Saturday, February 22, 2020  
 
Charts |  Futures |  Options |  Portfolio |  Weather 
 Home
 Home/Illinois Corn Growers Association
 Headline News & Commentary
 Weather Station
 Futures & Cash Prices
 Local Cash Grain Bids
 Admin Login
 
Options for @C0H

Commodity    Show All Strike Prices
@C0H: CORN March 2020 Call 1000   CALLS (CBOT) as of 02/22/2020 9:08:53 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   277'0s   -1'5         278'5  2/21/2020 01:38:00
 2500   127'0s   -1'5         128'5  2/21/2020 01:38:00
 2900   87'0s   -1'5         88'5  2/21/2020 01:38:00
 3000   77'0s   -1'5         78'5  2/21/2020 01:38:00
 3100   67'0s   -1'5         68'5  2/21/2020 01:38:00
 3150   62'0s   -1'5         63'5  2/21/2020 01:38:00
 3200   57'0s   -1'5         58'5  2/21/2020 01:38:00
 3250   52'0s   -1'5         53'5  2/21/2020 01:38:00
 3300   47'0s   -1'5         48'5  2/21/2020 01:38:00
 3350   42'0s   -1'5         43'5  2/21/2020 01:38:00
 3400   37'0s   -1'5         38'5  2/21/2020 01:38:00
 3450   32'0s   -1'5         33'5  2/21/2020 01:38:00
 3500   27'0s   -1'5   26'6   26'6   26'6   28'5  2/21/2020 01:38:00
 3550   22'0s   -1'5         23'5  2/21/2020 01:38:00
 3600   17'0s   -1'5   19'2   20'0   16'4   18'5  2/21/2020 01:38:00
 3650   12'0s   -1'5   14'2   14'2   12'7   13'5  2/21/2020 01:38:00
 3700   7'1s   -1'4   9'6   10'0   6'2   8'5  2/21/2020 01:38:00
 3750   2'0s   -2'0   5'0   5'0   1'2   4'0  2/21/2020 01:38:00
 3800   0'1s   -0'7   0'6   1'2   0'1   1'0  2/21/2020 01:38:00
 3850   0'1s   -0'2   0'1   0'2   0'1   0'3  2/21/2020 01:38:00
 3900   0'1s   0'0         0'1  2/21/2020 01:38:00
 3950   0'1s   0'0         0'1  2/21/2020 01:38:00
 4000   0'1s   0'0         0'1  2/21/2020 01:38:00
 4050   0'1s   0'0         0'1  2/21/2020 01:38:00
 4100   0'1s   0'0         0'1  2/21/2020 01:38:00
 4150   0'1s   0'0         0'1  2/21/2020 01:38:00
 4200   0'1s   0'0         0'1  2/21/2020 01:38:00
 4250   0'1s   0'0         0'1  2/21/2020 01:38:00
 4300   0'1s   0'0         0'1  2/21/2020 01:38:00
 4350   0'1s   0'0         0'1  2/21/2020 01:38:00
 4400   0'1s   0'0         0'1  2/21/2020 01:38:00
 4450   0'1s   0'0         0'1  2/21/2020 01:38:00
 4500   0'1s   0'0         0'1  2/21/2020 01:38:00
 4550   0'1s   0'0         0'1  2/21/2020 01:38:00
 4600   0'1s   0'0         0'1  2/21/2020 01:38:00
 4650   0'1s   0'0         0'1  2/21/2020 01:38:00
 4700   0'1s   0'0         0'1  2/21/2020 01:38:00
 4800   0'1s   0'0         0'1  2/21/2020 01:38:00
 4850   0'1s   0'0         0'1  2/21/2020 01:38:00
 4900   0'1s   0'0         0'1  2/21/2020 01:38:00
 5000   0'1s   0'0         0'1  2/21/2020 01:38:00
 5100   0'1s   0'0         0'1  2/21/2020 01:38:00
 5200   0'1s   0'0         0'1  2/21/2020 01:38:00
 5300   0'1s   0'0         0'1  2/21/2020 01:38:00
 5400   0'1s   0'0         0'1  2/21/2020 01:38:00
 5500   0'1s   0'0         0'1  2/21/2020 01:38:00
 5600   0'1s   0'0         0'1  2/21/2020 01:38:00
 5700   0'1s   0'0         0'1  2/21/2020 01:38:00
 5800   0'1s   0'0         0'1  2/21/2020 01:38:00
 5900   0'1s   0'0         0'1  2/21/2020 01:38:00
 6000   0'1s   0'0         0'1  2/21/2020 01:38:00
 6100   0'1s   0'0         0'1  2/21/2020 01:38:00
 6200   0'1s   0'0         0'1  2/21/2020 01:38:00
 6300   0'1s   0'0         0'1  2/21/2020 01:38:00
 6400   0'1s   0'0         0'1  2/21/2020 01:38:00
 6500   0'1s   0'0         0'1  2/21/2020 01:38:00
 6600   0'1s   0'0         0'1  2/21/2020 01:38:00
 6700   0'1s   0'0         0'1  2/21/2020 01:38:00
 6800   0'1s   0'0         0'1  2/21/2020 01:38:00
 6900   0'1s   0'0         0'1  2/21/2020 01:38:00
 7000   0'1s   0'0         0'1  2/21/2020 01:38:00

