Phone: 419-542-6287  Wednesday, August 21, 2019  
 
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 @C9U

Commodity    Show All Strike Prices
@C9U: CORN September 2019 Call 1000   CALLS (CBOT) as of 08/21/2019 2:01:59 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   182'5s   3'0         179'5  8/21/2019 01:37:00
 2300   132'5s   3'0         129'5  8/21/2019 01:37:00
 3050   57'5s   3'0         54'5  8/21/2019 01:37:00
 3100   52'5s   3'0         49'5  8/21/2019 01:37:00
 3200   42'5s   3'0         39'5  8/21/2019 01:37:00
 3300   32'5s   3'0         29'5  8/21/2019 01:37:00
 3350   27'5s   3'0         24'5  8/21/2019 01:37:00
 3400   22'5s   2'7         19'6  8/21/2019 01:37:00
 3450   17'5s   2'5   17'1   18'1   17'1   15'0  8/21/2019 01:37:00
 3500   12'6s   2'2   8'2   12'1   8'2   10'4  8/21/2019 01:37:00
 3550   8'3s   1'6   7'4   7'4   4'5   6'5  8/21/2019 01:37:00
 3600   4'5s   1'0   4'2   5'0   2'2   3'5  8/21/2019 01:37:00
 3650   2'1s   0'3   2'2   2'3   0'7   1'6  8/21/2019 01:37:00
 3700   0'6s   0'0   0'6   1'0   0'2   0'6  8/21/2019 01:37:00
 3750   0'3s   0'0   0'2   0'3   0'1   0'3  8/21/2019 01:37:00
 3800   0'1s   -0'1   0'2   0'2   0'1   0'2  8/21/2019 01:37:00
 3850   0'1s   0'0         0'1  8/21/2019 01:37:00
 3900   0'1s   0'0         0'1  8/21/2019 01:37:00
 3950   0'1s   0'0         0'1  8/21/2019 01:37:00
 4000   0'1s   0'0   0'1   0'1   0'1   0'1  8/21/2019 01:37:00
 4050   0'1s   0'0         0'1  8/21/2019 01:37:00
 4100   0'1s   0'0         0'1  8/21/2019 01:37:00
 4150   0'1s   0'0         0'1  8/21/2019 01:37:00
 4200   0'1s   0'0         0'1  8/21/2019 01:37:00
 4250   0'1s   0'0         0'1  8/21/2019 01:37:00
 4300   0'1s   0'0   0'1   0'1   0'1   0'1  8/21/2019 01:37:00
 4350   0'1s   0'0         0'1  8/21/2019 01:37:00
 4400   0'1s   0'0         0'1  8/21/2019 01:37:00
 4450   0'1s   0'0         0'1  8/21/2019 01:37:00
 4500   0'1s   0'0         0'1  8/21/2019 01:37:00
 4550   0'1s   0'0         0'1  8/21/2019 01:37:00
 4600   0'1s   0'0         0'1  8/21/2019 01:37:00
 4650   0'1s   0'0         0'1  8/21/2019 01:37:00
 4700   0'1s   0'0         0'1  8/21/2019 01:37:00
 4750   0'1s   0'0         0'1  8/21/2019 01:37:00
 4800   0'1s   0'0         0'1  8/21/2019 01:37:00
 4850   0'1s   0'0         0'1  8/21/2019 01:37:00
 4900   0'1s   0'0         0'1  8/21/2019 01:37:00
 4950   0'1s   0'0         0'1  8/21/2019 01:37:00
 5000   0'1s   0'0         0'1  8/21/2019 01:37:00
 5050   0'1s   0'0         0'1  8/21/2019 01:37:00
 5100   0'1s   0'0         0'1  8/21/2019 01:37:00
 5150   0'1s   0'0         0'1  8/21/2019 01:37:00
 5200   0'1s   0'0         0'1  8/21/2019 01:37:00
 5250   0'1s   0'0         0'1  8/21/2019 01:37:00
 5300   0'1s   0'0         0'1  8/21/2019 01:37:00
 5350   0'1s   0'0         0'1  8/21/2019 01:37:00
 5400   0'1s   0'0         0'1  8/21/2019 01:37:00
 5450   0'1s   0'0         0'1  8/21/2019 01:37:00
 5500   0'1s   0'0         0'1  8/21/2019 01:37:00
 5550   0'1s   0'0         0'1  8/21/2019 01:37:00
 5600   0'1s   0'0         0'1  8/21/2019 01:37:00
 5650   0'1s   0'0         0'1  8/21/2019 01:37:00
 5700   0'1s   0'0         0'1  8/21/2019 01:37:00
 5750   0'1s   0'0         0'1  8/21/2019 01:37:00
 5800   0'1s   0'0         0'1  8/21/2019 01:37:00
 5900   0'1s   0'0         0'1  8/21/2019 01:37:00
 6000   0'1s   0'0         0'1  8/21/2019 01:37:00
 6100   0'1s   0'0         0'1  8/21/2019 01:37:00
 6200   0'1s   0'0         0'1  8/21/2019 01:37:00
 6300   0'1s   0'0         0'1  8/21/2019 01:37:00
 6400   0'1s   0'0         0'1  8/21/2019 01:37:00
 6500   0'1s   0'0         0'1  8/21/2019 01:37:00
 6600   0'1s   0'0         0'1  8/21/2019 01:37:00
 6700   0'1s   0'0   0'1   0'1   0'1   0'1  8/21/2019 01:37:00
 6800   0'1s   0'0         0'1  8/21/2019 01:37:00
 6900   0'1s   0'0         0'1  8/21/2019 01:37:00

