Monday, March 25, 2019  
 
Charts |  Futures |  Options |  Portfolio |  Weather 
 Home
 Home/Michigan Corn
 Headline News and Commentary
 Weather Station
 Futures & Cash Prices
 Local Cash Grain Bids
 Admin Login
 
Options for @C9K

Commodity    Show All Strike Prices
@C9K: CORN May 2019 Call 1800   CALLS (CBOT) as of 03/25/2019 9:48:20 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   179'6s   1'4         178'2  3/25/2019 01:25:00
 2500   129'6s   1'4         128'2  3/25/2019 01:25:00
 3000   79'6s   1'4         78'2  3/25/2019 01:25:00
 3400   39'7s   1'4         38'3  3/25/2019 01:25:00
 3450   34'7s   1'4         33'3  3/25/2019 01:25:00
 3500   29'7s   1'3   27'4   30'2   27'4   28'4  3/25/2019 01:25:00
 3550   25'1s   1'3   25'4   25'4   25'4   23'6  3/25/2019 01:25:00
 3600   20'4s   1'2   18'7   21'0   18'7   19'2  3/25/2019 01:25:00
 3650   16'2s   1'0   15'3   16'6   14'4   15'2  3/25/2019 01:25:00
 3700   12'5s   0'6   12'1   13'1   10'5   11'7  3/25/2019 01:25:00
 3750   9'2s   -0'3   9'2   9'2   9'2   9'5  3/25/2019 07:03:00
 3800   7'1s   -0'1   7'0   7'1   7'0   7'2  3/25/2019 07:07:00
 3850   5'1s   -0'2   5'1   5'1   5'1   5'3  3/25/2019 07:00:00
 3900   4'0s   0'0   4'0   4'0   4'0   4'0  3/25/2019 07:00:00
 3950   2'7s   0'0   3'0   3'1   2'4   2'7  3/25/2019 01:25:00
 4000   2'1s   0'0   2'2   2'3   1'6   2'1  3/25/2019 01:25:00
 4050   1'4s   0'0   1'4   1'4   1'4   1'4  3/25/2019 09:18:00
 4100   1'1s   0'0   1'1   1'2   1'0   1'1  3/25/2019 01:25:00
 4150   0'7s   0'0   0'7   0'7   0'6   0'7  3/25/2019 01:25:00
 4200   0'5s   0'0   0'5   0'6   0'5   0'5  3/25/2019 01:25:00
 4250   0'4s   0'0   0'4   0'4   0'4   0'4  3/25/2019 01:25:00
 4300   0'3s   0'0   0'3   0'3   0'3   0'3  3/25/2019 01:25:00
 4350   0'2s   0'0   0'3   0'3   0'3   0'2  3/25/2019 01:25:00
 4400   0'2s   0'0   0'2   0'2   0'2   0'2  3/25/2019 01:25:00
 4450   0'2s   0'0   0'2   0'2   0'2   0'2  3/25/2019 01:25:00
 4500   0'1s   0'0         0'1  3/25/2019 01:25:00
 4550   0'1s   0'0         0'1  3/25/2019 01:25:00
 4600   0'1s   0'0   0'1   0'1   0'1   0'1  3/25/2019 01:25:00
 4650   0'1s   0'0         0'1  3/25/2019 01:25:00
 4700   0'1s   0'0         0'1  3/25/2019 01:25:00
 4750   0'1s   0'0         0'1  3/25/2019 01:25:00
 4800   0'1s   0'0         0'1  3/25/2019 01:25:00
 4850   0'1s   0'0         0'1  3/25/2019 01:25:00
 4900   0'1s   0'0         0'1  3/25/2019 01:25:00
 5000   0'1s   0'0         0'1  3/25/2019 01:25:00
 5100   0'1s   0'0         0'1  3/25/2019 01:25:00
 5200   0'1s   0'0         0'1  3/25/2019 01:25:00
 5300   0'1s   0'0         0'1  3/25/2019 01:25:00
 5400   0'1s   0'0         0'1  3/25/2019 01:25:00
 5500   0'1s   0'0         0'1  3/25/2019 01:25:00
 5600   0'1s   0'0         0'1  3/25/2019 01:25:00
 5700   0'1s   0'0         0'1  3/25/2019 01:25:00
 5800   0'1s   0'0         0'1  3/25/2019 01:25:00
 5900   0'1s   0'0         0'1  3/25/2019 01:25:00
 6000   0'1s   0'0         0'1  3/25/2019 01:25:00
 6100   0'1s   0'0         0'1  3/25/2019 01:25:00
 6200   0'1s   0'0         0'1  3/25/2019 01:25:00

