Phone: 419-542-6287  Monday, April 22, 2019  
 
Weather |  Futures |  Market News |  Headline News |  Portfolio |  Charts |  Options |  Futures Markets 
 Home
 Customer Account Login
 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
 
Options for @C9K

Commodity    Show All Strike Prices
@C9K: CORN May 2019 Call 1800   CALLS (CBOT) as of 04/22/2019 7:36:44 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   154'7s   -3'6         158'5  4/22/2019 01:31:00
 2500   104'7s   -3'6         108'5  4/22/2019 01:31:00
 2850   69'7s   -3'6         73'5  4/22/2019 01:31:00
 3000   54'7s   -3'6         58'5  4/22/2019 01:31:00
 3100   44'7s   -3'6         48'5  4/22/2019 01:31:00
 3300   24'7s   -3'6         28'5  4/22/2019 01:31:00
 3350   19'7s   -3'6         23'5  4/22/2019 01:31:00
 3400   14'7s   -3'6         18'5  4/22/2019 01:31:00
 3450   10'0s   -3'5         13'5  4/22/2019 01:31:00
 3500   5'3s   -3'4   7'3   7'3   5'1   8'7  4/22/2019 01:31:00
 3550   1'7s   -0'1   1'7   1'7   1'7   2'0  4/22/2019 07:03:00
 3600   0'4s   -0'1   0'5   0'5   0'4   0'5  4/22/2019 07:06:00
 3650   0'2s   -0'4   0'6   0'6   0'2   0'6  4/22/2019 01:31:00
 3700   0'1s   -0'2   0'2   0'2   0'1   0'3  4/22/2019 01:31:00
 3750   0'1s   0'0   0'2   0'2   0'1   0'1  4/22/2019 01:31:00
 3800   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2019 01:31:00
 3850   0'1s   0'0         0'1  4/22/2019 01:31:00
 3900   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2019 01:31:00
 3950   0'1s   0'0         0'1  4/22/2019 01:31:00
 4000   0'1s   0'0         0'1  4/22/2019 01:31:00
 4050   0'1s   0'0         0'1  4/22/2019 01:31:00
 4100   0'1s   0'0         0'1  4/22/2019 01:31:00
 4150   0'1s   0'0         0'1  4/22/2019 01:31:00
 4200   0'1s   0'0         0'1  4/22/2019 01:31:00
 4250   0'1s   0'0         0'1  4/22/2019 01:31:00
 4300   0'1s   0'0         0'1  4/22/2019 01:31:00
 4350   0'1s   0'0         0'1  4/22/2019 01:31:00
 4400   0'1s   0'0         0'1  4/22/2019 01:31:00
 4450   0'1s   0'0         0'1  4/22/2019 01:31:00
 4500   0'1s   0'0         0'1  4/22/2019 01:31:00
 4550   0'1s   0'0         0'1  4/22/2019 01:31:00
 4600   0'1s   0'0         0'1  4/22/2019 01:31:00
 4650   0'1s   0'0         0'1  4/22/2019 01:31:00
 4700   0'1s   0'0         0'1  4/22/2019 01:31:00
 4750   0'1s   0'0         0'1  4/22/2019 01:31:00
 4800   0'1s   0'0         0'1  4/22/2019 01:31:00
 4850   0'1s   0'0         0'1  4/22/2019 01:31:00
 4900   0'1s   0'0         0'1  4/22/2019 01:31:00
 5000   0'1s   0'0         0'1  4/22/2019 01:31:00
 5100   0'1s   0'0         0'1  4/22/2019 01:31:00
 5200   0'1s   0'0         0'1  4/22/2019 01:31:00
 5300   0'1s   0'0         0'1  4/22/2019 01:31:00
 5400   0'1s   0'0         0'1  4/22/2019 01:31:00
 5500   0'1s   0'0         0'1  4/22/2019 01:31:00
 5600   0'1s   0'0         0'1  4/22/2019 01:31:00
 5700   0'1s   0'0         0'1  4/22/2019 01:31:00
 5800   0'1s   0'0         0'1  4/22/2019 01:31:00
 5900   0'1s   0'0         0'1  4/22/2019 01:31:00
 6000   0'1s   0'0         0'1  4/22/2019 01:31:00
 6100   0'1s   0'0         0'1  4/22/2019 01:31:00
 6200   0'1s   0'0         0'1  4/22/2019 01:31:00
 9800   0'1s   0'0         0'1  4/22/2019 01:31:00

