Monday, February 20, 2017  
 
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 @C7H

Commodity    Show All Strike Prices
@C7H: CORN March 2017 Call 1700   CALLS (CBOT) as of 02/20/2017 12:20:10 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   168'3s   -5'2         173'5  2/17/2017 01:36:00
 2800   88'3s   -5'2         93'5  2/17/2017 01:36:00
 2850   83'3s   -5'2         88'5  2/17/2017 01:36:00
 3000   68'3s   -5'2         73'5  2/17/2017 01:36:00
 3050   63'3s   -5'2         68'5  2/17/2017 01:36:00
 3100   58'3s   -5'2         63'5  2/17/2017 01:36:00
 3150   53'3s   -5'2         58'5  2/17/2017 01:36:00
 3200   48'3s   -5'2         53'5  2/17/2017 01:36:00
 3250   43'3s   -5'2         48'5  2/17/2017 01:36:00
 3300   38'3s   -5'2   39'6   39'6   39'6   43'5  2/17/2017 01:36:00
 3350   33'3s   -5'2         38'5  2/17/2017 01:36:00
 3400   28'3s   -5'2   31'2   31'2   30'6   33'5  2/17/2017 01:36:00
 3450   23'3s   -5'2         28'5  2/17/2017 01:36:00
 3500   18'3s   -5'2   23'1   23'1   19'4   23'5  2/17/2017 01:36:00
 3550   13'4s   -5'1   16'0   16'0   15'0   18'5  2/17/2017 01:36:00
 3600   8'6s   -5'1   10'3   12'7   9'0   13'7  2/17/2017 01:36:00
 3650   5'0s   -4'4   7'0   7'1   4'7   9'4  2/17/2017 01:36:00
 3700   2'3s   -3'4   5'5   5'5   2'3   5'7  2/17/2017 01:36:00
 3750   1'0s   -2'1   2'2   2'4   1'0   3'1  2/17/2017 01:36:00
 3800   0'3s   -1'1   1'0   1'0   0'3   1'4  2/17/2017 01:36:00
 3850   0'1s   -0'5   0'4   0'4   0'1   0'6  2/17/2017 01:36:00
 3900   0'1s   -0'2   0'2   0'3   0'1   0'3  2/17/2017 01:36:00
 3950   0'1s   0'0         0'1  2/17/2017 01:36:00
 4000   0'1s   0'0   0'1   0'1   0'1   0'1  2/17/2017 01:36:00
 4050   0'1s   0'0         0'1  2/17/2017 01:36:00
 4100   0'1s   0'0         0'1  2/17/2017 01:36:00
 4150   0'1s   0'0         0'1  2/17/2017 01:36:00
 4200   0'1s   0'0         0'1  2/17/2017 01:36:00
 4250   0'1s   0'0         0'1  2/17/2017 01:36:00
 4300   0'1s   0'0         0'1  2/17/2017 01:36:00
 4350   0'1s   0'0         0'1  2/17/2017 01:36:00
 4400   0'1s   0'0         0'1  2/17/2017 01:36:00
 4450   0'1s   0'0         0'1  2/17/2017 01:36:00
 4500   0'1s   0'0         0'1  2/17/2017 01:36:00
 4600   0'1s   0'0         0'1  2/17/2017 01:36:00
 4700   0'1s   0'0         0'1  2/17/2017 01:36:00
 4800   0'1s   0'0         0'1  2/17/2017 01:36:00
 4900   0'1s   0'0         0'1  2/17/2017 01:36:00
 5000   0'1s   0'0         0'1  2/17/2017 01:36:00
 5100   0'1s   0'0         0'1  2/17/2017 01:36:00
 5200   0'1s   0'0         0'1  2/17/2017 01:36:00
 5300   0'1s   0'0         0'1  2/17/2017 01:36:00
 5400   0'1s   0'0         0'1  2/17/2017 01:36:00
 5500   0'1s   0'0         0'1  2/17/2017 01:36:00
 5600   0'1s   0'0         0'1  2/17/2017 01:36:00
 5700   0'1s   0'0         0'1  2/17/2017 01:36:00
 5800   0'1s   0'0         0'1  2/17/2017 01:36:00
 5900   0'1s   0'0         0'1  2/17/2017 01:36:00
 6000   0'1s   0'0         0'1  2/17/2017 01:36:00
 6100   0'1s   0'0         0'1  2/17/2017 01:36:00
 6200   0'1s   0'0         0'1  2/17/2017 01:36:00
 6300   0'1s   0'0         0'1  2/17/2017 01:36:00
 6400   0'1s   0'0         0'1  2/17/2017 01:36:00
 6500   0'1s   0'0         0'1  2/17/2017 01:36:00
 6600   0'1s   0'0         0'1  2/17/2017 01:36:00
 6700   0'1s   0'0         0'1  2/17/2017 01:36:00

