Stanford Grain Company
               309-379-2141 Tel 866-379-2141 Toll-free
                             207 West Main Street - Stanford IL 61774 
              
Friday, July 30, 2021
 
Home
Stanford Grain Co.
Switchboard
Marketplace
Admin Login
My Website
2020 Fall Policy
Make an Offer
Corn and Soybean Profit and Loss Calculator
  
Options for @C1U

Commodity    Show All Strike Prices
@C1U: CORN September 2021 Call 1800   CALLS (CBOT) as of 07/30/2021 3:33:26 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1900   357'1s   -11'0         368'1  7/30/2021 01:27:00
 2000   347'1s   -11'0         358'1  7/30/2021 01:27:00
 2100   337'1s   -11'0         348'1  7/30/2021 01:27:00
 2300   317'1s   -11'0         328'1  7/30/2021 01:27:00
 2500   297'1s   -11'0         308'1  7/30/2021 01:27:00
 2700   277'1s   -11'0         288'1  7/30/2021 01:27:00
 2800   267'1s   -11'0         278'1  7/30/2021 01:27:00
 2900   257'1s   -11'0         268'1  7/30/2021 01:27:00
 3000   247'1s   -11'0         258'1  7/30/2021 01:27:00
 3100   237'1s   -11'0         248'1  7/30/2021 01:27:00
 3200   227'1s   -11'0         238'1  7/30/2021 01:27:00
 3300   217'1s   -11'0         228'1  7/30/2021 01:27:00
 3400   207'1s   -11'0         218'1  7/30/2021 01:27:00
 3500   197'1s   -11'0         208'1  7/30/2021 01:27:00
 3600   187'1s   -11'0         198'1  7/30/2021 01:27:00
 3700   177'1s   -11'0         188'1  7/30/2021 01:27:00
 3800   167'1s   -11'0         178'1  7/30/2021 01:27:00
 3900   157'1s   -11'0         168'1  7/30/2021 01:27:00
 4000   147'1s   -11'0         158'1  7/30/2021 01:27:00
 4050   142'1s   -11'0         153'1  7/30/2021 01:27:00
 4100   137'2s   -10'7   140'0   140'0   140'0   148'1  7/30/2021 01:27:00
 4150   132'2s   -10'7         143'1  7/30/2021 01:27:00
 4200   127'3s   -10'6         138'1  7/30/2021 01:27:00
 4250   122'3s   -10'6         133'1  7/30/2021 01:27:00
 4300   117'3s   -10'7         128'2  7/30/2021 01:27:00
 4350   112'3s   -10'7         123'2  7/30/2021 01:27:00
 4400   107'3s   -10'7         118'2  7/30/2021 01:27:00
 4450   102'4s   -10'7         113'3  7/30/2021 01:27:00
 4500   97'5s   -10'7         108'4  7/30/2021 01:27:00
 4550   92'6s   -10'6         103'4  7/30/2021 01:27:00
 4600   87'6s   -10'7         98'5  7/30/2021 01:27:00
 4650   82'7s   -10'6         93'5  7/30/2021 01:27:00
 4700   78'1s   -10'5         88'6  7/30/2021 01:27:00
 4750   73'2s   -10'5   75'0   75'0   75'0   83'7  7/30/2021 01:27:00
 4800   68'4s   -10'4   73'3   73'3   69'2   79'0  7/30/2021 01:27:00
 4850   63'7s   -10'2   65'3   65'3   65'3   74'1  7/30/2021 01:27:00
 4900   59'2s   -10'1   68'0   68'0   60'6   69'3  7/30/2021 01:27:00
 4950   54'6s   -10'0   61'6   61'6   59'3   64'6  7/30/2021 01:27:00
 5000   50'2s   -9'7   52'0   52'7   50'0   60'1  7/30/2021 01:27:00
