Home
About Us
Cashbids
Service Charges
Marketing Programs
Specialty Grain
USDA REPORT
Illinois Soybean Association
Illinois Corn Growers Association
Illinois Wheat Association
Illinois Farm Bureau
Grain & Feed Assocation
USDA WEBSITE
Montgomery County Farm Bureau
Christian County Farm Bureau
National Grain & Feed Assoc.
U.S. Grain Council
ATTENTION
Charts
Futures Markets
Markets Page
Options
Grain
US Ag News
Weather

 
Options for @C0U

Commodity    Show All Strike Prices
@C0U: CORN September 2020 Call 1000   CALLS (CBOT) as of 08/14/2020 12:12:28 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   225'3s   10'6         214'5  8/13/2020 01:18:00
 1600   165'3s   10'6         154'5  8/13/2020 01:18:00
 1700   155'3s   10'6         144'5  8/13/2020 01:18:00
 1800   145'3s   10'6         134'5  8/13/2020 01:18:00
 1900   135'3s   10'6         124'5  8/13/2020 01:18:00
 2000   125'3s   10'6         114'5  8/13/2020 01:18:00
 2100   115'3s   10'6         104'5  8/13/2020 01:18:00
 2200   105'3s   10'6         94'5  8/13/2020 01:18:00
 2300   95'3s   10'6         84'5  8/13/2020 01:18:00
 2400   85'3s   10'6         74'5  8/13/2020 01:18:00
 2450   80'3s   10'6         69'5  8/13/2020 01:18:00
 2500   75'3s   10'6         64'5  8/13/2020 01:18:00
 2600   65'3s   10'6         54'5  8/13/2020 01:18:00
 2700   55'3s   10'6         44'5  8/13/2020 01:18:00
 2750   50'3s   10'6         39'5  8/13/2020 01:18:00
 2800   45'3s   10'6         34'5  8/13/2020 01:18:00
 2900   35'3s   10'5         24'6  8/13/2020 01:18:00
 2950   30'4s   10'5         19'7  8/13/2020 01:18:00
 3000   25'5s   11'2   19'0   24'7   19'0   14'3  8/13/2020 10:38:00
 3050   20'6s   10'7   14'3   19'7   14'3   9'7  8/13/2020 11:28:00
 3100   14'6s   -1'3   14'6   15'0   13'6   16'1  8/14/2020 11:52:00
 3150   10'4s   -1'2   10'3   10'6   10'1   11'6  8/14/2020 11:59:00
 3200   6'5s   -1'4   7'3   7'3   6'2   8'1  8/14/2020 11:11:00
 3250   3'6s   -1'5   4'6   4'6   3'6   5'3  8/14/2020 11:45:00
 3300   2'1s   -1'3   3'0   3'1   2'1   3'4  8/14/2020 11:45:00
 3350   1'2s   -1'0   1'7   1'7   1'2   2'2  8/14/2020 11:36:00
 3400   0'6s   -0'6   1'1   1'3   0'6   1'4  8/14/2020 11:42:00
 3450   0'4s   -0'4   0'7   0'7   0'4   1'0  8/14/2020 11:40:00
 3500   0'3s   -0'4   0'6   0'6   0'3   0'7  8/14/2020 11:40:00
 3550   0'3s   -0'2   0'4   0'4   0'3   0'5  8/14/2020 09:58:00
 3600   0'1s   -0'3   0'2   0'2   0'1   0'4  8/14/2020 10:09:00
 3650   0'3s   0'2   0'1   0'3   0'1   0'1  8/13/2020 11:51:00
 3700   0'1s   -0'1   0'2   0'2   0'1   0'2  8/14/2020 11:18:00
 3750   0'1s   0'0   0'1   0'1   0'1   0'1  8/14/2020 03:25:00
 3800   0'1s   0'0   0'1   0'1   0'1   0'1  8/13/2020 11:47:00
 3850   0'1s   0'0         0'1  8/13/2020 01:18:00
 3900   0'1s   0'0         0'1  8/13/2020 01:18:00
 3950   0'1s   0'0         0'1  8/13/2020 01:18:00
