0
0
0
          BELLINGHAM FARMERS ELEVATOR  
Options for @C1Z

Commodity    Show All Strike Prices
@C1Z: CORN December 2021 Call 1800   CALLS (CBOT) as of 09/27/2021 5:48:58 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   359'5s   12'6         346'7  9/27/2021 01:24:00
 1900   349'5s   12'6         336'7  9/27/2021 01:24:00
 2000   339'5s   12'6         326'7  9/27/2021 01:24:00
 2100   329'5s   12'6         316'7  9/27/2021 01:24:00
 2400   299'5s   12'6         286'7  9/27/2021 01:24:00
 2500   289'5s   12'6         276'7  9/27/2021 01:24:00
 2600   279'5s   12'6         266'7  9/27/2021 01:24:00
 2700   269'5s   12'6         256'7  9/27/2021 01:24:00
 2800   259'5s   12'6         246'7  9/27/2021 01:24:00
 2900   249'5s   12'6         236'7  9/27/2021 01:24:00
 3000   239'5s   12'6         226'7  9/27/2021 01:24:00
 3100   229'5s   12'6         216'7  9/27/2021 01:24:00
 3200   219'5s   12'6         206'7  9/27/2021 01:24:00
 3300   209'5s   12'6         196'7  9/27/2021 01:24:00
 3400   199'5s   12'6         186'7  9/27/2021 01:24:00
 3500   189'5s   12'6         176'7  9/27/2021 01:24:00
 3600   179'5s   12'6         166'7  9/27/2021 01:24:00
 3700   169'5s   12'6         156'7  9/27/2021 01:24:00
 3800   159'5s   12'6   155'0   155'0   155'0   146'7  9/27/2021 01:24:00
 3900   149'6s   12'6         137'0  9/27/2021 01:24:00
 4000   139'7s   12'6         127'1  9/27/2021 01:24:00
 4100   129'7s   12'6         117'1  9/27/2021 01:24:00
 4150   124'7s   12'5         112'2  9/27/2021 01:24:00
 4200   120'0s   12'5   120'0   120'0   120'0   107'3  9/27/2021 01:24:00
 4300   110'1s   12'5         97'4  9/27/2021 01:24:00
 4400   100'3s   12'4         87'7  9/27/2021 01:24:00
 4500   90'6s   12'3         78'3  9/27/2021 01:24:00
 4550   85'7s   12'2         73'5  9/27/2021 01:24:00
 4600   81'1s   12'1   76'2   80'2   76'2   69'0  9/27/2021 01:24:00
 4650   76'3s   12'0         64'3  9/27/2021 01:24:00
 4700   71'6s   11'6   61'2   61'2   61'2   60'0  9/27/2021 01:24:00
 4750   67'2s   11'5         55'5  9/27/2021 01:24:00
 4800   62'6s   11'2   62'3   63'0   62'3   51'4  9/27/2021 01:24:00
 4850   58'3s   10'7         47'4  9/27/2021 01:24:00
 4900   54'1s   10'4   53'6   53'6   53'2   43'5  9/27/2021 01:24:00
 4950   50'0s   10'0   38'4   47'7   38'4   40'0  9/27/2021 01:24:00
 5000   46'1s   9'5   39'0   46'4   39'0   36'4  9/27/2021 01:24:00
 5050   42'3s   9'2   41'5   41'5   41'5   33'1  9/27/2021 01:24:00
 5100   38'7s   8'6   34'5   39'2   34'5   30'1  9/27/2021 01:24:00
 5150   35'4s   8'2   25'7   35'6   25'7   27'2  9/27/2021 01:24:00