 5050   46'0s   -9'4         55'4  7/30/2021 01:27:00
 5100   42'0s   -9'2   46'1   46'1   46'1   51'2  7/30/2021 01:27:00
 5150   38'0s   -9'0         47'0  7/30/2021 01:27:00
 5200   34'2s   -8'5   42'0   42'0   33'6   42'7  7/30/2021 01:27:00
 5250   30'6s   -8'2   37'3   37'3   31'1   39'0  7/30/2021 01:27:00
 5300   27'4s   -7'6   29'7   29'7   28'0   35'2  7/30/2021 01:27:00
 5350   24'4s   -7'2   25'2   25'2   24'6   31'6  7/30/2021 01:27:00
 5400   21'6s   -6'6   22'2   23'4   21'4   28'4  7/30/2021 01:27:00
 5450   19'1s   -6'2   19'7   20'7   19'7   25'3  7/30/2021 01:27:00
 5500   16'6s   -5'7   20'2   20'2   16'5   22'5  7/30/2021 01:27:00
 5550   14'6s   -5'2   15'5   16'4   15'1   20'0  7/30/2021 01:27:00
 5600   12'6s   -4'6   16'5   16'5   12'6   17'4  7/30/2021 01:27:00
 5650   11'1s   -4'2   12'0   12'2   11'2   15'3  7/30/2021 01:27:00
 5700   9'5s   -3'7   11'7   11'7   9'6   13'4  7/30/2021 01:27:00
 5750   8'3s   -3'4   11'2   11'2   8'4   11'7  7/30/2021 01:27:00
 5800   7'3s   -3'1   10'0   10'0   7'5   10'4  7/30/2021 01:27:00
 5850   6'2s   -2'7         9'1  7/30/2021 01:27:00
 5900   5'4s   -2'3   5'7   6'2   5'5   7'7  7/30/2021 01:27:00
 5950   4'6s   -2'1   5'1   5'1   4'7   6'7  7/30/2021 01:27:00
 6000   4'1s   -1'7   6'0   6'0   4'1   6'0  7/30/2021 01:27:00
 6050   3'4s   -1'6   4'5   4'5   3'6   5'2  7/30/2021 01:27:00
 6100   3'1s   -1'3   4'0   4'0   3'2   4'4  7/30/2021 01:27:00
 6150   2'5s   -1'2   3'4   3'4   3'4   3'7  7/30/2021 01:27:00
 6200   2'3s   -1'0   2'7   2'7   2'3   3'3  7/30/2021 01:27:00
 6250   2'0s   -1'0   2'2   2'2   2'2   3'0  7/30/2021 01:27:00
 6300   1'6s   -0'7   2'0   2'0   1'7   2'5  7/30/2021 01:27:00
 6350   1'4s   -0'7   1'5   1'5   1'5   2'3  7/30/2021 01:27:00
 6400   1'3s   -0'5   1'5   1'5   1'4   2'0  7/30/2021 01:27:00
 6450   1'2s   -0'5   1'3   1'3   1'3   1'7  7/30/2021 01:27:00
 6500   1'1s   -0'4   1'4   1'4   1'1   1'5  7/30/2021 01:27:00
 6550   1'1s   -0'3   1'1   1'1   1'1   1'4  7/30/2021 01:27:00
 6600   1'0s   -0'2   1'0   1'1   1'0   1'2  7/30/2021 01:27:00
 6650   0'7s   -0'2         1'1  7/30/2021 01:27:00
 6700   0'7s   -0'1   1'0   1'0   0'7   1'0  7/30/2021 01:27:00
 6750   0'6s   -0'2         1'0  7/30/2021 01:27:00
 6800   0'6s   -0'1   0'7   0'7   0'6   0'7  7/30/2021 01:27:00
 6850   0'5s   -0'1         0'6  7/30/2021 01:27:00
 6900   0'5s   -0'1   0'5   0'6   0'5   0'6  7/30/2021 01:27:00
 6950   0'5s   -0'1         0'6  7/30/2021 01:27:00
 7000   0'4s   -0'2   0'5   0'5   0'4   0'6  7/30/2021 01:27:00
 7050   0'4s   -0'1   0'4   0'4   0'4   0'5  7/30/2021 01:27:00
 7100   0'4s   0'0         0'4  7/30/2021 01:27:00
 7150   0'4s   0'0         0'4  7/30/2021 01:27:00
 7200   0'3s   -0'1         0'4  7/30/2021 01:27:00
 7250   0'3s   -0'1   0'4   0'4   0'4   0'4  7/30/2021 01:27:00
 7300   0'3s   -0'1   0'3   0'4   0'3   0'4  7/30/2021 01:27:00
