Phone: 419-542-6287  Sunday, September 26, 2021  
 
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 @C1Z

Commodity    Show All Strike Prices
@C1Z: CORN December 2021 Call 1800   CALLS (CBOT) as of 09/26/2021 5:53:03 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   346'7s   -2'4         349'3  9/24/2021 01:22:00
 1900   336'7s   -2'4         339'3  9/24/2021 01:22:00
 2000   326'7s   -2'4         329'3  9/24/2021 01:22:00
 2100   316'7s   -2'4         319'3  9/24/2021 01:22:00
 2400   286'7s   -2'4         289'3  9/24/2021 01:22:00
 2500   276'7s   -2'4         279'3  9/24/2021 01:22:00
 2600   266'7s   -2'4         269'3  9/24/2021 01:22:00
 2700   256'7s   -2'4         259'3  9/24/2021 01:22:00
 2800   246'7s   -2'4         249'3  9/24/2021 01:22:00
 2900   236'7s   -2'4         239'3  9/24/2021 01:22:00
 3000   226'7s   -2'4         229'3  9/24/2021 01:22:00
 3100   216'7s   -2'4         219'3  9/24/2021 01:22:00
 3200   206'7s   -2'4         209'3  9/24/2021 01:22:00
 3300   196'7s   -2'4         199'3  9/24/2021 01:22:00
 3400   186'7s   -2'4         189'3  9/24/2021 01:22:00
 3500   176'7s   -2'4         179'3  9/24/2021 01:22:00
 3600   166'7s   -2'4         169'3  9/24/2021 01:22:00
 3700   156'7s   -2'4         159'3  9/24/2021 01:22:00
 3800   146'7s   -2'4         149'3  9/24/2021 01:22:00
 3900   137'0s   -2'5         139'5  9/24/2021 01:22:00
 4000   127'1s   -2'4   126'3   126'5   126'3   129'5  9/24/2021 01:22:00
 4100   117'1s   -2'4   116'7   116'7   116'1   119'5  9/24/2021 01:22:00
 4150   112'2s   -2'4         114'6  9/24/2021 01:22:00
 4200   107'3s   -2'3         109'6  9/24/2021 01:22:00
 4300   97'4s   -2'4         100'0  9/24/2021 01:22:00
 4400   87'7s   -2'4   88'1   88'1   88'1   90'3  9/24/2021 01:22:00
 4500   78'3s   -2'3         80'6  9/24/2021 01:22:00
 4550   73'5s   -2'4         76'1  9/24/2021 01:22:00
 4600   69'0s   -2'3   69'1   69'1   69'1   71'3  9/24/2021 01:22:00
 4650   64'3s   -2'4   65'1   65'1   65'1   66'7  9/24/2021 01:22:00
 4700   60'0s   -2'2   60'1   60'1   60'1   62'2  9/24/2021 01:22:00
 4750   55'5s   -2'3   56'0   56'0   56'0   58'0  9/24/2021 01:22:00
 4800   51'4s   -2'2         53'6  9/24/2021 01:22:00
 4850   47'4s   -2'1   48'1   48'1   45'6   49'5  9/24/2021 01:22:00
 4900   43'5s   -2'1   44'4   44'4   44'4   45'6  9/24/2021 01:22:00
 4950   40'0s   -2'0         42'0  9/24/2021 01:22:00
 5000   36'4s   -2'1   35'2   37'2   35'0   38'5  9/24/2021 01:22:00
 5050   33'1s   -2'1         35'2  9/24/2021 01:22:00
 5100   30'1s   -2'0   29'6   30'2   29'6   32'1  9/24/2021 01:22:00
 5150   27'2s   -1'7   26'6   28'2   26'4   29'1  9/24/2021 01:22:00
 5200   24'5s   -1'6   24'0   24'2   24'0   26'3  9/24/2021 01:22:00
 5250   22'1s   -1'6   22'6   22'6   21'1   23'7  9/24/2021 01:22:00
 5300   19'6s   -1'5   19'3   20'4   18'7   21'3  9/24/2021 01:22:00
 5350   17'5s   -1'4   17'2   17'4   16'7   19'1  9/24/2021 01:22:00
 5400   15'6s   -1'3   17'1   17'1   15'0   17'1  9/24/2021 01:22:00
 5450   14'0s   -1'2   14'1   14'4   14'1   15'2  9/24/2021 01:22:00
 5500   12'4s   -1'1   13'4   13'4   11'7   13'5  9/24/2021 01:22:00
 5550   11'0s   -1'1   10'6   10'6   10'6   12'1  9/24/2021 01:22:00