 4000   0'1s   0'0   0'1   0'1   0'1   0'1  8/13/2020 11:22:00
 4050   0'1s   0'0         0'1  8/13/2020 01:18:00
 4100   0'1s   0'0         0'1  8/13/2020 01:18:00
 4150   0'1s   0'0         0'1  8/13/2020 01:18:00
 4200   0'1s   0'0         0'1  8/13/2020 01:18:00
 4250   0'1s   0'0         0'1  8/13/2020 01:18:00
 4300   0'1s   0'0         0'1  8/13/2020 01:18:00
 4350   0'1s   0'0         0'1  8/13/2020 01:18:00
 4400   0'1s   0'0         0'1  8/13/2020 01:18:00
 4500   0'1s   0'0         0'1  8/13/2020 01:18:00
 4600   0'1s   0'0         0'1  8/13/2020 01:18:00
 4700   0'1s   0'0         0'1  8/13/2020 01:18:00
 4800   0'1s   0'0         0'1  8/13/2020 01:18:00
 4900   0'1s   0'0         0'1  8/13/2020 01:18:00
 5000   0'1s   0'0         0'1  8/13/2020 01:18:00
 5100   0'1s   0'0         0'1  8/13/2020 01:18:00
 5200   0'1s   0'0         0'1  8/13/2020 01:18:00
 5300   0'1s   0'0         0'1  8/13/2020 01:18:00
 5400   0'1s   0'0         0'1  8/13/2020 01:18:00
 5500   0'1s   0'0         0'1  8/13/2020 01:18:00
 5600   0'1s   0'0         0'1  8/13/2020 01:18:00
 5700   0'1s   0'0         0'1  8/13/2020 01:18:00
 5800   0'1s   0'0         0'1  8/13/2020 01:18:00
 5900   0'1s   0'0         0'1  8/13/2020 01:18:00
 6000   0'1s   0'0         0'1  8/13/2020 01:18:00
 6100   0'1s   0'0         0'1  8/13/2020 01:18:00
 6200   0'1s   0'0         0'1  8/13/2020 01:18:00
 6300   0'1s   0'0         0'1  8/13/2020 01:18:00
 6400   0'1s   0'0         0'1  8/13/2020 01:18:00
 6500   0'1s   0'0         0'1  8/13/2020 01:18:00
 7000   0'1s   0'0         0'1  8/13/2020 01:18:00

@C0U: CORN September 2020 Call 1000   PUTS (CBOT) as of 08/14/2020 12:12:28 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1600   0'1s   0'0         0'1  8/13/2020 01:18:00
 1800   0'1s   0'0         0'1  8/13/2020 01:18:00
 1900   0'1s   0'0         0'1  8/13/2020 01:18:00
 2000   0'1s   0'0         0'1  8/13/2020 01:18:00
 2100   0'1s   0'0         0'1  8/13/2020 01:18:00
 2200   0'1s   0'0         0'1  8/13/2020 01:18:00
 2300   0'1s   0'0         0'1  8/13/2020 01:18:00
 2400   0'1s   0'0         0'1  8/13/2020 01:18:00
 2450   0'1s   0'0         0'1  8/13/2020 01:18:00
 2500   0'1s   0'0         0'1  8/13/2020 01:18:00
 2550   0'1s   0'0         0'1  8/13/2020 01:18:00
 2600   0'1s   0'0         0'1  8/13/2020 01:18:00
 2650   0'1s   0'0         0'1  8/13/2020 01:18:00
 2700   0'1s   0'0         0'1  8/13/2020 01:18:00
 2750   0'1s   0'0         0'1  8/13/2020 01:18:00
 2800   0'1s   0'0         0'1  8/13/2020 01:18:00
 2850   0'1s   -0'1   0'1   0'1   0'1   0'2  8/13/2020 01:18:00
 2900   0'1s   0'0   0'1   0'1   0'1   0'1  8/14/2020 08:31:00
 2950   0'1s   -0'1   0'1   0'1   0'1   0'2  8/14/2020 10:29:00
 3000   0'1s   -0'2   0'3   0'3   0'1   0'3  8/14/2020 10:12:00
 3050   0'2s   -0'2   0'5   0'5   0'2   0'4  8/14/2020 11:33:00
