Stanford Grain Company
               309-379-2141 Tel 866-379-2141 Toll-free
                             207 West Main Street - Stanford IL 61774 
              
Friday, January 22, 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 @C1H

Commodity    Show All Strike Prices
@C1H: CORN March 2021 Call 1700   CALLS (CBOT) as of 01/22/2021 7:15:20 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1700   354'3s   2'2         352'1  1/21/2021 01:23:00
 1900   334'3s   2'2         332'1  1/21/2021 01:23:00
 2000   324'3s   2'2         322'1  1/21/2021 01:23:00
 2900   234'3s   2'2         232'1  1/21/2021 01:23:00
 3000   224'3s   2'2         222'1  1/21/2021 01:23:00
 3100   214'3s   2'2         212'1  1/21/2021 01:23:00
 3200   204'3s   2'2         202'1  1/21/2021 01:23:00
 3250   199'3s   2'2         197'1  1/21/2021 01:23:00
 3300   194'3s   2'2         192'1  1/21/2021 01:23:00
 3350   189'3s   2'2         187'1  1/21/2021 01:23:00
 3400   184'3s   2'2   185'2   185'2   185'2   182'1  1/21/2021 01:23:00
 3500   174'3s   2'2   177'4   177'4   177'4   172'1  1/21/2021 01:23:00
 3550   169'3s   2'2         167'1  1/21/2021 01:23:00
 3600   164'3s   2'2         162'1  1/21/2021 01:23:00
 3650   159'3s   2'2         157'1  1/21/2021 01:23:00
 3700   154'3s   2'2   155'5   155'5   153'5   152'1  1/21/2021 01:23:00
 3800   144'3s   2'2   142'0   144'6   142'0   142'1  1/21/2021 01:23:00
 3850   139'3s   2'2         137'1  1/21/2021 01:23:00
 3900   126'0s   -8'3   127'2   127'2   126'0   134'3  1/22/2021 05:20:00
 3950   129'3s   2'2         127'1  1/21/2021 01:23:00
 4000   115'0s   -9'3   114'6   115'0   114'6   124'3  1/22/2021 06:18:00
 4050   114'7s   -4'4   114'7   114'7   114'7   119'3  1/21/2021 07:28:00
 4100   110'0s   -4'3   110'1   110'1   110'0   114'3  1/21/2021 07:11:00
 4150   104'4s   -4'7   104'4   104'4   104'4   109'3  1/21/2021 07:29:00
 4200   104'3s   2'1   102'0   109'6   102'0   102'2  1/21/2021 01:23:00
 4250   99'4s   2'2   102'7   103'0   102'7   97'2  1/21/2021 01:23:00
 4300   94'4s   2'1   98'0   98'0   94'3   92'3  1/21/2021 01:23:00
 4350   89'4s   2'1         87'3  1/21/2021 01:23:00
 4400   76'6s   -7'7   76'6   76'6   76'6   84'5  1/22/2021 06:33:00
 4450   79'6s   2'2         77'4  1/21/2021 01:23:00
 4500   74'7s   2'1   80'0   80'0   74'0   72'6  1/21/2021 01:23:00
 4550   70'1s   2'1   70'6   70'6   70'6   68'0  1/21/2021 01:23:00
 4600   65'2s   2'0   70'0   70'0   65'6   63'2  1/21/2021 01:23:00
 4650   60'4s   1'7         58'5  1/21/2021 01:23:00
 4700   50'0s   -5'6   51'2   51'2   49'4   55'6  1/22/2021 06:51:00
 4750   51'2s   1'5   55'1   55'1   55'1   49'5  1/21/2021 01:23:00
 4800   40'3s   -6'3   40'3   40'3   40'3   46'6  1/22/2021 06:49:00
 4850   35'1s   -7'2   35'1   35'1   35'1   42'3  1/22/2021 06:39:00
 4900   33'7s   -4'2   33'7   33'7   33'7   38'1  1/21/2021 09:13:00
 4950   29'7s   -4'3   29'7   29'7   29'7   34'2  1/21/2021 07:33:00
 5000   25'2s   -5'3   26'5   28'1   24'0   30'5  1/22/2021 07:04:00
 5050   27'2s   0'1   29'3   30'4   27'5   27'1  1/21/2021 01:23:00
 5100   19'1s   -5'0   21'0   21'0   19'0   24'1  1/22/2021 06:49:00
 5150   21'2s   -0'4   24'2   26'7   20'5   21'6  1/21/2021 01:23:00
 5200   14'4s   -4'2   15'5   15'7   14'4   18'6  1/22/2021 07:01:00
 5250   11'7s   -4'3   12'1   12'1   11'7   16'2  1/22/2021 06:01:00
 5300   11'5s   -2'5   12'3   13'0   11'2   14'2  1/22/2021 06:51:00
