Phone: 419-542-6287  Tuesday, September 22, 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 @C0Z

Commodity    Show All Strike Prices
@C0Z: CORN December 2020 Call 1000   CALLS (CBOT) as of 09/22/2020 6:54:48 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1700   199'7s   -8'6         208'5  9/21/2020 01:22:00
 2000   169'7s   -8'6         178'5  9/21/2020 01:22:00
 2500   119'7s   -8'6         128'5  9/21/2020 01:22:00
 2600   109'7s   -8'6         118'5  9/21/2020 01:22:00
 2700   99'7s   -8'6         108'5  9/21/2020 01:22:00
 2900   80'2s   -8'5         88'7  9/21/2020 01:22:00
 3000   70'3s   -8'4   72'0   72'0   72'0   78'7  9/21/2020 01:22:00
 3100   60'4s   -8'5         69'1  9/21/2020 01:22:00
 3200   50'7s   -8'4   54'0   54'0   52'4   59'3  9/21/2020 01:22:00
 3300   41'3s   -8'3   47'3   47'3   41'4   49'6  9/21/2020 01:22:00
 3350   36'6s   -8'3         45'1  9/21/2020 01:22:00
 3400   32'3s   -8'1   37'1   38'4   31'5   40'4  9/21/2020 01:22:00
 3450   28'2s   -7'7   29'7   30'0   27'6   36'1  9/21/2020 01:22:00
 3500   24'0s   -0'3   24'3   24'3   24'0   24'3  9/21/2020 07:00:00
 3550   20'6s   -7'3   22'2   22'2   20'1   28'1  9/21/2020 01:22:00
 3600   15'2s   -2'3   17'3   17'3   15'2   17'5  9/22/2020 03:32:00
 3650   14'6s   -6'4   19'0   19'2   14'2   21'2  9/21/2020 01:22:00
 3700   12'0s   -0'3   13'4   13'4   12'0   12'3  9/22/2020 12:37:00
 3750   10'2s   -5'3   12'6   12'6   9'7   15'5  9/21/2020 01:22:00
 3800   9'0s   0'4   8'2   9'0   7'0   8'4  9/22/2020 05:03:00
 3850   7'0s   -0'1   7'0   7'0   6'0   7'1  9/22/2020 06:35:00
 3900   6'1s   0'1   6'0   6'1   4'7   6'0  9/22/2020 04:29:00
 3950   5'0s   0'0   4'2   5'0   4'1   5'0  9/22/2020 04:40:00
 4000   3'6s   -0'4   4'0   4'2   3'3   4'2  9/22/2020 03:36:00
 4050   3'4s   0'0   2'7   3'4   2'7   3'4  9/22/2020 04:30:00
 4100   3'0s   -2'3   5'0   5'2   2'7   5'3  9/21/2020 01:22:00
 4150   2'4s   -0'1   2'4   2'4   2'4   2'5  9/22/2020 06:35:00
 4200   2'2s   -1'6   3'4   4'0   2'1   4'0  9/21/2020 01:22:00
 4250   2'0s   -1'4   2'5   2'5   1'7   3'4  9/21/2020 01:22:00
 4300   1'6s   -1'2   2'2   2'2   1'5   3'0  9/21/2020 01:22:00
 4350   1'2s   -0'2   1'2   1'2   1'2   1'4  9/22/2020 02:12:00
 4400   1'2s   -0'1   1'2   1'2   1'2   1'3  9/22/2020 01:36:00
 4450   1'2s   -0'7         2'1  9/21/2020 01:22:00
 4500   1'0s   -0'1   1'0   1'0   1'0   1'1  9/22/2020 02:01:00
 4550   1'0s   -0'6         1'6  9/21/2020 01:22:00
 4600   0'7s   -0'6   1'2   1'2   1'0   1'5  9/21/2020 01:22:00
 4650   0'7s   -0'4         1'3  9/21/2020 01:22:00
 4700   0'6s   -0'4   0'6   0'6   0'6   1'2  9/21/2020 01:22:00
 4800   0'5s   -0'4   1'0   1'0   0'5   1'1  9/21/2020 01:22:00
 4900   0'4s   0'0   0'4   0'4   0'4   0'4  9/22/2020 02:15:00
 5000   0'4s   -0'2   0'5   0'5   0'3   0'6  9/21/2020 01:22:00
 5100   0'3s   -0'2         0'5  9/21/2020 01:22:00
 5200   0'2s   0'0   0'2   0'2   0'2   0'2  9/22/2020 01:58:00
 5300   0'2s   -0'2         0'4  9/21/2020 01:22:00
 5400   0'2s   -0'1         0'3  9/21/2020 01:22:00
 5500   0'1s   -0'2         0'3  9/21/2020 01:22:00
 5600   0'1s   -0'1         0'2  9/21/2020 01:22:00
 5700   0'1s   -0'1         0'2  9/21/2020 01:22:00
 5800   0'1s   -0'1         0'2  9/21/2020 01:22:00
 5900   0'1s   0'0         0'1  9/21/2020 01:22:00
 6000   0'1s   0'0         0'1  9/21/2020 01:22:00
 6100   0'1s   0'0         0'1  9/21/2020 01:22:00
 6200   0'1s   0'0         0'1  9/21/2020 01:22:00
 6300   0'1s   0'0         0'1  9/21/2020 01:22:00
 6500   0'1s   0'0         0'1  9/21/2020 01:22:00
 6600   0'1s   0'0         0'1  9/21/2020 01:22:00
 6700   0'1s   0'0         0'1  9/21/2020 01:22:00
 6800   0'1s   0'0         0'1  9/21/2020 01:22:00
 7000   0'1s   0'0         0'1  9/21/2020 01:22:00

@C0Z: CORN December 2020 Call 1000   PUTS (CBOT) as of 09/22/2020 6:54:48 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   0'1s   0'0         0'1  9/21/2020 01:22:00
 2000   0'1s   0'0         0'1  9/21/2020 01:22:00
 2100   0'1s   0'0         0'1  9/21/2020 01:22:00
 2200   0'1s   0'0         0'1  9/21/2020 01:22:00
 2300   0'1s   0'0         0'1  9/21/2020 01:22:00
 2400   0'1s   0'0         0'1  9/21/2020 01:22:00
 2500   0'1s   0'0         0'1  9/21/2020 01:22:00
 2600   0'1s   0'0         0'1  9/21/2020 01:22:00
 2700   0'2s   0'1   0'2   0'2   0'2   0'1  9/21/2020 01:22:00
 2800   0'3s   0'1   0'3   0'3   0'3   0'2  9/21/2020 01:22:00
 2850   0'3s   0'1         0'2  9/21/2020 01:22:00
 2900   0'4s   0'1         0'3  9/21/2020 01:22:00
 2950   0'4s   0'1         0'3  9/21/2020 01:22:00
 3000   0'5s   0'1   0'4   0'5   0'4   0'4  9/21/2020 01:22:00
 3050   0'5s   0'1   0'5   0'5   0'5   0'4  9/21/2020 01:22:00
 3100   0'6s   0'0   0'4   0'7   0'4   0'6  9/21/2020 01:22:00
 3150   0'7s   0'0         0'7  9/21/2020 01:22:00
 3200   1'1s   0'1   0'7   1'1   0'6   1'0  9/21/2020 01:22:00
 3250   1'3s   0'2   1'1   1'2   1'1   1'1  9/21/2020 01:22:00
 3300   1'5s   0'3   1'2   1'6   1'2   1'2  9/21/2020 01:22:00
 3350   1'7s   -0'1   1'7   1'7   1'7   2'0  9/21/2020 07:42:00
 3400   2'7s   0'2   2'4   3'0   2'4   2'5  9/22/2020 02:58:00
 3450   3'2s   -0'2   3'2   4'0   3'2   3'4  9/22/2020 04:20:00
 3500   4'5s   0'0   4'2   5'1   4'2   4'5  9/22/2020 06:43:00
 3550   6'1s   0'1   6'4   6'4   6'1   6'0  9/22/2020 06:43:00
 3600   7'7s   0'0   7'0   7'7   7'0   7'7  9/22/2020 04:01:00
 3650   9'6s   -0'2   9'6   9'6   9'6   10'0  9/21/2020 09:37:00
 3700   14'1s   1'4   12'5   14'1   12'0   12'5  9/22/2020 02:18:00
 3750   15'4s   3'3   12'7   16'0   12'3   12'1  9/21/2020 01:22:00
 3800   18'6s   3'7   15'3   19'2   15'0   14'7  9/21/2020 01:22:00
 3850   22'3s   4'3   21'1   21'2   21'1   18'0  9/21/2020 01:22:00
 3900   26'2s   5'0   21'6   24'0   21'6   21'2  9/21/2020 01:22:00
 3950   30'2s   5'3   26'0   26'0   26'0   24'7  9/21/2020 01:22:00
 4000   34'4s   5'6   29'5   31'3   29'4   28'6  9/21/2020 01:22:00
 4100   43'2s   6'3         36'7  9/21/2020 01:22:00
 4150   47'7s   6'6         41'1  9/21/2020 01:22:00
 4200   52'4s   7'0   50'3   50'6   50'3   45'4  9/21/2020 01:22:00
 4300   62'0s   7'4         54'4  9/21/2020 01:22:00
 4400   71'5s   7'6         63'7  9/21/2020 01:22:00
 4500   81'3s   8'0         73'3  9/21/2020 01:22:00
 4600   91'1s   8'1         83'0  9/21/2020 01:22:00
 4700   101'0s   8'2         92'6  9/21/2020 01:22:00
 4800   110'7s   8'2         102'5  9/21/2020 01:22:00
 4900   120'6s   8'3         112'3  9/21/2020 01:22:00
 5000   130'6s   8'4         122'2  9/21/2020 01:22:00
 5100   140'5s   8'4         132'1  9/21/2020 01:22:00
 5500   180'3s   8'4         171'7  9/21/2020 01:22:00
 5600   190'3s   8'5         181'6  9/21/2020 01:22:00
 5700   200'3s   8'5         191'6  9/21/2020 01:22:00
 5800   210'3s   8'5         201'6  9/21/2020 01:22:00
 6000   230'3s   8'6         221'5  9/21/2020 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