Stanford Grain Company
               309-379-2141 Tel 866-379-2141 Toll-free
                             207 West Main Street - Stanford IL 61774 
              
Monday, April 19, 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 @C1K

Commodity    Show All Strike Prices
@C1K: CORN May 2021 Call 1700   CALLS (CBOT) as of 04/19/2021 8:37:05 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1700   422'1s   6'4         415'5  4/19/2021 01:38:00
 2100   382'1s   6'4         375'5  4/19/2021 01:38:00
 2400   352'1s   6'4         345'5  4/19/2021 01:38:00
 2800   312'1s   6'4         305'5  4/19/2021 01:38:00
 3000   292'1s   6'4         285'5  4/19/2021 01:38:00
 3100   282'1s   6'4         275'5  4/19/2021 01:38:00
 3200   272'1s   6'4         265'5  4/19/2021 01:38:00
 3300   262'1s   6'4         255'5  4/19/2021 01:38:00
 3400   252'1s   6'4         245'5  4/19/2021 01:38:00
 3500   244'0s   1'7   244'0   244'0   244'0   242'1  4/19/2021 07:08:00
 3600   232'1s   6'4   231'0   231'0   231'0   225'5  4/19/2021 01:38:00
 3700   222'1s   6'4         215'5  4/19/2021 01:38:00
 3800   212'1s   6'4         205'5  4/19/2021 01:38:00
 3850   207'1s   6'4         200'5  4/19/2021 01:38:00
 3900   202'1s   6'4         195'5  4/19/2021 01:38:00
 3950   197'1s   6'4         190'5  4/19/2021 01:38:00
 4000   192'1s   6'4         185'5  4/19/2021 01:38:00
 4050   187'1s   6'4         180'5  4/19/2021 01:38:00
 4100   182'1s   6'4         175'5  4/19/2021 01:38:00
 4150   177'1s   6'4         170'5  4/19/2021 01:38:00
 4200   172'1s   6'4   170'6   173'0   170'6   165'5  4/19/2021 01:38:00
 4250   167'1s   6'4         160'5  4/19/2021 01:38:00
 4300   162'1s   6'4         155'5  4/19/2021 01:38:00
 4350   157'1s   6'4         150'5  4/19/2021 01:38:00
 4400   152'1s   6'4         145'5  4/19/2021 01:38:00
 4450   147'1s   6'4         140'5  4/19/2021 01:38:00
 4500   142'1s   6'4   141'0   141'0   141'0   135'5  4/19/2021 01:38:00
 4550   137'1s   6'4         130'5  4/19/2021 01:38:00
 4600   132'1s   6'4   131'0   131'0   131'0   125'5  4/19/2021 01:38:00
 4650   127'1s   6'4         120'5  4/19/2021 01:38:00
 4700   122'1s   6'4   125'0   125'0   121'3   115'5  4/19/2021 01:38:00
 4750   117'1s   6'4         110'5  4/19/2021 01:38:00
 4800   112'1s   6'4   114'6   114'6   110'7   105'5  4/19/2021 01:38:00
 4850   107'1s   6'4         100'5  4/19/2021 01:38:00
 4900   102'1s   6'4         95'5  4/19/2021 01:38:00
 4950   97'1s   6'4         90'5  4/19/2021 01:38:00
 5000   92'1s   6'4   95'5   95'5   90'0   85'5  4/19/2021 01:38:00
 5050   87'1s   6'4         80'5  4/19/2021 01:38:00
 5100   82'1s   6'4         75'5  4/19/2021 01:38:00
 5150   77'1s   6'4         70'5  4/19/2021 01:38:00
 5200   72'1s   6'4   71'0   72'0   70'6   65'5  4/19/2021 01:38:00
 5250   67'1s   6'4   65'5   67'3   65'5   60'5  4/19/2021 01:38:00
 5300   62'1s   6'4   62'3   62'6   59'4   55'5  4/19/2021 01:38:00
 5350   57'1s   6'4   58'0   58'0   58'0   50'5  4/19/2021 01:38:00
 5400   53'0s   0'7   53'0   53'0   53'0   52'1  4/19/2021 07:00:00
