Wednesday, February 21, 2018  
 
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 @C8H

Commodity    Show All Strike Prices
@C8H: CORN March 2018 Call 1800   CALLS (CBOT) as of 02/21/2018 11:05:09 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 3000   65'5s   -2'0         67'5  2/20/2018 01:43:00
 3100   55'5s   -2'0         57'5  2/20/2018 01:43:00
 3200   45'5s   -2'0         47'5  2/20/2018 01:43:00
 3250   40'5s   -2'0         42'5  2/20/2018 01:43:00
 3300   35'5s   -2'0         37'5  2/20/2018 01:43:00
 3350   30'5s   -2'0         32'5  2/20/2018 01:43:00
 3400   26'2s   0'5   27'0   29'4   25'2   25'5  2/21/2018 10:15:00
 3450   23'0s   2'3   23'0   23'0   23'0   20'5  2/21/2018 08:35:00
 3500   15'3s   -0'2   16'6   18'0   15'3   15'5  2/21/2018 10:52:00
 3550   10'5s   0'1   10'1   12'2   9'5   10'4  2/21/2018 10:39:00
 3600   6'2s   0'4   5'6   8'1   4'5   5'6  2/21/2018 10:35:00
 3650   2'0s   -0'1   2'0   3'2   1'5   2'1  2/21/2018 10:37:00
 3700   0'3s   -0'2   0'4   1'1   0'3   0'5  2/21/2018 10:43:00
 3750   0'2s   0'0   0'2   0'2   0'2   0'2  2/21/2018 08:35:00
 3800   0'1s   -0'1   0'2   0'2   0'1   0'2  2/20/2018 01:43:00
 3850   0'1s   0'0         0'1  2/20/2018 01:43:00
 3900   0'1s   0'0         0'1  2/20/2018 01:43:00
 3950   0'1s   0'0         0'1  2/20/2018 01:43:00
 4000   0'1s   0'0         0'1  2/20/2018 01:43:00
 4050   0'1s   0'0         0'1  2/20/2018 01:43:00
 4100   0'1s   0'0   0'1   0'1   0'1   0'1  2/20/2018 01:43:00
 4150   0'1s   0'0         0'1  2/20/2018 01:43:00
 4200   0'1s   0'0         0'1  2/20/2018 01:43:00
 4250   0'1s   0'0         0'1  2/20/2018 01:43:00
 4300   0'1s   0'0   0'1   0'1   0'1   0'1  2/20/2018 01:43:00
 4350   0'1s   0'0         0'1  2/20/2018 01:43:00
 4400   0'1s   0'0         0'1  2/20/2018 01:43:00
 4450   0'1s   0'0         0'1  2/20/2018 01:43:00
 4500   0'1s   0'0         0'1  2/20/2018 01:43:00
 4600   0'1s   0'0         0'1  2/20/2018 01:43:00
 4700   0'1s   0'0         0'1  2/20/2018 01:43:00
 4800   0'1s   0'0         0'1  2/20/2018 01:43:00
 4900   0'1s   0'0         0'1  2/20/2018 01:43:00
 5000   0'1s   0'0         0'1  2/20/2018 01:43:00
 5100   0'1s   0'0         0'1  2/20/2018 01:43:00
 5200   0'1s   0'0         0'1  2/20/2018 01:43:00
 5300   0'1s   0'0         0'1  2/20/2018 01:43:00
 5400   0'1s   0'0         0'1  2/20/2018 01:43:00
 5500   0'1s   0'0         0'1  2/20/2018 01:43:00
 5600   0'1s   0'0         0'1  2/20/2018 01:43:00
 5700   0'1s   0'0         0'1  2/20/2018 01:43:00
 5800   0'1s   0'0         0'1  2/20/2018 01:43:00
 5900   0'1s   0'0         0'1  2/20/2018 01:43:00
 6000   0'1s   0'0         0'1  2/20/2018 01:43:00
 6100   0'1s   0'0         0'1  2/20/2018 01:43:00
 6200   0'1s   0'0         0'1  2/20/2018 01:43:00
 6300   0'1s   0'0         0'1  2/20/2018 01:43:00

@C8H: CORN March 2018 Call 1800   PUTS (CBOT) as of 02/21/2018 11:05:09 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2200   0'1s   0'0         0'1  2/20/2018 01:43:00
 2500   0'1s   0'0         0'1  2/20/2018 01:43:00
 2700   0'1s   0'0         0'1  2/20/2018 01:43:00
 2800   0'1s   0'0         0'1  2/20/2018 01:43:00
 2900   0'1s   0'0         0'1  2/20/2018 01:43:00
 3000   0'1s   0'0         0'1  2/20/2018 01:43:00
 3050   0'1s   0'0         0'1  2/20/2018 01:43:00
 3100   0'1s   0'0         0'1  2/20/2018 01:43:00
 3150   0'1s   0'0         0'1  2/20/2018 01:43:00
 3200   0'1s   0'0         0'1  2/20/2018 01:43:00
 3250   0'1s   0'0         0'1  2/20/2018 01:43:00
 3300   0'1s   0'0         0'1  2/20/2018 01:43:00
 3350   0'1s   0'0         0'1  2/20/2018 01:43:00
 3400   0'1s   0'0         0'1  2/20/2018 01:43:00
 3450   0'1s   0'0         0'1  2/20/2018 01:43:00
 3500   0'1s   0'0   0'1   0'1   0'1   0'1  2/21/2018 10:43:00
 3550   0'1s   0'0         0'1  2/20/2018 01:43:00
 3600   0'1s   -0'1   0'2   0'2   0'1   0'2  2/21/2018 09:58:00
 3650   1'2s   -0'3   1'6   2'0   0'6   1'5  2/21/2018 10:37:00
 3700   4'6s   -0'3   5'0   6'0   2'7   5'1  2/21/2018 10:45:00
 3750   8'0s   -1'6   10'3   10'4   8'0   9'6  2/21/2018 08:30:00
 3800   14'4s   -0'1   12'0   14'4   12'0   14'5  2/21/2018 09:27:00
 3850   19'5s   2'0         17'5  2/20/2018 01:43:00
 3900   24'5s   0'0   24'2   24'5   24'2   24'5  2/21/2018 09:42:00
 4000   32'4s   -2'1   32'4   32'4   32'4   34'5  2/21/2018 07:32:00
 4050   39'5s   2'0         37'5  2/20/2018 01:43:00
 4100   44'5s   2'0         42'5  2/20/2018 01:43:00
 4200   54'5s   2'0   52'0   52'0   52'0   52'5  2/20/2018 01:43:00
 4250   59'5s   2'0         57'5  2/20/2018 01:43:00
 4300   64'5s   2'0         62'5  2/20/2018 01:43:00
 4400   74'5s   2'0         72'5  2/20/2018 01:43:00
 4500   84'5s   2'0         82'5  2/20/2018 01:43:00
 5000   134'5s   2'0         132'5  2/20/2018 01:43:00




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