 7350   0'3s   -0'1   0'3   0'3   0'3   0'4  7/30/2021 01:27:00
 7400   0'3s   0'0   0'4   0'4   0'3   0'3  7/30/2021 01:27:00
 7450   0'2s   -0'1         0'3  7/30/2021 01:27:00
 7500   0'2s   -0'1         0'3  7/30/2021 01:27:00
 7550   0'2s   0'0         0'2  7/30/2021 01:27:00
 7600   0'2s   0'0         0'2  7/30/2021 01:27:00
 7650   0'2s   0'0         0'2  7/30/2021 01:27:00
 7700   0'2s   0'0   0'2   0'2   0'2   0'2  7/30/2021 01:27:00
 7750   0'2s   0'0         0'2  7/30/2021 01:27:00
 7800   0'1s   -0'1         0'2  7/30/2021 01:27:00
 7850   0'1s   -0'1         0'2  7/30/2021 01:27:00
 7900   0'1s   0'0         0'1  7/30/2021 01:27:00
 7950   0'1s   0'0         0'1  7/30/2021 01:27:00
 8000   0'1s   0'0         0'1  7/30/2021 01:27:00
 8100   0'1s   0'0         0'1  7/30/2021 01:27:00
 8200   0'1s   0'0         0'1  7/30/2021 01:27:00
 8300   0'1s   0'0         0'1  7/30/2021 01:27:00
 8400   0'1s   0'0         0'1  7/30/2021 01:27:00
 8500   0'1s   0'0         0'1  7/30/2021 01:27:00
 8600   0'1s   0'0         0'1  7/30/2021 01:27:00
 8700   0'1s   0'0         0'1  7/30/2021 01:27:00
 8800   0'1s   0'0         0'1  7/30/2021 01:27:00
 8900   0'1s   0'0         0'1  7/30/2021 01:27:00
 9000   0'1s   0'0         0'1  7/30/2021 01:27:00
 9100   0'1s   0'0         0'1  7/30/2021 01:27:00
 9200   0'1s   0'0         0'1  7/30/2021 01:27:00
 9300   0'1s   0'0         0'1  7/30/2021 01:27:00
 9400   0'1s   0'0         0'1  7/30/2021 01:27:00
 9500   0'1s   0'0         0'1  7/30/2021 01:27:00
 9600   0'1s   0'0         0'1  7/30/2021 01:27:00
 9700   0'1s   0'0         0'1  7/30/2021 01:27:00
 10000   0'1s   0'0   0'1   0'1   0'1   0'1  7/30/2021 01:27:00
 11000   0'1s   0'0         0'1  7/30/2021 01:27:00
 12000   0'1s   0'0         0'1  7/30/2021 01:27:00
 13000   0'1s   0'0         0'1  7/30/2021 01:27:00
 14000   0'1s   0'0         0'1  7/30/2021 01:27:00

@C1U: CORN September 2021 Call 1800   PUTS (CBOT) as of 07/30/2021 3:33:26 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   0'1s   0'0         0'1  7/30/2021 01:27:00
 2300   0'1s   0'0         0'1  7/30/2021 01:27:00
 2400   0'1s   0'0         0'1  7/30/2021 01:27:00
 2500   0'1s   0'0         0'1  7/30/2021 01:27:00
 2600   0'1s   0'0         0'1  7/30/2021 01:27:00
 2700   0'1s   0'0         0'1  7/30/2021 01:27:00
 2800   0'1s   0'0         0'1  7/30/2021 01:27:00
 2900   0'1s   0'0         0'1  7/30/2021 01:27:00
 3000   0'1s   0'0         0'1  7/30/2021 01:27:00
 3100   0'1s   0'0         0'1  7/30/2021 01:27:00
 3200   0'1s   0'0         0'1  7/30/2021 01:27:00
 3300   0'1s   0'0         0'1  7/30/2021 01:27:00
 3400   0'1s   0'0         0'1  7/30/2021 01:27:00
 3500   0'1s   0'0         0'1  7/30/2021 01:27:00
 3600   0'1s   0'0         0'1  7/30/2021 01:27:00
 3700   0'1s   0'0         0'1  7/30/2021 01:27:00