 5200   32'3s   7'6   25'2   32'6   25'2   24'5  9/27/2021 01:24:00
 5250   29'3s   7'2   21'0   25'5   21'0   22'1  9/27/2021 01:24:00
 5300   26'5s   6'7   19'0   26'6   19'0   19'6  9/27/2021 01:24:00
 5350   24'0s   6'3   17'0   24'2   17'0   17'5  9/27/2021 01:24:00
 5400   21'5s   5'7   15'0   21'7   14'6   15'6  9/27/2021 01:24:00
 5450   19'3s   5'3   13'1   19'5   13'1   14'0  9/27/2021 01:24:00
 5500   17'3s   4'7   11'7   17'6   11'4   12'4  9/27/2021 01:24:00
 5550   15'4s   4'4   10'2   16'0   10'2   11'0  9/27/2021 01:24:00
 5600   13'7s   4'1   9'4   14'2   9'2   9'6  9/27/2021 01:24:00
 5650   12'3s   3'5   10'7   12'5   10'1   8'6  9/27/2021 01:24:00
 5700   11'1s   3'3   9'4   11'3   9'0   7'6  9/27/2021 01:24:00
 5750   9'7s   3'0   6'4   9'6   6'4   6'7  9/27/2021 01:24:00
 5800   8'7s   2'6   5'6   9'2   5'6   6'1  9/27/2021 01:24:00
 5850   8'0s   2'4   5'0   8'1   5'0   5'4  9/27/2021 01:24:00
 5900   7'1s   2'2   5'5   7'3   5'5   4'7  9/27/2021 01:24:00
 5950   6'3s   2'0   4'3   6'4   4'3   4'3  9/27/2021 01:24:00
 6000   5'6s   1'6   3'6   6'0   3'6   4'0  9/27/2021 01:24:00
 6050   5'2s   1'5   4'2   4'6   4'2   3'5  9/27/2021 01:24:00
 6100   4'5s   1'3   3'0   4'5   3'0   3'2  9/27/2021 01:24:00
 6150   4'2s   1'2   3'3   4'2   3'3   3'0  9/27/2021 01:24:00
 6200   3'7s   1'1   2'5   4'0   2'5   2'6  9/27/2021 01:24:00
 6250   3'4s   1'0   3'5   3'5   3'5   2'4  9/27/2021 01:24:00
 6300   3'1s   0'7   2'6   3'2   2'5   2'2  9/27/2021 01:24:00
 6350   2'7s   0'6         2'1  9/27/2021 01:24:00
 6400   2'5s   0'5   2'0   2'7   2'0   2'0  9/27/2021 01:24:00
 6450   2'4s   0'5         1'7  9/27/2021 01:24:00
 6500   2'3s   0'5   1'7   2'4   1'7   1'6  9/27/2021 01:24:00
 6550   2'2s   0'5         1'5  9/27/2021 01:24:00
 6600   2'1s   0'5   1'5   2'1   1'5   1'4  9/27/2021 01:24:00
 6650   2'0s   0'4   2'0   2'0   2'0   1'4  9/27/2021 01:24:00
 6700   1'7s   0'4   1'4   1'7   1'4   1'3  9/27/2021 01:24:00
 6750   1'6s   0'4         1'2  9/27/2021 01:24:00
 6800   1'5s   0'3         1'2  9/27/2021 01:24:00
 6850   1'4s   0'2         1'2  9/27/2021 01:24:00
 6900   1'3s   0'2   1'3   1'3   1'3   1'1  9/27/2021 01:24:00
 7000   1'2s   0'1   1'0   1'2   1'0   1'1  9/27/2021 01:24:00
 7100   1'1s   0'1   1'0   1'2   1'0   1'0  9/27/2021 01:24:00
 7200   1'0s   0'1         0'7  9/27/2021 01:24:00
 7300   1'0s   0'2   0'7   0'7   0'7   0'6  9/27/2021 01:24:00
 7400   0'7s   0'1         0'6  9/27/2021 01:24:00
 7500   0'6s   0'1   0'5   0'5   0'5   0'5  9/27/2021 01:24:00
 7600   0'6s   0'1         0'5  9/27/2021 01:24:00
 7700   0'5s   0'1         0'4  9/27/2021 01:24:00
 7800   0'5s   0'1         0'4  9/27/2021 01:24:00
 7900   0'4s   0'0         0'4  9/27/2021 01:24:00
 8000   0'4s   0'1   0'4   0'4   0'4   0'3  9/27/2021 01:24:00
 8100   0'4s   0'1         0'3  9/27/2021 01:24:00
 8200   0'4s   0'2   0'4   0'4   0'4   0'2  9/27/2021 01:24:00
 8300   0'3s   0'1         0'2  9/27/2021 01:24:00
 8400   0'3s   0'1         0'2  9/27/2021 01:24:00
 8500   0'3s   0'1         0'2  9/27/2021 01:24:00
 8600   0'2s   0'1         0'1  9/27/2021 01:24:00
 8700   0'1s   0'0         0'1  9/27/2021 01:24:00
 8800   0'1s   0'0         0'1  9/27/2021 01:24:00
 8900   0'1s   0'0         0'1  9/27/2021 01:24:00
 9000   0'1s   0'0         0'1  9/27/2021 01:24:00
 9100   0'1s   0'0         0'1  9/27/2021 01:24:00
 9200   0'1s   0'0         0'1  9/27/2021 01:24:00
 9300   0'1s   0'0         0'1  9/27/2021 01:24:00
 9400   0'1s   0'0         0'1  9/27/2021 01:24:00
 9500   0'1s   0'0         0'1  9/27/2021 01:24:00
 9600   0'1s   0'0         0'1  9/27/2021 01:24:00
 9700   0'1s   0'0         0'1  9/27/2021 01:24:00
 9800   0'1s   0'0         0'1  9/27/2021 01:24:00
 9900   0'1s   0'0         0'1  9/27/2021 01:24:00
 10000   0'1s   0'0         0'1  9/27/2021 01:24:00
 11000   0'1s   0'0         0'1  9/27/2021 01:24:00
 12000   0'1s   0'0         0'1  9/27/2021 01:24:00
 13000   0'1s   0'0         0'1  9/27/2021 01:24:00
 14000   0'1s   0'0         0'1  9/27/2021 01:24:00

@C1Z: CORN December 2021 Call 1800   PUTS (CBOT) as of 09/27/2021 5:48:58 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   0'1s   0'0         0'1  9/27/2021 01:24:00
 1900   0'1s   0'0         0'1  9/27/2021 01:24:00
 2100   0'1s   0'0         0'1  9/27/2021 01:24:00
 2200   0'1s   0'0         0'1  9/27/2021 01:24:00
 2300   0'1s   0'0         0'1  9/27/2021 01:24:00
 2400   0'1s   0'0         0'1  9/27/2021 01:24:00
 2500   0'1s   0'0         0'1  9/27/2021 01:24:00
 2600   0'1s   0'0         0'1  9/27/2021 01:24:00
 2700   0'1s   0'0         0'1  9/27/2021 01:24:00
 2800   0'1s   0'0         0'1  9/27/2021 01:24:00
 2900   0'1s   0'0         0'1  9/27/2021 01:24:00
 3000   0'1s   0'0         0'1  9/27/2021 01:24:00
 3100   0'1s   0'0   0'0   0'0   0'0   0'1  9/27/2021 01:24:00
 3200   0'1s   0'0         0'1  9/27/2021 01:24:00
 3300   0'1s   0'0         0'1  9/27/2021 01:24:00
 3400   0'1s   0'0         0'1  9/27/2021 01:24:00
 3500   0'1s   0'0         0'1  9/27/2021 01:24:00
 3600   0'1s   0'0         0'1  9/27/2021 01:24:00
 3700   0'1s   0'0         0'1  9/27/2021 01:24:00
 3800   0'1s   0'0         0'1  9/27/2021 01:24:00
 3850   0'2s   0'0         0'2  9/27/2021 01:24:00
 3900   0'2s   0'0   0'2   0'2   0'2   0'2  9/27/2021 01:24:00
 3950   0'2s   -0'1         0'3  9/27/2021 01:24:00
 4000   0'3s   0'0         0'3  9/27/2021 01:24:00
 4050   0'3s   0'0         0'3  9/27/2021 01:24:00
 4100   0'3s   0'0   0'3   0'3   0'3   0'3  9/27/2021 01:24:00
 4150   0'3s   -0'1         0'4  9/27/2021 01:24:00
 4200   0'4s   -0'1   0'4   0'5   0'4   0'5  9/27/2021 01:24:00
 4250   0'5s   0'0         0'5  9/27/2021 01:24:00
 4300   0'5s   -0'1   0'6   0'6   0'5   0'6  9/27/2021 01:24:00
 4350   0'6s   -0'1   1'0   1'0   1'0   0'7  9/27/2021 01:24:00
 4400   0'7s   -0'2         1'1  9/27/2021 01:24:00
 4450   1'0s   -0'2         1'2  9/27/2021 01:24:00
 4500   1'2s   -0'3   1'3   1'3   1'2   1'5  9/27/2021 01:24:00
 4550   1'3s   -0'4         1'7  9/27/2021 01:24:00
 4600   1'5s   -0'5   1'7   1'7   1'5   2'2  9/27/2021 01:24:00
 4650   1'7s   -0'6   2'0   2'0   2'0   2'5  9/27/2021 01:24:00
 4700   2'2s   -1'0   2'6   2'6   2'2   3'2  9/27/2021 01:24:00
 4750   2'6s   -1'1   2'7   2'7   2'7   3'7  9/27/2021 01:24:00
 4800   3'2s   -1'4   4'7   4'7   3'1   4'6  9/27/2021 01:24:00
 4850   3'7s   -1'7   4'0   4'0   3'6   5'6  9/27/2021 01:24:00
 4900   4'5s   -2'2   5'4   5'5   4'5   6'7  9/27/2021 01:24:00
 4950   5'4s   -2'6   6'4   6'4   5'6   8'2  9/27/2021 01:24:00
 5000   6'5s   -3'1   9'6   10'1   6'4   9'6  9/27/2021 01:24:00
 5050   7'7s   -3'4   10'6   10'6   7'6   11'3  9/27/2021 01:24:00
 5100   9'3s   -4'0   13'4   13'7   9'2   13'3  9/27/2021 01:24:00
 5150   11'0s   -4'4   15'6   15'6   10'7   15'4  9/27/2021 01:24:00
 5200   12'7s   -5'0   19'0   19'0   12'5   17'7  9/27/2021 01:24:00
 5250   14'7s   -5'4   17'5   17'5   14'6   20'3  9/27/2021 01:24:00
 5300   17'1s   -5'7   21'0   21'0   17'0   23'0  9/27/2021 01:24:00
 5350   19'4s   -6'3   26'2   26'2   19'7   25'7  9/27/2021 01:24:00
 5400   22'1s   -6'7   30'0   30'1   22'0   29'0  9/27/2021 01:24:00
 5450   24'7s   -7'3   26'4   26'5   25'2   32'2  9/27/2021 01:24:00
 5500   27'7s   -7'7   36'5   36'5   28'0   35'6  9/27/2021 01:24:00
 5550   31'0s   -8'2         39'2  9/27/2021 01:24:00
 5600   34'3s   -8'5   44'0   44'0   37'4   43'0  9/27/2021 01:24:00
 5650   37'7s   -9'1         47'0  9/27/2021 01:24:00
 5700   41'5s   -9'3   49'7   49'7   43'7   51'0  9/27/2021 01:24:00
 5750   45'3s   -9'6   56'0   56'0   49'4   55'1  9/27/2021 01:24:00
 5800   49'3s   -10'0   60'0   61'0   50'5   59'3  9/27/2021 01:24:00
 5850   53'4s   -10'2   62'0   62'0   57'5   63'6  9/27/2021 01:24:00
 5900   57'5s   -10'4   66'4   66'4   66'4   68'1  9/27/2021 01:24:00
 5950   61'7s   -10'6   73'7   73'7   71'0   72'5  9/27/2021 01:24:00
 6000   66'2s   -11'0   70'3   70'3   65'7   77'2  9/27/2021 01:24:00
 6050   70'6s   -11'1         81'7  9/27/2021 01:24:00
 6100   75'1s   -11'3   87'6   87'6   85'3   86'4  9/27/2021 01:24:00
 6150   79'6s   -11'4         91'2  9/27/2021 01:24:00
 6200   84'3s   -11'5   91'0   91'0   91'0   96'0  9/27/2021 01:24:00
 6250   89'0s   -11'6         100'6  9/27/2021 01:24:00
 6300   93'5s   -11'7   98'6   98'6   98'6   105'4  9/27/2021 01:24:00
 6400   103'1s   -12'1         115'2  9/27/2021 01:24:00
 6500   112'7s   -12'1         125'0  9/27/2021 01:24:00
 6600   122'5s   -12'1         134'6  9/27/2021 01:24:00
 6650   127'4s   -12'2         139'6  9/27/2021 01:24:00
 6700   132'3s   -12'2         144'5  9/27/2021 01:24:00
 6800   142'1s   -12'3         154'4  9/27/2021 01:24:00
 6850   147'0s   -12'4         159'4  9/27/2021 01:24:00
 6900   151'7s   -12'4         164'3  9/27/2021 01:24:00
 7000   161'6s   -12'5         174'3  9/27/2021 01:24:00
 7100   171'5s   -12'5         184'2  9/27/2021 01:24:00
 7200   181'4s   -12'5         194'1  9/27/2021 01:24:00
 7300   191'4s   -12'4         204'0  9/27/2021 01:24:00
 7400   201'3s   -12'5         214'0  9/27/2021 01:24:00
 7500   211'2s   -12'5         223'7  9/27/2021 01:24:00
 7600   221'2s   -12'5         233'7  9/27/2021 01:24:00
 7700   231'1s   -12'5         243'6  9/27/2021 01:24:00
 7800   241'1s   -12'5         253'6  9/27/2021 01:24:00
 7900   251'0s   -12'6         263'6  9/27/2021 01:24:00
 8000   261'0s   -12'5         273'5  9/27/2021 01:24:00
 8100   271'0s   -12'5         283'5  9/27/2021 01:24:00
 8200   281'0s   -12'4         293'4  9/27/2021 01:24:00
 8300   290'7s   -12'5         303'4  9/27/2021 01:24:00
 8400   300'7s   -12'5         313'4  9/27/2021 01:24:00
 8500   310'7s   -12'5         323'4  9/27/2021 01:24:00
 8600   320'6s   -12'5         333'3  9/27/2021 01:24:00
 8700   330'5s   -12'6         343'3  9/27/2021 01:24:00
 8800   340'5s   -12'6         353'3  9/27/2021 01:24:00
 8900   350'5s   -12'6         363'3  9/27/2021 01:24:00
 9000   360'5s   -12'6         373'3  9/27/2021 01:24:00
 9200   380'5s   -12'6         393'3  9/27/2021 01:24:00
 9500   410'5s   -12'6         423'3  9/27/2021 01:24:00
 9700   430'5s   -12'6         443'3  9/27/2021 01:24:00
 10000   460'5s   -12'6         473'3  9/27/2021 01:24:00
 11000   560'5s   -12'6         573'3  9/27/2021 01:24:00
 12000   660'5s   -12'6         673'3  9/27/2021 01:24:00
 13000   760'5s   -12'6         773'3  9/27/2021 01:24:00
 14000   860'5s   -12'6         873'3  9/27/2021 01:24:00




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