 5350   10'0s   -2'3   10'5   10'5   10'0   12'3  1/21/2021 08:38:00
 5400   7'6s   -3'0   9'1   9'1   7'6   10'6  1/22/2021 05:24:00
 5450   7'5s   -1'6   9'2   9'2   7'5   9'3  1/21/2021 11:30:00
 5500   6'2s   -1'7   7'4   7'4   5'4   8'1  1/22/2021 07:03:00
 5550   5'0s   -2'0   5'6   5'6   5'0   7'0  1/22/2021 05:43:00
 5600   4'3s   -1'7   5'4   5'4   4'3   6'2  1/22/2021 07:01:00
 5650   4'4s   -0'7   4'3   4'4   4'1   5'3  1/22/2021 03:36:00
 5700   3'1s   -1'4   4'1   4'1   3'0   4'5  1/22/2021 06:17:00
 5750   3'0s   -1'1   3'1   3'1   3'0   4'1  1/22/2021 04:46:00
 5800   2'4s   -1'1   3'0   3'0   2'4   3'5  1/22/2021 05:29:00
 5850   3'1s   -0'7   5'0   5'0   4'0   4'0  1/21/2021 01:23:00
 5900   2'0s   -0'6   2'4   2'4   2'0   2'6  1/21/2021 09:05:00
 5950   2'4s   -0'5   3'6   3'6   2'4   3'1  1/21/2021 01:23:00
 6000   1'4s   -0'5   1'6   1'7   1'2   2'1  1/22/2021 06:51:00
 6050   1'7s   -0'5   2'6   2'6   2'1   2'4  1/21/2021 01:23:00
 6100   1'6s   -0'4   2'4   2'4   1'7   2'2  1/21/2021 01:23:00
 6150   1'4s   -0'4         2'0  1/21/2021 01:23:00
 6200   1'0s   -0'3   1'0   1'0   1'0   1'3  1/21/2021 09:39:00
 6250   1'2s   -0'4         1'6  1/21/2021 01:23:00
 6300   0'7s   -0'2   0'7   0'7   0'7   1'1  1/22/2021 04:01:00
 6350   0'7s   -0'1   0'7   0'7   0'7   1'0  1/21/2021 07:43:00
 6400   1'0s   -0'2         1'2  1/21/2021 01:23:00
 6450   0'6s   -0'3   0'7   0'7   0'7   1'1  1/21/2021 01:23:00
 6500   0'6s   -0'3         1'1  1/21/2021 01:23:00
 6550   0'5s   -0'3         1'0  1/21/2021 01:23:00
 6600   0'5s   -0'2   0'6   0'6   0'6   0'7  1/21/2021 01:23:00
 6650   0'5s   -0'1   0'5   0'5   0'5   0'6  1/21/2021 01:23:00
 6700   0'4s   -0'2         0'6  1/21/2021 01:23:00
 6800   0'2s   -0'1   0'2   0'2   0'2   0'3  1/21/2021 11:02:00
 6900   0'3s   -0'1   0'4   0'4   0'4   0'4  1/21/2021 01:23:00
 7000   0'2s   -0'1         0'3  1/21/2021 01:23:00
 7100   0'2s   -0'1         0'3  1/21/2021 01:23:00
 7200   0'2s   -0'1         0'3  1/21/2021 01:23:00
 7300   0'2s   0'0         0'2  1/21/2021 01:23:00
 7400   0'2s   0'0         0'2  1/21/2021 01:23:00
 7500   0'2s   0'0         0'2  1/21/2021 01:23:00
 7800   0'1s   -0'1         0'2  1/21/2021 01:23:00

@C1H: CORN March 2021 Call 1700   PUTS (CBOT) as of 01/22/2021 7:15:20 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1900   0'1s   0'0         0'1  1/21/2021 01:23:00
 2200   0'1s   0'0         0'1  1/21/2021 01:23:00
 2400   0'1s   0'0         0'1  1/21/2021 01:23:00
 2500   0'1s   0'0         0'1  1/21/2021 01:23:00
 2600   0'1s   0'0         0'1  1/21/2021 01:23:00
 2700   0'1s   0'0         0'1  1/21/2021 01:23:00
 2800   0'1s   0'0         0'1  1/21/2021 01:23:00
 2900   0'1s   0'0         0'1  1/21/2021 01:23:00
 3000   0'1s   0'0         0'1  1/21/2021 01:23:00
 3100   0'1s   0'0   0'1   0'1   0'1   0'1  1/21/2021 01:23:00
 3150   0'1s   0'0         0'1  1/21/2021 01:23:00
 3200   0'1s   0'0         0'1  1/21/2021 01:23:00
 3250   0'1s   0'0         0'1  1/21/2021 01:23:00
 3300   0'1s   0'0         0'1  1/21/2021 01:23:00
 3350   0'1s   0'0         0'1  1/21/2021 01:23:00
 3400   0'1s   0'0         0'1  1/21/2021 01:23:00
 3450   0'1s   0'0         0'1  1/21/2021 01:23:00
 3500   0'1s   0'0         0'1  1/21/2021 01:23:00
 3550   0'1s   0'0         0'1  1/21/2021 01:23:00
 3600   0'1s   0'0         0'1  1/21/2021 01:23:00