@C9U: CORN September 2019 Call 1000   PUTS (CBOT) as of 08/21/2019 2:01:59 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2600   0'1s   0'0         0'1  8/21/2019 01:37:00
 2700   0'1s   0'0         0'1  8/21/2019 01:37:00
 2800   0'1s   0'0         0'1  8/21/2019 01:37:00
 2900   0'1s   0'0         0'1  8/21/2019 01:37:00
 3000   0'1s   0'0         0'1  8/21/2019 01:37:00
 3100   0'1s   0'0         0'1  8/21/2019 01:37:00
 3150   0'1s   0'0         0'1  8/21/2019 01:37:00
 3200   0'1s   0'0         0'1  8/21/2019 01:37:00
 3250   0'1s   0'0         0'1  8/21/2019 01:37:00
 3300   0'1s   0'0         0'1  8/21/2019 01:37:00
 3350   0'1s   0'0   0'1   0'1   0'1   0'1  8/21/2019 01:37:00
 3400   0'1s   -0'1   0'2   0'2   0'1   0'2  8/21/2019 01:37:00
 3450   0'1s   -0'3   0'4   0'4   0'1   0'4  8/21/2019 01:37:00
 3500   0'2s   -0'6   0'6   1'1   0'2   1'0  8/21/2019 01:37:00
 3550   0'7s   -1'2   2'0   2'3   0'6   2'1  8/21/2019 01:37:00
 3600   2'1s   -2'0   3'6   4'6   2'0   4'1  8/21/2019 01:37:00
 3650   4'5s   -2'5   6'2   8'1   4'5   7'2  8/21/2019 01:37:00
 3700   8'2s   -3'0   10'6   12'4   8'6   11'2  8/21/2019 01:37:00
 3750   12'7s   -3'0   13'2   13'2   13'1   15'7  8/21/2019 01:37:00
 3800   17'5s   -3'1   19'2   22'5   18'2   20'6  8/21/2019 01:37:00
 3850   22'5s   -3'0   24'4   26'4   22'6   25'5  8/21/2019 01:37:00
 3900   27'5s   -3'0   32'3   32'3   27'0   30'5  8/21/2019 01:37:00
 3950   32'5s   -3'0   36'0   36'3   34'2   35'5  8/21/2019 01:37:00
 4000   37'5s   -3'0   40'1   42'4   37'6   40'5  8/21/2019 01:37:00
 4050   42'5s   -3'0   45'1   46'2   42'1   45'5  8/21/2019 01:37:00
 4100   47'5s   -3'0   49'6   52'4   47'7   50'5  8/21/2019 01:37:00
 4150   52'5s   -3'0   53'6   57'4   53'6   55'5  8/21/2019 01:37:00
 4200   57'5s   -3'0   59'0   62'0   57'5   60'5  8/21/2019 01:37:00
 4250   62'5s   -3'0   64'4   67'2   62'1   65'5  8/21/2019 01:37:00
 4300   67'5s   -3'0   70'5   72'0   66'6   70'5  8/21/2019 01:37:00
 4350   72'5s   -3'0   77'0   77'0   77'0   75'5  8/21/2019 01:37:00
 4400   77'5s   -3'0   81'6   82'0   80'4   80'5  8/21/2019 01:37:00
 4450   82'5s   -3'0   85'6   85'6   85'6   85'5  8/21/2019 01:37:00
 4500   87'5s   -3'0   90'0   92'0   89'0   90'5  8/21/2019 01:37:00
 4550   92'5s   -3'0         95'5  8/21/2019 01:37:00
 4600   97'5s   -3'0         100'5  8/21/2019 01:37:00
 4650   102'5s   -3'0         105'5  8/21/2019 01:37:00
 4700   107'5s   -3'0         110'5  8/21/2019 01:37:00
 4750   112'5s   -3'0         115'5  8/21/2019 01:37:00
 4800   117'5s   -3'0         120'5  8/21/2019 01:37:00
 4850   122'5s   -3'0         125'5  8/21/2019 01:37:00
 4900   127'5s   -3'0         130'5  8/21/2019 01:37:00
 4950   132'5s   -3'0         135'5  8/21/2019 01:37:00
 5000   137'5s   -3'0         140'5  8/21/2019 01:37:00
 5050   142'5s   -3'0         145'5  8/21/2019 01:37:00
 5100   147'5s   -3'0         150'5  8/21/2019 01:37:00
 5150   152'5s   -3'0         155'5  8/21/2019 01:37:00
 5250   162'5s   -3'0         165'5  8/21/2019 01:37:00
 5300   167'5s   -3'0         170'5  8/21/2019 01:37:00
 5350   172'5s   -3'0         175'5  8/21/2019 01:37:00
 5400   177'5s   -3'0         180'5  8/21/2019 01:37:00
 5450   182'5s   -3'0         185'5  8/21/2019 01:37:00
 5500   187'5s   -3'0         190'5  8/21/2019 01:37:00
 5550   192'5s   -3'0         195'5  8/21/2019 01:37:00
 5600   197'5s   -3'0         200'5  8/21/2019 01:37:00
 5650   202'5s   -3'0         205'5  8/21/2019 01:37:00
 5700   207'5s   -3'0         210'5  8/21/2019 01:37:00
 5750   212'5s   -3'0         215'5  8/21/2019 01:37:00
 5800   217'5s   -3'0         220'5  8/21/2019 01:37:00
 5900   227'5s   -3'0         230'5  8/21/2019 01:37:00
 6000   237'5s   -3'0         240'5  8/21/2019 01:37:00
 6100   247'5s   -3'0         250'5  8/21/2019 01:37:00
 6200   257'5s   -3'0         260'5  8/21/2019 01:37:00
 6300   267'5s   -3'0         270'5  8/21/2019 01:37:00




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