 3800   0'1s   0'0         0'1  7/30/2021 01:27:00
 3900   0'1s   0'0         0'1  7/30/2021 01:27:00
 4000   0'1s   0'0         0'1  7/30/2021 01:27:00
 4050   0'1s   0'0         0'1  7/30/2021 01:27:00
 4100   0'2s   0'1         0'1  7/30/2021 01:27:00
 4150   0'2s   0'1         0'1  7/30/2021 01:27:00
 4200   0'3s   0'2   0'2   0'2   0'2   0'1  7/30/2021 01:27:00
 4250   0'3s   0'2         0'1  7/30/2021 01:27:00
 4300   0'3s   0'1         0'2  7/30/2021 01:27:00
 4350   0'3s   0'1   0'3   0'3   0'3   0'2  7/30/2021 01:27:00
 4400   0'3s   0'1         0'2  7/30/2021 01:27:00
 4450   0'4s   0'1         0'3  7/30/2021 01:27:00
 4500   0'5s   0'1   0'4   0'4   0'4   0'4  7/30/2021 01:27:00
 4550   0'6s   0'2   0'5   0'5   0'5   0'4  7/30/2021 01:27:00
 4600   0'6s   0'1   0'5   0'7   0'5   0'5  7/30/2021 01:27:00
 4650   0'7s   0'2         0'5  7/30/2021 01:27:00
 4700   1'1s   0'3   1'0   1'0   1'0   0'6  7/30/2021 01:27:00
 4750   1'2s   0'3   1'2   1'2   1'2   0'7  7/30/2021 01:27:00
 4800   1'4s   0'4   1'1   1'4   1'1   1'0  7/30/2021 01:27:00
 4850   1'7s   0'6   1'4   1'4   1'4   1'1  7/30/2021 01:27:00
 4900   2'2s   0'7   2'1   2'3   2'1   1'3  7/30/2021 01:27:00
 4950   2'6s   1'0   2'5   2'5   2'3   1'6  7/30/2021 01:27:00
 5000   3'2s   1'1   2'3   3'3   2'2   2'1  7/30/2021 01:27:00
 5050   4'0s   1'4   3'6   3'6   3'4   2'4  7/30/2021 01:27:00
 5100   5'0s   1'6   5'0   5'0   5'0   3'2  7/30/2021 01:27:00
 5150   6'0s   2'0   5'6   5'6   5'4   4'0  7/30/2021 01:27:00
 5200   7'2s   2'3   5'0   7'3   5'0   4'7  7/30/2021 01:27:00
 5250   8'6s   2'6   7'7   8'5   7'7   6'0  7/30/2021 01:27:00
 5300   10'4s   3'2   7'4   10'4   7'4   7'2  7/30/2021 01:27:00
 5350   12'4s   3'6   9'2   11'5   9'2   8'6  7/30/2021 01:27:00
 5400   14'6s   4'2   12'3   14'5   12'3   10'4  7/30/2021 01:27:00
 5450   17'1s   4'6   14'5   16'3   14'5   12'3  7/30/2021 01:27:00
 5500   19'6s   5'1   14'6   20'0   14'5   14'5  7/30/2021 01:27:00
 5550   22'6s   5'6   17'2   22'3   17'2   17'0  7/30/2021 01:27:00
 5600   25'6s   6'2   22'0   25'0   21'7   19'4  7/30/2021 01:27:00
 5650   29'1s   6'6   24'7   27'1   24'7   22'3  7/30/2021 01:27:00
 5700   32'5s   7'1         25'4  7/30/2021 01:27:00
 5750   36'3s   7'4   30'2   30'2   30'2   28'7  7/30/2021 01:27:00
 5800   40'3s   7'7         32'4  7/30/2021 01:27:00
 5850   44'2s   8'1         36'1  7/30/2021 01:27:00
 5900   48'4s   8'5   48'6   48'6   48'6   39'7  7/30/2021 01:27:00
 5950   52'6s   8'7         43'7  7/30/2021 01:27:00
 6000   57'1s   9'1   51'4   53'2   51'3   48'0  7/30/2021 01:27:00
 6050   61'4s   9'2   60'4   60'4   60'4   52'2  7/30/2021 01:27:00
 6100   66'1s   9'5   57'2   65'0   57'2   56'4  7/30/2021 01:27:00
 6150   70'5s   9'6         60'7  7/30/2021 01:27:00
 6200   75'3s   10'0         65'3  7/30/2021 01:27:00
 6250   80'0s   10'1         69'7  7/30/2021 01:27:00