@C7H: CORN March 2017 Call 1700   PUTS (CBOT) as of 02/20/2017 12:20:10 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2100   0'1s   0'0         0'1  2/17/2017 01:36:00
 2400   0'1s   0'0         0'1  2/17/2017 01:36:00
 2500   0'1s   0'0         0'1  2/17/2017 01:36:00
 2600   0'1s   0'0         0'1  2/17/2017 01:36:00
 2700   0'1s   0'0         0'1  2/17/2017 01:36:00
 2800   0'1s   0'0         0'1  2/17/2017 01:36:00
 2850   0'1s   0'0         0'1  2/17/2017 01:36:00
 2900   0'1s   0'0         0'1  2/17/2017 01:36:00
 2950   0'1s   0'0         0'1  2/17/2017 01:36:00
 3000   0'1s   0'0         0'1  2/17/2017 01:36:00
 3050   0'1s   0'0         0'1  2/17/2017 01:36:00
 3100   0'1s   0'0         0'1  2/17/2017 01:36:00
 3150   0'1s   0'0         0'1  2/17/2017 01:36:00
 3200   0'1s   0'0   0'1   0'1   0'1   0'1  2/17/2017 01:36:00
 3250   0'1s   0'0         0'1  2/17/2017 01:36:00
 3300   0'1s   0'0   0'1   0'1   0'1   0'1  2/17/2017 01:36:00
 3350   0'1s   0'0   0'1   0'1   0'1   0'1  2/17/2017 01:36:00
 3400   0'1s   0'0   0'1   0'1   0'1   0'1  2/17/2017 01:36:00
 3450   0'1s   0'0         0'1  2/17/2017 01:36:00
 3500   0'1s   0'0   0'1   0'1   0'1   0'1  2/17/2017 01:36:00
 3550   0'2s   0'1   0'3   0'3   0'1   0'1  2/17/2017 01:36:00
 3600   0'4s   0'1   0'4   0'5   0'2   0'3  2/17/2017 01:36:00
 3650   1'6s   0'6   1'0   1'6   0'7   1'0  2/17/2017 01:36:00
 3700   4'1s   1'6   2'5   4'1   2'3   2'3  2/17/2017 01:36:00
 3750   7'6s   3'1   5'6   7'0   5'0   4'5  2/17/2017 01:36:00
 3800   12'1s   4'1   10'3   10'3   9'6   8'0  2/17/2017 01:36:00
 3850   16'7s   4'5         12'2  2/17/2017 01:36:00
 3900   21'7s   5'0         16'7  2/17/2017 01:36:00
 3950   26'7s   5'2         21'5  2/17/2017 01:36:00
 4000   31'7s   5'2   28'4   30'0   28'4   26'5  2/17/2017 01:36:00
 4050   36'7s   5'2         31'5  2/17/2017 01:36:00
 4100   41'7s   5'2         36'5  2/17/2017 01:36:00
 4150   46'7s   5'2         41'5  2/17/2017 01:36:00
 4200   51'7s   5'2         46'5  2/17/2017 01:36:00
 4250   56'7s   5'2         51'5  2/17/2017 01:36:00
 4300   61'7s   5'2         56'5  2/17/2017 01:36:00
 4350   66'7s   5'2         61'5  2/17/2017 01:36:00
 4400   71'7s   5'2         66'5  2/17/2017 01:36:00
 4500   81'7s   5'2         76'5  2/17/2017 01:36:00
 4600   91'7s   5'2         86'5  2/17/2017 01:36:00
 4700   101'7s   5'2         96'5  2/17/2017 01:36:00
 4800   111'7s   5'2         106'5  2/17/2017 01:36:00
 5000   131'7s   5'2         126'5  2/17/2017 01:36:00
 5100   141'7s   5'2         136'5  2/17/2017 01:36:00




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