 3100   0'3s   -0'4   0'7   1'1   0'3   0'7  8/14/2020 11:33:00
 3150   1'0s   -0'4   1'4   2'1   1'0   1'4  8/14/2020 11:36:00
 3200   2'3s   -0'4   3'0   3'7   2'1   2'7  8/14/2020 11:13:00
 3250   5'0s   -0'1   5'7   6'1   4'7   5'1  8/14/2020 10:26:00
 3300   7'4s   -0'6   9'4   9'4   7'4   8'2  8/14/2020 11:50:00
 3350   11'7s   -0'1   11'7   11'7   11'7   12'0  8/14/2020 08:59:00
 3400   16'4s   0'2   16'0   16'6   16'0   16'2  8/14/2020 11:38:00
 3450   20'6s   -9'7   22'5   24'2   20'6   30'5  8/13/2020 11:43:00
 3500   25'5s   0'0   27'6   27'6   25'5   25'5  8/14/2020 09:11:00
 3550   30'3s   -8'6   33'1   33'1   28'7   39'1  8/13/2020 12:49:00
 3600   36'4s   1'2   36'4   36'4   36'4   35'2  8/14/2020 10:25:00
 3650   40'1s   -14'1   43'6   43'6   43'6   54'2  8/13/2020 09:30:00
 3700   45'0s   -14'3   49'2   49'2   48'6   59'3  8/13/2020 08:30:00
 3750   49'7s   -10'6         60'5  8/13/2020 01:18:00
 3800   54'7s   -10'5   53'7   54'6   53'7   65'4  8/13/2020 11:26:00
 3850   59'7s   -10'5   59'6   59'6   59'6   70'4  8/13/2020 11:26:00
 3900   64'7s   -10'7   63'2   65'0   63'2   75'6  8/13/2020 01:14:00
 3950   69'7s   -10'6         80'5  8/13/2020 01:18:00
 4000   74'7s   -10'6         85'5  8/13/2020 01:18:00
 4050   79'7s   -10'6         90'5  8/13/2020 01:18:00
 4100   84'7s   -10'6         95'5  8/13/2020 01:18:00
 4150   89'7s   -10'6         100'5  8/13/2020 01:18:00
 4200   94'7s   -10'6         105'5  8/13/2020 01:18:00
 4300   104'7s   -10'6         115'5  8/13/2020 01:18:00
 4350   109'7s   -10'6   109'7   109'7   109'7   120'5  8/13/2020 01:18:00
 4400   114'7s   -10'6         125'5  8/13/2020 01:18:00
 4500   124'7s   -10'6         135'5  8/13/2020 01:18:00
 4600   134'7s   -10'6         145'5  8/13/2020 01:18:00
 4700   144'7s   -10'6         155'5  8/13/2020 01:18:00
 4800   154'7s   -10'6         165'5  8/13/2020 01:18:00
 4900   164'7s   -9'4   163'5   163'5   163'5   174'3  8/13/2020 11:58:00
 5000   174'7s   -10'6         185'5  8/13/2020 01:18:00
 5100   184'7s   -10'6         195'5  8/13/2020 01:18:00
 5200   194'7s   -10'6         205'5  8/13/2020 01:18:00
 5300   204'7s   -10'6         215'5  8/13/2020 01:18:00
 5400   214'7s   -10'6         225'5  8/13/2020 01:18:00
 5500   224'7s   -10'6         235'5  8/13/2020 01:18:00
 5600   234'7s   -10'6         245'5  8/13/2020 01:18:00
 5700   244'7s   -10'6         255'5  8/13/2020 01:18:00
 5900   264'7s   -10'6         275'5  8/13/2020 01:18:00
 6000   274'7s   -10'6         285'5  8/13/2020 01:18:00
 6100   284'7s   -10'6         295'5  8/13/2020 01:18:00
 6200   294'7s   -10'6         305'5  8/13/2020 01:18:00
 6400   314'7s   -10'6         325'5  8/13/2020 01:18:00
 6600   334'7s   -10'6         345'5  8/13/2020 01:18:00




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