 5600   9'6s   -1'0   9'4   10'0   9'4   10'6  9/24/2021 01:22:00
 5650   8'6s   -0'7   9'0   9'0   8'7   9'5  9/24/2021 01:22:00
 5700   7'6s   -0'6   7'4   7'6   7'3   8'4  9/24/2021 01:22:00
 5750   6'7s   -0'6   6'5   6'5   6'5   7'5  9/24/2021 01:22:00
 5800   6'1s   -0'6   6'0   6'4   6'0   6'7  9/24/2021 01:22:00
 5850   5'4s   -0'5   5'3   5'3   5'3   6'1  9/24/2021 01:22:00
 5900   4'7s   -0'5   5'1   5'1   5'0   5'4  9/24/2021 01:22:00
 5950   4'3s   -0'4   4'3   4'3   4'3   4'7  9/24/2021 01:22:00
 6000   4'0s   -0'4   4'4   4'4   3'7   4'4  9/24/2021 01:22:00
 6050   3'5s   -0'3   3'6   3'6   3'6   4'0  9/24/2021 01:22:00
 6100   3'2s   -0'3         3'5  9/24/2021 01:22:00
 6150   3'0s   -0'2   3'0   3'0   3'0   3'2  9/24/2021 01:22:00
 6200   2'6s   -0'2   2'6   2'6   2'5   3'0  9/24/2021 01:22:00
 6250   2'4s   -0'3         2'7  9/24/2021 01:22:00
 6300   2'2s   -0'3   2'3   2'3   2'3   2'5  9/24/2021 01:22:00
 6350   2'1s   -0'3         2'4  9/24/2021 01:22:00
 6400   2'0s   -0'2   2'0   2'0   1'7   2'2  9/24/2021 01:22:00
 6450   1'7s   -0'1   1'7   1'7   1'7   2'0  9/24/2021 01:22:00
 6500   1'6s   -0'1   1'6   1'7   1'6   1'7  9/24/2021 01:22:00
 6550   1'5s   -0'1         1'6  9/24/2021 01:22:00
 6600   1'4s   -0'2         1'6  9/24/2021 01:22:00
 6650   1'4s   -0'1         1'5  9/24/2021 01:22:00
 6700   1'3s   -0'1         1'4  9/24/2021 01:22:00
 6750   1'2s   -0'2         1'4  9/24/2021 01:22:00
 6800   1'2s   -0'1   1'3   1'3   1'3   1'3  9/24/2021 01:22:00
 6850   1'2s   -0'1         1'3  9/24/2021 01:22:00
 6900   1'1s   -0'1         1'2  9/24/2021 01:22:00
 7000   1'1s   0'0   1'0   1'0   1'0   1'1  9/24/2021 01:22:00
 7100   1'0s   0'0   1'1   1'1   1'1   1'0  9/24/2021 01:22:00
 7200   0'7s   -0'1         1'0  9/24/2021 01:22:00
 7300   0'6s   -0'1         0'7  9/24/2021 01:22:00
 7400   0'6s   0'0         0'6  9/24/2021 01:22:00
 7500   0'5s   -0'1         0'6  9/24/2021 01:22:00
 7600   0'5s   0'0         0'5  9/24/2021 01:22:00
 7700   0'4s   -0'1         0'5  9/24/2021 01:22:00
 7800   0'4s   0'0         0'4  9/24/2021 01:22:00
 7900   0'4s   0'0         0'4  9/24/2021 01:22:00
 8000   0'3s   -0'1         0'4  9/24/2021 01:22:00
 8100   0'3s   0'0         0'3  9/24/2021 01:22:00
 8200   0'2s   -0'1         0'3  9/24/2021 01:22:00
 8300   0'2s   0'0         0'2  9/24/2021 01:22:00
 8400   0'2s   0'0         0'2  9/24/2021 01:22:00
 8500   0'2s   0'0         0'2  9/24/2021 01:22:00
 8600   0'1s   -0'1         0'2  9/24/2021 01:22:00
 8700   0'1s   -0'1         0'2  9/24/2021 01:22:00
 8800   0'1s   -0'1         0'2  9/24/2021 01:22:00
 8900   0'1s   -0'1         0'2  9/24/2021 01:22:00
 9000   0'1s   -0'1   0'1   0'1   0'1   0'2  9/24/2021 01:22:00
 9100   0'1s   -0'1         0'2  9/24/2021 01:22:00
 9200   0'1s   -0'1         0'2  9/24/2021 01:22:00
 9300   0'1s   -0'1         0'2  9/24/2021 01:22:00
 9400   0'1s   0'0         0'1  9/24/2021 01:22:00
 9500   0'1s   0'0         0'1  9/24/2021 01:22:00
 9600   0'1s   0'0         0'1  9/24/2021 01:22:00
 9700   0'1s   0'0         0'1  9/24/2021 01:22:00
 9800   0'1s   0'0         0'1  9/24/2021 01:22:00
 9900   0'1s   0'0         0'1  9/24/2021 01:22:00
 10000   0'1s   0'0         0'1  9/24/2021 01:22:00