 3650   0'1s   0'0         0'1  1/21/2021 01:23:00
 3700   0'1s   0'0         0'1  1/21/2021 01:23:00
 3750   0'1s   0'0         0'1  1/21/2021 01:23:00
 3800   0'1s   0'0         0'1  1/21/2021 01:23:00
 3850   0'1s   0'0         0'1  1/21/2021 01:23:00
 3900   0'1s   0'0         0'1  1/21/2021 01:23:00
 3950   0'1s   0'0         0'1  1/21/2021 01:23:00
 4000   0'1s   0'0   0'1   0'1   0'1   0'1  1/21/2021 01:23:00
 4050   0'1s   0'0   0'1   0'1   0'1   0'1  1/22/2021 06:19:00
 4100   0'1s   0'0   0'1   0'1   0'1   0'1  1/21/2021 01:23:00
 4150   0'1s   -0'1         0'2  1/21/2021 01:23:00
 4200   0'1s   -0'1   0'2   0'2   0'2   0'2  1/21/2021 01:23:00
 4250   0'2s   0'0   0'2   0'2   0'2   0'2  1/21/2021 01:23:00
 4300   0'2s   -0'1   0'2   0'2   0'2   0'3  1/21/2021 01:23:00
 4350   0'2s   -0'1   0'2   0'2   0'2   0'3  1/21/2021 01:23:00
 4400   0'4s   0'1   0'4   0'4   0'4   0'3  1/22/2021 05:15:00
 4450   0'4s   0'0   0'3   0'4   0'3   0'4  1/21/2021 01:23:00
 4500   0'7s   0'2   0'7   0'7   0'6   0'5  1/22/2021 06:49:00
 4550   1'0s   0'1   1'0   1'0   1'0   0'7  1/22/2021 06:26:00
 4600   1'2s   0'2   1'0   1'2   1'0   1'0  1/22/2021 12:01:00
 4650   1'5s   0'3   1'5   1'5   1'5   1'2  1/22/2021 04:49:00
 4700   2'0s   0'4   2'0   2'0   2'0   1'4  1/22/2021 03:55:00
 4750   2'3s   0'3   2'3   2'3   2'3   2'0  1/22/2021 12:00:00
 4800   3'3s   0'7   3'2   3'3   3'2   2'4  1/22/2021 06:06:00
 4850   4'1s   1'0   3'7   4'1   3'7   3'1  1/22/2021 07:01:00
 4900   5'4s   1'5   5'0   5'4   5'0   3'7  1/22/2021 05:34:00
 4950   7'0s   2'0   6'1   7'0   6'0   5'0  1/22/2021 06:34:00
 5000   8'3s   2'0   7'0   8'4   7'0   6'3  1/22/2021 06:49:00
 5050   10'0s   2'0   10'0   10'0   10'0   8'0  1/21/2021 09:02:00
 5100   12'0s   2'1   12'3   12'3   11'4   9'7  1/22/2021 06:57:00
 5150   14'5s   2'5   14'4   15'0   14'0   12'0  1/22/2021 05:13:00
 5200   18'0s   3'4   15'6   18'1   15'6   14'4  1/22/2021 06:22:00
 5250   17'0s   -3'1   16'6   17'4   15'0   20'1  1/21/2021 01:23:00
 5300   24'4s   4'4   22'0   24'4   21'1   20'0  1/22/2021 05:15:00
 5350   23'1s   -3'3         26'4  1/21/2021 01:23:00
 5400   26'4s   -3'4   24'6   25'2   23'7   30'0  1/21/2021 01:23:00
 5450   30'1s   -3'4   28'6   30'1   28'6   33'5  1/21/2021 01:23:00
 5500   33'7s   -3'4   35'6   35'6   31'3   37'3  1/21/2021 01:23:00
 5550   37'6s   -3'4   35'2   36'2   35'2   41'2  1/21/2021 01:23:00
 5600   42'0s   -3'2   40'2   40'2   40'2   45'2  1/21/2021 01:23:00
 5650   46'1s   -3'2   44'2   47'1   44'2   49'3  1/21/2021 01:23:00
 5700   50'3s   -3'2   51'0   51'0   51'0   53'5  1/21/2021 01:23:00
 5750   54'7s   -3'1         58'0  1/21/2021 01:23:00
 5800   59'3s   -3'0   57'7   57'7   57'7   62'3  1/21/2021 01:23:00
 5850   63'7s   -3'1         67'0  1/21/2021 01:23:00
 5900   68'4s   -3'0         71'4  1/21/2021 01:23:00
 5950   73'2s   -2'7         76'1  1/21/2021 01:23:00
 6000   77'7s   -2'7         80'6  1/21/2021 01:23:00
 6050   82'5s   -2'7         85'4  1/21/2021 01:23:00
 6100   87'4s   -2'6         90'2  1/21/2021 01:23:00
 6300   106'7s   -2'5         109'4  1/21/2021 01:23:00
 6800   156'1s   -2'4         158'5  1/21/2021 01:23:00
 6900   166'1s   -2'3         168'4  1/21/2021 01:23:00
 7000   176'0s   -2'3         178'3  1/21/2021 01:23:00
 7200   196'0s   -2'3         198'3  1/21/2021 01:23:00




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