 5450   47'1s   6'4   50'0   50'0   45'3   40'5  4/19/2021 01:38:00
 5500   42'1s   6'3   43'4   43'4   39'3   35'6  4/19/2021 01:38:00
 5550   37'2s   6'3   39'5   39'5   36'1   30'7  4/19/2021 01:38:00
 5600   32'3s   6'1   32'0   34'5   30'4   26'2  4/19/2021 01:38:00
 5650   27'4s   5'7   26'2   27'5   26'0   21'5  4/19/2021 01:38:00
 5700   22'7s   5'3   22'4   23'1   20'5   17'4  4/19/2021 01:38:00
 5750   18'3s   4'5   19'4   19'5   17'1   13'6  4/19/2021 01:38:00
 5800   14'2s   0'0   14'2   14'2   14'2   14'2  4/19/2021 07:00:00
 5850   10'7s   3'0   13'1   14'0   10'0   7'7  4/19/2021 01:38:00
 5900   8'2s   0'2   8'4   9'2   8'2   8'0  4/19/2021 08:24:00
 5950   6'0s   0'4   6'0   6'0   6'0   5'4  4/19/2021 08:00:00
 6000   4'2s   0'4   3'6   4'3   3'6   3'6  4/19/2021 08:15:00
 6050   2'4s   0'6   2'7   4'0   2'1   1'6  4/19/2021 01:38:00
 6100   1'6s   0'2   1'6   1'6   1'6   1'4  4/19/2021 07:18:00
 6150   1'0s   0'2   1'2   1'4   0'7   0'6  4/19/2021 01:38:00
 6200   0'6s   0'2   1'1   1'1   0'6   0'4  4/19/2021 01:38:00
 6250   0'3s   -0'1   0'3   0'3   0'3   0'4  4/19/2021 07:49:00
 6300   0'2s   0'0   0'2   0'4   0'2   0'2  4/19/2021 01:38:00
 6350   0'2s   0'1   0'1   0'1   0'1   0'1  4/19/2021 01:38:00
 6400   0'1s   0'0   0'2   0'2   0'2   0'1  4/19/2021 01:38:00
 6450   0'1s   0'0         0'1  4/19/2021 01:38:00
 6500   0'1s   0'0   0'1   0'1   0'1   0'1  4/19/2021 01:38:00
 6550   0'1s   0'0         0'1  4/19/2021 01:38:00
 6600   0'1s   0'0         0'1  4/19/2021 01:38:00
 6650   0'1s   0'0         0'1  4/19/2021 01:38:00
 6700   0'1s   0'0         0'1  4/19/2021 01:38:00
 6750   0'1s   0'0         0'1  4/19/2021 01:38:00
 6800   0'1s   0'0         0'1  4/19/2021 01:38:00
 6850   0'1s   0'0         0'1  4/19/2021 01:38:00
 6900   0'1s   0'0         0'1  4/19/2021 01:38:00
 6950   0'1s   0'0         0'1  4/19/2021 01:38:00
 7000   0'1s   0'0         0'1  4/19/2021 01:38:00
 7050   0'1s   0'0   0'0   0'0   0'0   0'1  4/19/2021 01:38:00
 7100   0'1s   0'0         0'1  4/19/2021 01:38:00
 7200   0'1s   0'0         0'1  4/19/2021 01:38:00
 7300   0'1s   0'0         0'1  4/19/2021 01:38:00
 7400   0'1s   0'0         0'1  4/19/2021 01:38:00
 7500   0'1s   0'0         0'1  4/19/2021 01:38:00
 7600   0'1s   0'0         0'1  4/19/2021 01:38:00
 7700   0'1s   0'0         0'1  4/19/2021 01:38:00
 7800   0'1s   0'0         0'1  4/19/2021 01:38:00
 7900   0'1s   0'0         0'1  4/19/2021 01:38:00
 8000   0'1s   0'0         0'1  4/19/2021 01:38:00
 8100   0'1s   0'0         0'1  4/19/2021 01:38:00
 8200   0'1s   0'0         0'1  4/19/2021 01:38:00
 8300   0'1s   0'0         0'1  4/19/2021 01:38:00
 8400   0'1s   0'0         0'1  4/19/2021 01:38:00
 8500   0'1s   0'0         0'1  4/19/2021 01:38:00
 8600   0'1s   0'0         0'1  4/19/2021 01:38:00
 8700   0'1s   0'0         0'1  4/19/2021 01:38:00
 8800   0'1s   0'0         0'1  4/19/2021 01:38:00
 8900   0'1s   0'0         0'1  4/19/2021 01:38:00
 9000   0'1s   0'0         0'1  4/19/2021 01:38:00
 9100   0'1s   0'0         0'1  4/19/2021 01:38:00