 11000   0'1s   0'0         0'1  9/24/2021 01:22:00
 12000   0'1s   0'0         0'1  9/24/2021 01:22:00
 13000   0'1s   0'0         0'1  9/24/2021 01:22:00
 14000   0'1s   0'0         0'1  9/24/2021 01:22:00

@C1Z: CORN December 2021 Call 1800   PUTS (CBOT) as of 09/26/2021 5:53:03 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   0'1s   0'0         0'1  9/24/2021 01:22:00
 1900   0'1s   0'0         0'1  9/24/2021 01:22:00
 2100   0'1s   0'0         0'1  9/24/2021 01:22:00
 2200   0'1s   0'0         0'1  9/24/2021 01:22:00
 2300   0'1s   0'0         0'1  9/24/2021 01:22:00
 2400   0'1s   0'0         0'1  9/24/2021 01:22:00
 2500   0'1s   0'0         0'1  9/24/2021 01:22:00
 2600   0'1s   0'0         0'1  9/24/2021 01:22:00
 2700   0'1s   0'0         0'1  9/24/2021 01:22:00
 2800   0'1s   0'0         0'1  9/24/2021 01:22:00
 2900   0'1s   0'0         0'1  9/24/2021 01:22:00
 3000   0'1s   0'0         0'1  9/24/2021 01:22:00
 3100   0'1s   0'0         0'1  9/24/2021 01:22:00
 3200   0'1s   0'0         0'1  9/24/2021 01:22:00
 3300   0'1s   0'0         0'1  9/24/2021 01:22:00
 3400   0'1s   0'0         0'1  9/24/2021 01:22:00
 3500   0'1s   0'0         0'1  9/24/2021 01:22:00
 3600   0'1s   0'0   0'0   0'0   0'0   0'1  9/24/2021 01:22:00
 3700   0'1s   0'0   0'1   0'1   0'1   0'1  9/24/2021 01:22:00
 3800   0'1s   0'0   0'2   0'2   0'1   0'1  9/24/2021 01:22:00
 3850   0'2s   0'0         0'2  9/24/2021 01:22:00
 3900   0'2s   -0'1         0'3  9/24/2021 01:22:00
 3950   0'3s   0'0         0'3  9/24/2021 01:22:00
 4000   0'3s   0'0         0'3  9/24/2021 01:22:00
 4050   0'3s   0'0         0'3  9/24/2021 01:22:00
 4100   0'3s   0'0   0'3   0'3   0'3   0'3  9/24/2021 01:22:00
 4150   0'4s   0'0         0'4  9/24/2021 01:22:00
 4200   0'5s   0'1   0'5   0'5   0'4   0'4  9/24/2021 01:22:00
 4250   0'5s   0'0         0'5  9/24/2021 01:22:00
 4300   0'6s   0'0   0'7   0'7   0'7   0'6  9/24/2021 01:22:00
 4350   0'7s   -0'1         1'0  9/24/2021 01:22:00
 4400   1'1s   0'0   1'1   1'1   1'1   1'1  9/24/2021 01:22:00
 4450   1'2s   -0'1         1'3  9/24/2021 01:22:00
 4500   1'5s   0'1         1'4  9/24/2021 01:22:00
 4550   1'7s   0'0         1'7  9/24/2021 01:22:00
 4600   2'2s   0'1         2'1  9/24/2021 01:22:00
 4650   2'5s   0'0         2'5  9/24/2021 01:22:00
 4700   3'2s   0'2   3'1   3'2   3'1   3'0  9/24/2021 01:22:00
 4750   3'7s   0'1   3'7   4'0   3'7   3'6  9/24/2021 01:22:00
 4800   4'6s   0'2   4'5   4'7   4'4   4'4  9/24/2021 01:22:00
 4850   5'6s   0'3   5'4   5'4   5'4   5'3  9/24/2021 01:22:00
 4900   6'7s   0'3   6'7   7'0   6'4   6'4  9/24/2021 01:22:00
 4950   8'2s   0'4   7'7   7'7   7'7   7'6  9/24/2021 01:22:00
 5000   9'6s   0'3   9'2   10'3   9'2   9'3  9/24/2021 01:22:00
 5050   11'3s   0'3   11'2   12'1   11'0   11'0  9/24/2021 01:22:00
 5100   13'3s   0'4   13'7   14'0   12'6   12'7  9/24/2021 01:22:00
 5150   15'4s   0'5   16'2   16'5   14'7   14'7  9/24/2021 01:22:00
 5200   17'7s   0'6   17'6   19'0   17'2   17'1  9/24/2021 01:22:00
 5250   20'3s   0'6   20'0   21'4   19'6   19'5  9/24/2021 01:22:00
 5300   23'0s   0'7   22'7   24'0   22'3   22'1  9/24/2021 01:22:00
 5350   25'7s   1'0   25'6   25'6   25'1   24'7  9/24/2021 01:22:00