 6300   84'6s   10'1         74'5  7/30/2021 01:27:00
 6350   89'4s   10'1   82'1   82'1   82'1   79'3  7/30/2021 01:27:00
 6400   94'3s   10'3         84'0  7/30/2021 01:27:00
 6450   99'2s   10'3         88'7  7/30/2021 01:27:00
 6500   104'1s   10'4   99'6   99'6   99'6   93'5  7/30/2021 01:27:00
 6550   109'1s   10'5         98'4  7/30/2021 01:27:00
 6600   114'0s   10'6         103'2  7/30/2021 01:27:00
 6650   118'7s   10'6         108'1  7/30/2021 01:27:00
 6700   123'7s   10'7         113'0  7/30/2021 01:27:00
 6750   128'6s   10'6         118'0  7/30/2021 01:27:00
 6800   133'6s   10'7         122'7  7/30/2021 01:27:00
 6850   138'5s   10'7         127'6  7/30/2021 01:27:00
 6900   143'5s   10'7         132'6  7/30/2021 01:27:00
 6950   148'5s   10'7         137'6  7/30/2021 01:27:00
 7000   153'4s   10'6   146'4   146'4   146'4   142'6  7/30/2021 01:27:00
 7050   158'4s   10'7         147'5  7/30/2021 01:27:00
 7100   163'4s   11'0         152'4  7/30/2021 01:27:00
 7150   168'4s   11'0         157'4  7/30/2021 01:27:00
 7200   173'3s   10'7         162'4  7/30/2021 01:27:00
 7250   178'3s   10'7         167'4  7/30/2021 01:27:00
 7300   183'3s   10'7         172'4  7/30/2021 01:27:00
 7350   188'3s   10'7         177'4  7/30/2021 01:27:00
 7400   193'3s   11'0         182'3  7/30/2021 01:27:00
 7450   198'2s   10'7         187'3  7/30/2021 01:27:00
 7500   203'2s   10'7         192'3  7/30/2021 01:27:00
 7550   208'2s   11'0         197'2  7/30/2021 01:27:00
 7600   213'2s   11'0         202'2  7/30/2021 01:27:00
 7650   218'2s   11'0         207'2  7/30/2021 01:27:00
 7700   223'2s   11'0         212'2  7/30/2021 01:27:00
 7750   228'2s   11'0         217'2  7/30/2021 01:27:00
 7800   233'1s   10'7         222'2  7/30/2021 01:27:00
 7850   238'1s   10'7         227'2  7/30/2021 01:27:00
 7900   243'1s   11'0         232'1  7/30/2021 01:27:00
 7950   248'1s   11'0         237'1  7/30/2021 01:27:00
 8000   253'1s   11'0         242'1  7/30/2021 01:27:00
 8100   263'1s   11'0         252'1  7/30/2021 01:27:00
 8200   273'1s   11'0         262'1  7/30/2021 01:27:00
 8300   283'1s   11'0         272'1  7/30/2021 01:27:00
 8400   293'1s   11'0         282'1  7/30/2021 01:27:00
 8500   303'1s   11'0         292'1  7/30/2021 01:27:00
 8600   313'1s   11'0         302'1  7/30/2021 01:27:00
 8700   323'1s   11'0         312'1  7/30/2021 01:27:00
 8800   333'1s   11'0         322'1  7/30/2021 01:27:00
 8900   343'1s   11'0         332'1  7/30/2021 01:27:00
 9000   353'1s   11'0         342'1  7/30/2021 01:27:00
 9400   393'1s   11'0         382'1  7/30/2021 01:27:00
 9500   403'1s   11'0         392'1  7/30/2021 01:27:00
 9700   423'1s   11'0         412'1  7/30/2021 01:27:00
 10000   453'1s   11'0         442'1  7/30/2021 01:27:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN