Phone: 419-542-6287  Tuesday, January 21, 2020  
 
Weather |  Futures |  Market News |  Headline News |  Portfolio |  Charts |  Options |  Futures Markets 
 Home
 Administrator login
 Cash Prices
 USDA Reports
 Calendar
 County LDP Rates
 Corn LDP Rates
 Soybean LDP Rates
 Ohio State University Extension
 Feedback
 Lime Spreader
 VRT
 Contact Us
 Bulletin Board
 Patron Access
 
Options for @C0H

Commodity    Show All Strike Prices
@C0H: CORN March 2020 Call 1000   CALLS (CBOT) as of 01/21/2020 6:13:16 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   289'2s   13'6         275'4  1/17/2020 01:38:00
 2500   139'2s   13'6         125'4  1/17/2020 01:38:00
 3000   89'2s   13'5         75'5  1/17/2020 01:38:00
 3100   79'3s   13'6         65'5  1/17/2020 01:38:00
 3200   69'3s   13'6         55'5  1/17/2020 01:38:00
 3250   64'3s   13'6         50'5  1/17/2020 01:38:00
 3300   59'3s   13'6         45'5  1/17/2020 01:38:00
 3400   49'3s   13'5         35'6  1/17/2020 01:38:00
 3500   39'4s   13'4         26'0  1/17/2020 01:38:00
 3600   29'5s   12'7         16'6  1/17/2020 01:38:00
 3650   24'7s   12'0         12'7  1/17/2020 01:38:00
 3700   20'3s   10'7   11'1   20'3   11'1   9'4  1/17/2020 01:38:00
 3750   14'0s   -2'2   14'0   14'0   14'0   16'2  1/20/2020 10:11:00
 3800   11'0s   -1'5   11'7   11'7   11'0   12'5  1/21/2020 05:18:00
 3850   9'5s   6'0   4'0   9'6   4'0   3'5  1/17/2020 01:38:00
 3900   6'1s   -1'1   6'3   6'3   5'6   7'2  1/21/2020 05:40:00
 3950   4'2s   -1'1   4'3   4'4   4'0   5'3  1/20/2020 11:36:00
 4000   3'2s   -0'5   3'6   3'6   2'7   3'7  1/21/2020 05:21:00
 4050   2'2s   -0'4   2'6   2'6   2'2   2'6  1/21/2020 04:02:00
 4100   2'0s   1'3   0'6   2'1   0'6   0'5  1/17/2020 01:38:00
 4150   1'4s   1'0   0'5   1'3   0'5   0'4  1/17/2020 01:38:00
 4200   1'0s   -0'1   1'0   1'0   1'0   1'1  1/20/2020 07:03:00
 4250   0'7s   0'4   0'6   0'6   0'5   0'3  1/17/2020 01:38:00
 4300   0'5s   -0'1   0'4   0'5   0'4   0'6  1/21/2020 05:12:00
 4350   0'5s   0'3   0'3   0'3   0'3   0'2  1/17/2020 01:38:00
 4400   0'4s   0'2   0'2   0'4   0'2   0'2  1/17/2020 01:38:00
 4450   0'3s   0'1   0'3   0'3   0'3   0'2  1/17/2020 01:38:00
 4500   0'3s   0'2   0'1   0'2   0'1   0'1  1/17/2020 01:38:00
 4550   0'3s   0'2   0'2   0'2   0'2   0'1  1/17/2020 01:38:00
 4600   0'2s   0'1   0'2   0'2   0'2   0'1  1/17/2020 01:38:00
 4650   0'2s   0'1         0'1  1/17/2020 01:38:00
 4700   0'2s   0'1         0'1  1/17/2020 01:38:00
 4800   0'1s   0'0   0'1   0'1   0'1   0'1  1/17/2020 01:38:00
 4850   0'1s   0'0         0'1  1/17/2020 01:38:00
 4900   0'1s   0'0         0'1  1/17/2020 01:38:00
 5000   0'1s   0'0         0'1  1/17/2020 01:38:00
 5100   0'1s   0'0         0'1  1/17/2020 01:38:00
 5200   0'1s   0'0         0'1  1/17/2020 01:38:00
 5300   0'1s   0'0         0'1  1/17/2020 01:38:00
 5400   0'1s   0'0         0'1  1/17/2020 01:38:00
 5500   0'1s   0'0         0'1  1/17/2020 01:38:00
 5600   0'1s   0'0         0'1  1/17/2020 01:38:00
 5700   0'1s   0'0         0'1  1/17/2020 01:38:00
 5800   0'1s   0'0         0'1  1/17/2020 01:38:00
 5900   0'1s   0'0         0'1  1/17/2020 01:38:00
 6000   0'1s   0'0         0'1  1/17/2020 01:38:00
 6100   0'1s   0'0         0'1  1/17/2020 01:38:00
 6200   0'1s   0'0         0'1  1/17/2020 01:38:00
 6300   0'1s   0'0         0'1  1/17/2020 01:38:00
 6400   0'1s   0'0         0'1  1/17/2020 01:38:00
 6500   0'1s   0'0         0'1  1/17/2020 01:38:00
 6600   0'1s   0'0         0'1  1/17/2020 01:38:00
 6700   0'1s   0'0         0'1  1/17/2020 01:38:00
 6800   0'1s   0'0         0'1  1/17/2020 01:38:00
 6900   0'1s   0'0         0'1  1/17/2020 01:38:00
 7000   0'1s   0'0         0'1  1/17/2020 01:38:00

@C0H: CORN March 2020 Call 1000   PUTS (CBOT) as of 01/21/2020 6:13:16 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2700   0'1s   0'0         0'1  1/17/2020 01:38:00
 2800   0'1s   0'0         0'1  1/17/2020 01:38:00
 2900   0'1s   0'0         0'1  1/17/2020 01:38:00
 3000   0'1s   0'0         0'1  1/17/2020 01:38:00
 3100   0'1s   0'0         0'1  1/17/2020 01:38:00
 3200   0'1s   0'0         0'1  1/17/2020 01:38:00
 3250   0'1s   0'0         0'1  1/17/2020 01:38:00
 3300   0'1s   0'0         0'1  1/17/2020 01:38:00
 3350   0'1s   0'0   0'1   0'1   0'1   0'1  1/17/2020 01:38:00
 3400   0'1s   -0'1   0'1   0'1   0'1   0'2  1/17/2020 01:38:00
 3450   0'2s   -0'1         0'3  1/17/2020 01:38:00
 3500   0'2s   -0'2   0'2   0'2   0'2   0'4  1/17/2020 01:38:00
 3550   0'2s   -0'4   0'3   0'3   0'2   0'6  1/17/2020 01:38:00
 3600   0'3s   -0'7   1'1   1'1   0'3   1'2  1/17/2020 01:38:00
 3650   1'0s   0'3   0'6   1'0   0'6   0'5  1/20/2020 08:18:00
 3700   1'2s   0'1   1'2   1'2   1'2   1'1  1/21/2020 03:30:00
 3750   2'6s   0'6   2'4   2'6   2'4   2'0  1/21/2020 02:35:00
 3800   4'3s   1'0   4'2   4'4   4'1   3'3  1/21/2020 12:07:00
 3850   6'4s   1'1   6'4   6'7   6'4   5'3  1/21/2020 05:14:00
 3900   9'7s   1'7   9'2   10'0   9'2   8'0  1/20/2020 08:22:00
 3950   11'1s   -10'1         21'2  1/17/2020 01:38:00
 4000   14'5s   -11'1   23'3   23'3   14'6   25'6  1/17/2020 01:38:00
 4050   18'4s   -11'7   22'0   22'0   22'0   30'3  1/17/2020 01:38:00
 4100   22'6s   -12'3   23'4   24'0   23'0   35'1  1/17/2020 01:38:00
 4150   27'2s   -12'5         39'7  1/17/2020 01:38:00
 4200   31'7s   -13'0   38'4   38'4   38'4   44'7  1/17/2020 01:38:00
 4250   36'5s   -13'1         49'6  1/17/2020 01:38:00
 4300   41'3s   -13'3         54'6  1/17/2020 01:38:00
 4350   46'2s   -13'4         59'6  1/17/2020 01:38:00
 4400   51'2s   -13'4   53'6   53'6   51'6   64'6  1/17/2020 01:38:00
 4450   56'1s   -13'4         69'5  1/17/2020 01:38:00
 4500   61'1s   -13'4         74'5  1/17/2020 01:38:00
 4550   66'0s   -13'5         79'5  1/17/2020 01:38:00
 4600   71'0s   -13'4         84'4  1/17/2020 01:38:00
 4650   75'7s   -13'5         89'4  1/17/2020 01:38:00
 4700   80'7s   -13'5         94'4  1/17/2020 01:38:00
 4750   85'7s   -13'5         99'4  1/17/2020 01:38:00
 4800   90'7s   -13'5         104'4  1/17/2020 01:38:00
 4900   100'6s   -13'6         114'4  1/17/2020 01:38:00
 5000   110'6s   -13'6         124'4  1/17/2020 01:38:00
 5100   120'6s   -13'6         134'4  1/17/2020 01:38:00
 5200   130'6s   -13'6         144'4  1/17/2020 01:38:00
 5300   140'6s   -13'6         154'4  1/17/2020 01:38:00
 5400   150'6s   -13'6         164'4  1/17/2020 01:38:00
 5500   160'6s   -13'6         174'4  1/17/2020 01:38:00
 5600   170'6s   -13'6         184'4  1/17/2020 01:38:00
 5700   180'6s   -13'6         194'4  1/17/2020 01:38:00
 5800   190'6s   -13'6         204'4  1/17/2020 01:38:00
 5900   200'6s   -13'6         214'4  1/17/2020 01:38:00
 6000   210'6s   -13'6         224'4  1/17/2020 01:38:00
 6100   220'6s   -13'6         234'4  1/17/2020 01:38:00
 6200   230'6s   -13'6         244'4  1/17/2020 01:38:00
 6300   240'6s   -13'6         254'4  1/17/2020 01:38:00
 6400   250'6s   -13'6         264'4  1/17/2020 01:38:00
 6500   260'6s   -13'6         274'4  1/17/2020 01:38:00
 6600   270'6s   -13'6         284'4  1/17/2020 01:38:00
 6700   280'6s   -13'6         294'4  1/17/2020 01:38:00
 6800   290'6s   -13'6         304'4  1/17/2020 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