 9200   0'1s   0'0         0'1  4/19/2021 01:38:00
 9300   0'1s   0'0         0'1  4/19/2021 01:38:00
 9400   0'1s   0'0         0'1  4/19/2021 01:38:00
 9500   0'1s   0'0         0'1  4/19/2021 01:38:00

@C1K: CORN May 2021 Call 1700   PUTS (CBOT) as of 04/19/2021 8:37:05 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   0'1s   0'0         0'1  4/19/2021 01:38:00
 2200   0'1s   0'0         0'1  4/19/2021 01:38:00
 2300   0'1s   0'0         0'1  4/19/2021 01:38:00
 2400   0'1s   0'0         0'1  4/19/2021 01:38:00
 2600   0'1s   0'0         0'1  4/19/2021 01:38:00
 2700   0'1s   0'0         0'1  4/19/2021 01:38:00
 2800   0'1s   0'0         0'1  4/19/2021 01:38:00
 2900   0'1s   0'0         0'1  4/19/2021 01:38:00
 3000   0'1s   0'0         0'1  4/19/2021 01:38:00
 3100   0'1s   0'0         0'1  4/19/2021 01:38:00
 3200   0'1s   0'0         0'1  4/19/2021 01:38:00
 3300   0'1s   0'0         0'1  4/19/2021 01:38:00
 3400   0'1s   0'0         0'1  4/19/2021 01:38:00
 3500   0'1s   0'0         0'1  4/19/2021 01:38:00
 3600   0'1s   0'0         0'1  4/19/2021 01:38:00
 3700   0'1s   0'0         0'1  4/19/2021 01:38:00
 3800   0'1s   0'0         0'1  4/19/2021 01:38:00
 3850   0'1s   0'0         0'1  4/19/2021 01:38:00
 3900   0'1s   0'0         0'1  4/19/2021 01:38:00
 3950   0'1s   0'0         0'1  4/19/2021 01:38:00
 4000   0'1s   0'0         0'1  4/19/2021 01:38:00
 4050   0'1s   0'0         0'1  4/19/2021 01:38:00
 4100   0'1s   0'0         0'1  4/19/2021 01:38:00
 4150   0'1s   0'0         0'1  4/19/2021 01:38:00
 4200   0'1s   0'0         0'1  4/19/2021 01:38:00
 4250   0'1s   0'0         0'1  4/19/2021 01:38:00
 4300   0'1s   0'0         0'1  4/19/2021 01:38:00
 4350   0'1s   0'0         0'1  4/19/2021 01:38:00
 4400   0'1s   0'0         0'1  4/19/2021 01:38:00
 4450   0'1s   0'0         0'1  4/19/2021 01:38:00
 4500   0'1s   0'0         0'1  4/19/2021 01:38:00
 4550   0'1s   0'0         0'1  4/19/2021 01:38:00
 4600   0'1s   0'0         0'1  4/19/2021 01:38:00
 4650   0'1s   0'0         0'1  4/19/2021 01:38:00
 4700   0'1s   0'0         0'1  4/19/2021 01:38:00
 4750   0'1s   0'0         0'1  4/19/2021 01:38:00
 4800   0'1s   0'0         0'1  4/19/2021 01:38:00
 4850   0'1s   0'0         0'1  4/19/2021 01:38:00
 4900   0'1s   0'0         0'1  4/19/2021 01:38:00
 4950   0'1s   0'0         0'1  4/19/2021 01:38:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  4/19/2021 01:38:00
 5050   0'1s   0'0   0'1   0'1   0'1   0'1  4/19/2021 01:38:00
 5100   0'1s   0'0         0'1  4/19/2021 01:38:00
 5150   0'1s   0'0         0'1  4/19/2021 01:38:00
 5200   0'1s   0'0         0'1  4/19/2021 01:38:00
 5250   0'1s   0'0         0'1  4/19/2021 01:38:00
 5300   0'1s   0'0         0'1  4/19/2021 01:38:00
 5350   0'1s   0'0   0'1   0'1   0'1   0'1  4/19/2021 01:38:00
 5400   0'1s   0'0   0'1   0'1   0'1   0'1  4/19/2021 01:38:00
 5450   0'1s   0'0         0'1  4/19/2021 01:38:00
 5500   0'1s   -0'1   0'1   0'1   0'1   0'2  4/19/2021 01:38:00
 5550   0'1s   -0'1   0'1   0'1   0'1   0'2  4/19/2021 08:14:00
 5600   0'2s   -0'1   0'2   0'2   0'2   0'3  4/19/2021 07:10:00