 5400   29'0s   1'1   28'2   30'2   28'1   27'7  9/24/2021 01:22:00
 5450   32'2s   1'2         31'0  9/24/2021 01:22:00
 5500   35'6s   1'3   36'0   36'7   34'6   34'3  9/24/2021 01:22:00
 5550   39'2s   1'3         37'7  9/24/2021 01:22:00
 5600   43'0s   1'4   43'0   44'0   41'7   41'4  9/24/2021 01:22:00
 5650   47'0s   1'5         45'3  9/24/2021 01:22:00
 5700   51'0s   1'6   50'0   50'0   49'7   49'2  9/24/2021 01:22:00
 5750   55'1s   1'7         53'2  9/24/2021 01:22:00
 5800   59'3s   1'6   60'0   60'0   59'7   57'5  9/24/2021 01:22:00
 5850   63'6s   1'7   63'4   63'4   63'4   61'7  9/24/2021 01:22:00
 5900   68'1s   1'7         66'2  9/24/2021 01:22:00
 5950   72'5s   2'0         70'5  9/24/2021 01:22:00
 6000   77'2s   2'0   78'6   78'6   76'2   75'2  9/24/2021 01:22:00
 6050   81'7s   2'1         79'6  9/24/2021 01:22:00
 6100   86'4s   2'1         84'3  9/24/2021 01:22:00
 6150   91'2s   2'2         89'0  9/24/2021 01:22:00
 6200   96'0s   2'2   97'5   97'5   97'5   93'6  9/24/2021 01:22:00
 6250   100'6s   2'1         98'5  9/24/2021 01:22:00
 6300   105'4s   2'1         103'3  9/24/2021 01:22:00
 6400   115'2s   2'2         113'0  9/24/2021 01:22:00
 6500   125'0s   2'3         122'5  9/24/2021 01:22:00
 6600   134'6s   2'2         132'4  9/24/2021 01:22:00
 6650   139'6s   2'3         137'3  9/24/2021 01:22:00
 6700   144'5s   2'3         142'2  9/24/2021 01:22:00
 6800   154'4s   2'3         152'1  9/24/2021 01:22:00
 6850   159'4s   2'3         157'1  9/24/2021 01:22:00
 6900   164'3s   2'3         162'0  9/24/2021 01:22:00
 7000   174'3s   2'4         171'7  9/24/2021 01:22:00
 7100   184'2s   2'4         181'6  9/24/2021 01:22:00
 7200   194'1s   2'3         191'6  9/24/2021 01:22:00
 7300   204'0s   2'3         201'5  9/24/2021 01:22:00
 7400   214'0s   2'4         211'4  9/24/2021 01:22:00
 7500   223'7s   2'3         221'4  9/24/2021 01:22:00
 7600   233'7s   2'4         231'3  9/24/2021 01:22:00
 7700   243'6s   2'3         241'3  9/24/2021 01:22:00
 7800   253'6s   2'4         251'2  9/24/2021 01:22:00
 7900   263'6s   2'4         261'2  9/24/2021 01:22:00
 8000   273'5s   2'3         271'2  9/24/2021 01:22:00
 8100   283'5s   2'4         281'1  9/24/2021 01:22:00
 8200   293'4s   2'3         291'1  9/24/2021 01:22:00
 8300   303'4s   2'4         301'0  9/24/2021 01:22:00
 8400   313'4s   2'4         311'0  9/24/2021 01:22:00
 8500   323'4s   2'4         321'0  9/24/2021 01:22:00
 8600   333'3s   2'3         331'0  9/24/2021 01:22:00
 8700   343'3s   2'3         341'0  9/24/2021 01:22:00
 8800   353'3s   2'3         351'0  9/24/2021 01:22:00
 8900   363'3s   2'3         361'0  9/24/2021 01:22:00
 9000   373'3s   2'3         371'0  9/24/2021 01:22:00
 9200   393'3s   2'3         391'0  9/24/2021 01:22:00
 9500   423'3s   2'4         420'7  9/24/2021 01:22:00
 9700   443'3s   2'4         440'7  9/24/2021 01:22:00
 10000   473'3s   2'4         470'7  9/24/2021 01:22:00
 11000   573'3s   2'4         570'7  9/24/2021 01:22:00
 12000   673'3s   2'4         670'7  9/24/2021 01:22:00
 13000   773'3s   2'4         770'7  9/24/2021 01:22:00
 14000   873'3s   2'4         870'7  9/24/2021 01:22:00




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