@C9K: CORN May 2019 Call 1800   PUTS (CBOT) as of 04/22/2019 7:36:44 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2100   0'1s   0'0         0'1  4/22/2019 01:31:00
 2500   0'1s   0'0         0'1  4/22/2019 01:31:00
 2900   0'1s   0'0         0'1  4/22/2019 01:31:00
 3000   0'1s   0'0         0'1  4/22/2019 01:31:00
 3100   0'1s   0'0         0'1  4/22/2019 01:31:00
 3150   0'1s   0'0         0'1  4/22/2019 01:31:00
 3200   0'1s   0'0         0'1  4/22/2019 01:31:00
 3250   0'1s   0'0         0'1  4/22/2019 01:31:00
 3300   0'1s   0'0         0'1  4/22/2019 01:31:00
 3350   0'1s   0'0         0'1  4/22/2019 01:31:00
 3400   0'1s   0'0         0'1  4/22/2019 01:31:00
 3450   0'2s   0'1   0'1   0'1   0'1   0'1  4/22/2019 01:31:00
 3500   0'5s   0'2   0'2   0'6   0'2   0'3  4/22/2019 01:31:00
 3550   2'2s   1'0   1'1   2'4   1'1   1'2  4/22/2019 01:31:00
 3600   5'6s   -0'1   5'6   5'6   5'6   5'7  4/22/2019 07:00:00
 3650   10'4s   3'2   8'4   10'5   8'0   7'2  4/22/2019 01:31:00
 3700   15'2s   -0'1   15'2   15'2   15'2   15'3  4/22/2019 07:00:00
 3750   20'3s   3'6   19'0   20'0   18'0   16'5  4/22/2019 01:31:00
 3800   25'2s   -0'1   25'2   25'2   25'2   25'3  4/22/2019 07:01:00
 3850   30'3s   3'6   27'0   28'0   27'0   26'5  4/22/2019 01:31:00
 3900   35'3s   3'6   30'7   35'3   30'7   31'5  4/22/2019 01:31:00
 3950   40'3s   3'6   38'4   38'4   38'4   36'5  4/22/2019 01:31:00
 4000   45'3s   3'6   43'2   43'2   43'2   41'5  4/22/2019 01:31:00
 4050   50'3s   3'6   50'0   50'0   50'0   46'5  4/22/2019 01:31:00
 4100   55'3s   3'6   53'0   55'0   53'0   51'5  4/22/2019 01:31:00
 4150   60'3s   3'6         56'5  4/22/2019 01:31:00
 4200   65'3s   3'6         61'5  4/22/2019 01:31:00
 4250   70'3s   3'6         66'5  4/22/2019 01:31:00
 4300   75'3s   3'6         71'5  4/22/2019 01:31:00
 4350   80'3s   3'6         76'5  4/22/2019 01:31:00
 4400   85'3s   3'6         81'5  4/22/2019 01:31:00
 4500   95'3s   3'6         91'5  4/22/2019 01:31:00
 4600   105'3s   3'6         101'5  4/22/2019 01:31:00
 4700   115'3s   3'6         111'5  4/22/2019 01:31:00
 4800   125'3s   3'6         121'5  4/22/2019 01:31:00
 5000   145'3s   3'6         141'5  4/22/2019 01:31:00
 5200   165'3s   3'6         161'5  4/22/2019 01:31:00
 5500   195'3s   3'6         191'5  4/22/2019 01:31:00
 6000   245'3s   3'6         241'5  4/22/2019 01:31:00
 6400   285'3s   3'7         281'4  4/22/2019 01:31:00
 9800   625'2s   3'6         621'4  4/22/2019 01:31:00




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