 5650   0'4s   -0'5   0'5   0'5   0'3   1'1  4/19/2021 01:38:00
 5700   0'5s   -0'2   0'5   0'5   0'5   0'7  4/19/2021 08:04:00
 5750   1'1s   -0'2   1'1   1'1   1'1   1'3  4/19/2021 07:06:00
 5800   1'6s   -0'4   2'2   2'2   1'6   2'2  4/19/2021 07:13:00
 5850   3'0s   -0'7   3'0   3'0   3'0   3'7  4/19/2021 08:00:00
 5900   4'7s   -1'1   5'0   5'0   4'7   6'0  4/19/2021 08:19:00
 5950   7'1s   -1'3   7'1   7'1   7'1   8'4  4/19/2021 07:14:00
 6000   11'6s   -5'4   11'3   12'7   10'1   17'2  4/19/2021 01:38:00
 6050   15'4s   -5'6   17'3   17'7   16'7   21'2  4/19/2021 01:38:00
 6100   19'4s   -6'2         25'6  4/19/2021 01:38:00
 6150   24'0s   -6'2   24'1   26'3   23'4   30'2  4/19/2021 01:38:00
 6200   28'6s   -6'2   30'0   30'0   27'7   35'0  4/19/2021 01:38:00
 6250   33'4s   -6'3   35'7   35'7   33'1   39'7  4/19/2021 01:38:00
 6300   38'2s   -6'4         44'6  4/19/2021 01:38:00
 6350   43'2s   -6'3         49'5  4/19/2021 01:38:00
 6400   48'1s   -6'4         54'5  4/19/2021 01:38:00
 6450   53'1s   -6'4         59'5  4/19/2021 01:38:00
 6500   58'1s   -6'4   59'4   59'4   59'4   64'5  4/19/2021 01:38:00
 6550   63'1s   -6'4         69'5  4/19/2021 01:38:00
 6600   68'1s   -6'4         74'5  4/19/2021 01:38:00
 6650   73'1s   -6'4         79'5  4/19/2021 01:38:00
 6700   78'1s   -6'4         84'5  4/19/2021 01:38:00
 6750   83'1s   -6'4         89'5  4/19/2021 01:38:00
 6800   88'1s   -6'4         94'5  4/19/2021 01:38:00
 6850   93'1s   -6'4         99'5  4/19/2021 01:38:00
 6900   98'1s   -6'4   98'7   98'7   98'7   104'5  4/19/2021 01:38:00
 6950   103'1s   -6'4         109'5  4/19/2021 01:38:00
 7000   108'1s   -6'4         114'5  4/19/2021 01:38:00
 7100   118'1s   -6'4         124'5  4/19/2021 01:38:00
 7200   128'1s   -6'4         134'5  4/19/2021 01:38:00
 7300   138'1s   -6'4         144'5  4/19/2021 01:38:00
 7400   148'1s   -6'4         154'5  4/19/2021 01:38:00
 7500   158'1s   -6'4         164'5  4/19/2021 01:38:00
 7600   168'1s   -6'4         174'5  4/19/2021 01:38:00
 7700   178'1s   -6'4   179'1   179'1   179'1   184'5  4/19/2021 01:38:00
 7800   188'1s   -6'4         194'5  4/19/2021 01:38:00
 7900   198'1s   -6'4         204'5  4/19/2021 01:38:00
 8000   208'1s   -6'4         214'5  4/19/2021 01:38:00
 8100   218'1s   -6'4         224'5  4/19/2021 01:38:00
 8300   238'1s   -6'4         244'5  4/19/2021 01:38:00
 8400   248'1s   -6'4         254'5  4/19/2021 01:38:00
 8500   258'1s   -6'4         264'5  4/19/2021 01:38:00
 8600   268'1s   -6'4         274'5  4/19/2021 01:38:00
 8700   278'1s   -6'4         284'5  4/19/2021 01:38:00
 8800   288'1s   -6'4         294'5  4/19/2021 01:38:00
 8900   298'1s   -6'4         304'5  4/19/2021 01:38:00
 9000   308'1s   -6'4         314'5  4/19/2021 01:38:00
 9100   318'1s   -6'4         324'5  4/19/2021 01:38:00
 9200   328'1s   -6'4         334'5  4/19/2021 01:38:00
 9300   338'1s   -6'4         344'5  4/19/2021 01:38:00
 9400   348'1s   -6'4         354'5  4/19/2021 01:38:00




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