@C9K: CORN May 2019 Call 1800   PUTS (CBOT) as of 03/25/2019 9:48:20 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2100   0'1s   0'0         0'1  3/25/2019 01:25:00
 3000   0'1s   0'0         0'1  3/25/2019 01:25:00
 3100   0'1s   0'0         0'1  3/25/2019 01:25:00
 3150   0'1s   0'0         0'1  3/25/2019 01:25:00
 3200   0'1s   0'0         0'1  3/25/2019 01:25:00
 3250   0'1s   0'0         0'1  3/25/2019 01:25:00
 3300   0'1s   0'0         0'1  3/25/2019 01:25:00
 3350   0'1s   0'0         0'1  3/25/2019 01:25:00
 3400   0'1s   0'0         0'1  3/25/2019 01:25:00
 3450   0'1s   0'0         0'1  3/25/2019 01:25:00
 3500   0'1s   -0'1   0'2   0'2   0'2   0'2  3/25/2019 01:25:00
 3550   0'3s   -0'1   0'3   0'4   0'3   0'4  3/25/2019 01:25:00
 3600   0'6s   -0'2   1'1   1'1   0'5   1'0  3/25/2019 01:25:00
 3650   1'4s   0'0   1'4   1'4   1'4   1'4  3/25/2019 07:36:00
 3700   2'7s   0'0   3'0   3'0   2'7   2'7  3/25/2019 07:15:00
 3750   4'7s   0'0   5'0   5'0   4'7   4'7  3/25/2019 07:07:00
 3800   7'4s   -1'1   8'4   9'0   7'0   8'5  3/25/2019 01:25:00
 3850   10'5s   -1'3   11'5   11'7   10'1   12'0  3/25/2019 01:25:00
 3900   14'2s   -1'3   15'2   15'7   14'0   15'5  3/25/2019 01:25:00
 3950   18'1s   -1'3   19'0   19'4   19'0   19'4  3/25/2019 01:25:00
 4000   22'3s   -1'3   23'2   23'2   23'2   23'6  3/25/2019 01:25:00
 4050   26'6s   -1'3         28'1  3/25/2019 01:25:00
 4100   31'3s   -1'3         32'6  3/25/2019 01:25:00
 4150   36'1s   -1'3         37'4  3/25/2019 01:25:00
 4200   40'7s   -1'4         42'3  3/25/2019 01:25:00
 4300   50'5s   -1'3         52'0  3/25/2019 01:25:00
 4350   55'4s   -1'4         57'0  3/25/2019 01:25:00
 4400   60'3s   -1'4         61'7  3/25/2019 01:25:00
 4500   70'3s   -1'4         71'7  3/25/2019 01:25:00
 4600   80'2s   -1'4         81'6  3/25/2019 01:25:00
 4700   90'2s   -1'4         91'6  3/25/2019 01:25:00
 4800   100'2s   -1'4         101'6  3/25/2019 01:25:00
 5000   120'2s   -1'4         121'6  3/25/2019 01:25:00
 5200   140'2s   -1'4         141'6  3/25/2019 01:25:00
 5500   170'2s   -1'4         171'6  3/25/2019 01:25:00
 6000   220'2s   -1'4         221'6  3/25/2019 01:25:00
 6400   260'2s   -1'4         261'6  3/25/2019 01:25:00




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