@C0H: CORN March 2020 Call 1000   PUTS (CBOT) as of 02/22/2020 9:08:53 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2700   0'1s   0'0         0'1  2/21/2020 01:38:00
 2800   0'1s   0'0         0'1  2/21/2020 01:38:00
 2900   0'1s   0'0         0'1  2/21/2020 01:38:00
 3000   0'1s   0'0         0'1  2/21/2020 01:38:00
 3100   0'1s   0'0         0'1  2/21/2020 01:38:00
 3200   0'1s   0'0         0'1  2/21/2020 01:38:00
 3250   0'1s   0'0         0'1  2/21/2020 01:38:00
 3300   0'1s   0'0         0'1  2/21/2020 01:38:00
 3350   0'1s   0'0         0'1  2/21/2020 01:38:00
 3400   0'1s   0'0         0'1  2/21/2020 01:38:00
 3450   0'1s   0'0         0'1  2/21/2020 01:38:00
 3500   0'1s   0'0   0'1   0'1   0'1   0'1  2/21/2020 01:38:00
 3550   0'1s   0'0         0'1  2/21/2020 01:38:00
 3600   0'1s   0'0         0'1  2/21/2020 01:38:00
 3650   0'1s   0'0         0'1  2/21/2020 01:38:00
 3700   0'1s   0'0   0'1   0'1   0'1   0'1  2/21/2020 01:38:00
 3750   0'1s   -0'3   0'3   0'3   0'1   0'4  2/21/2020 01:38:00
 3800   3'0s   0'4   2'4   3'6   1'1   2'4  2/21/2020 01:38:00
 3850   8'1s   1'2   6'7   8'7   5'0   6'7  2/21/2020 01:38:00
 3900   13'1s   1'4   11'5   13'5   10'0   11'5  2/21/2020 01:38:00
 3950   18'1s   1'4   16'0   18'6   16'0   16'5  2/21/2020 01:38:00
 4000   23'1s   1'4   21'6   23'6   20'0   21'5  2/21/2020 01:38:00
 4050   28'0s   1'3         26'5  2/21/2020 01:38:00
 4100   33'0s   1'3   31'2   33'7   30'0   31'5  2/21/2020 01:38:00
 4150   38'0s   1'3         36'5  2/21/2020 01:38:00
 4200   43'0s   1'3   41'6   43'4   40'0   41'5  2/21/2020 01:38:00
 4250   48'0s   1'3         46'5  2/21/2020 01:38:00
 4300   53'0s   1'3   50'6   53'5   50'6   51'5  2/21/2020 01:38:00
 4350   58'0s   1'3         56'5  2/21/2020 01:38:00
 4400   63'0s   1'3   60'2   63'3   60'2   61'5  2/21/2020 01:38:00
 4450   68'0s   1'3         66'5  2/21/2020 01:38:00
 4500   73'0s   1'3   71'4   73'1   70'2   71'5  2/21/2020 01:38:00
 4550   78'0s   1'3         76'5  2/21/2020 01:38:00
 4600   83'0s   1'3   81'0   81'0   81'0   81'5  2/21/2020 01:38:00
 4650   88'0s   1'3         86'5  2/21/2020 01:38:00
 4700   93'0s   1'3         91'5  2/21/2020 01:38:00
 4750   98'0s   1'3         96'5  2/21/2020 01:38:00
 4900   113'0s   1'3         111'5  2/21/2020 01:38:00
 5000   123'0s   1'3         121'5  2/21/2020 01:38:00
 5100   133'0s   1'3         131'5  2/21/2020 01:38:00
 5200   143'0s   1'3         141'5  2/21/2020 01:38:00
 5300   153'0s   1'3         151'5  2/21/2020 01:38:00
 5400   163'0s   1'3         161'5  2/21/2020 01:38:00
 5500   173'0s   1'3         171'5  2/21/2020 01:38:00
 5600   183'0s   1'3         181'5  2/21/2020 01:38:00
 5700   193'0s   1'3         191'5  2/21/2020 01:38:00
 5800   203'0s   1'3         201'5  2/21/2020 01:38:00
 5900   213'0s   1'3         211'5  2/21/2020 01:38:00
 6000   223'0s   1'3         221'5  2/21/2020 01:38:00
 6100   233'0s   1'3         231'5  2/21/2020 01:38:00
 6200   243'0s   1'3         241'5  2/21/2020 01:38:00
 6300   253'0s   1'3         251'5  2/21/2020 01:38:00
 6400   263'0s   1'3         261'5  2/21/2020 01:38:00
 6500   273'0s   1'3         271'5  2/21/2020 01:38:00
 6600   283'0s   1'3         281'5  2/21/2020 01:38:00
 6700   293'0s   1'3         291'5  2/21/2020 01:38:00
 6800   303'0s   1'3         301'5  2/21/2020 01:38:00




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