Tuesday, July 25, 2017  
 
AgBizDir.com |  Charts |  Options |  Portfolio |  Weather 
 Home
 News & Weather Home
 Headline News & Commentary
 Weather Station
 Future Prices
 Local Cash Bids
 Admin Login
 
Options for @C7U

Commodity    Show All Strike Prices
@C7U: CORN September 2017 Call 1800   CALLS (CBOT) as of 07/25/2017 3:47:01 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   197'2s   -2'4         199'6  7/24/2017 01:37:00
 2000   177'2s   -2'4         179'6  7/24/2017 01:37:00
 3200   57'4s   -2'4         60'0  7/24/2017 01:37:00
 3300   47'5s   -2'4         50'1  7/24/2017 01:37:00
 3350   42'6s   -2'5         45'3  7/24/2017 01:37:00
 3400   38'0s   -2'5         40'5  7/24/2017 01:37:00
 3450   33'3s   -2'5         36'0  7/24/2017 01:37:00
 3500   29'0s   -2'6   28'0   28'0   24'7   31'6  7/24/2017 01:37:00
 3550   24'7s   -2'6   23'6   23'6   23'6   27'5  7/24/2017 01:37:00
 3600   21'0s   -2'7   17'2   20'2   17'2   23'7  7/24/2017 01:37:00
 3650   17'6s   -2'6   16'0   16'6   15'6   20'4  7/24/2017 01:37:00
 3700   18'2s   3'3   18'2   18'2   18'2   14'7  7/24/2017 07:05:00
 3750   14'1s   1'6   14'4   14'4   14'1   12'3  7/25/2017 01:20:00
 3800   11'6s   1'3   12'5   12'5   11'2   10'3  7/24/2017 11:50:00
 3850   10'4s   1'7   10'4   10'4   10'4   8'5  7/25/2017 01:13:00
 3900   8'0s   0'7   9'0   9'0   8'0   7'1  7/24/2017 08:48:00
 3950   7'4s   1'5   7'7   7'7   7'4   5'7  7/24/2017 07:08:00
 4000   5'4s   0'5   5'4   6'5   5'4   4'7  7/25/2017 02:08:00
 4050   4'6s   0'6   4'6   4'6   4'6   4'0  7/24/2017 11:19:00
 4100   4'0s   0'6   4'2   4'2   3'7   3'2  7/25/2017 01:27:00
 4150   2'7s   0'2   3'6   3'6   2'7   2'5  7/25/2017 02:23:00
 4200   2'0s   -0'1   2'2   3'1   2'0   2'1  7/25/2017 03:32:00
 4250   1'6s   -0'7   2'0   2'0   1'2   2'5  7/24/2017 01:37:00
 4300   1'5s   0'2   1'5   1'5   1'5   1'3  7/24/2017 10:17:00
 4350   1'1s   -0'5   1'1   1'1   0'7   1'6  7/24/2017 01:37:00
 4400   1'2s   0'2   1'2   1'2   1'2   1'0  7/24/2017 07:22:00
 4450   1'0s   0'1   1'0   1'0   1'0   0'7  7/24/2017 08:13:00
 4500   0'6s   -0'2   0'6   0'6   0'2   1'0  7/24/2017 01:37:00
 4550   0'5s   -0'2   0'7   0'7   0'3   0'7  7/24/2017 01:37:00
 4600   0'4s   -0'2   0'4   0'4   0'3   0'6  7/24/2017 01:37:00
 4650   0'3s   -0'2   0'3   0'3   0'3   0'5  7/24/2017 01:37:00
 4700   0'3s   0'0   0'3   0'3   0'3   0'3  7/24/2017 08:04:00
 4750   0'2s   -0'1   0'2   0'2   0'2   0'3  7/24/2017 01:37:00
 4800   0'1s   -0'2   0'2   0'2   0'2   0'3  7/24/2017 01:37:00
 4850   0'1s   -0'2         0'3  7/24/2017 01:37:00
 4900   0'1s   -0'1         0'2  7/24/2017 01:37:00
 4950   0'1s   -0'1         0'2  7/24/2017 01:37:00
 5000   0'1s   -0'1   0'1   0'1   0'1   0'2  7/24/2017 01:37:00
 5100   0'1s   -0'1         0'2  7/24/2017 01:37:00
 5200   0'1s   0'0         0'1  7/24/2017 01:37:00
 5300   0'1s   0'0         0'1  7/24/2017 01:37:00
 5400   0'1s   0'0         0'1  7/24/2017 01:37:00
 5500   0'1s   0'0         0'1  7/24/2017 01:37:00
 5600   0'1s   0'0         0'1  7/24/2017 01:37:00
 5700   0'1s   0'0         0'1  7/24/2017 01:37:00
 5800   0'1s   0'0         0'1  7/24/2017 01:37:00
 5900   0'1s   0'0         0'1  7/24/2017 01:37:00
 6000   0'1s   0'0         0'1  7/24/2017 01:37:00
 6100   0'1s   0'0         0'1  7/24/2017 01:37:00
 6200   0'1s   0'0         0'1  7/24/2017 01:37:00
 6300   0'1s   0'0         0'1  7/24/2017 01:37:00

@C7U: CORN September 2017 Call 1800   PUTS (CBOT) as of 07/25/2017 3:47:01 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   0'1s   0'0         0'1  7/24/2017 01:37:00
 2400   0'1s   0'0         0'1  7/24/2017 01:37:00
 2500   0'1s   0'0         0'1  7/24/2017 01:37:00
 2600   0'1s   0'0         0'1  7/24/2017 01:37:00
 2700   0'1s   0'0         0'1  7/24/2017 01:37:00
 2800   0'1s   0'0         0'1  7/24/2017 01:37:00
 2900   0'1s   0'0         0'1  7/24/2017 01:37:00
 2950   0'1s   0'0         0'1  7/24/2017 01:37:00
 3000   0'1s   0'0         0'1  7/24/2017 01:37:00
 3050   0'1s   0'0         0'1  7/24/2017 01:37:00
 3100   0'1s   0'0         0'1  7/24/2017 01:37:00
 3150   0'1s   -0'1         0'2  7/24/2017 01:37:00
 3200   0'2s   0'0         0'2  7/24/2017 01:37:00
 3250   0'2s   0'0   0'2   0'2   0'2   0'2  7/24/2017 01:37:00
 3300   0'3s   0'0   0'3   0'3   0'3   0'3  7/24/2017 01:37:00
 3350   0'4s   -0'1   0'5   0'5   0'5   0'5  7/24/2017 01:37:00
 3400   0'6s   -0'1   1'2   1'3   0'6   0'7  7/24/2017 01:37:00
 3450   1'0s   -0'1   1'0   1'0   0'7   1'1  7/24/2017 09:38:00
 3500   1'6s   0'0   1'4   1'6   1'4   1'6  7/25/2017 03:18:00
 3550   2'5s   0'0   2'4   2'5   2'4   2'5  7/25/2017 03:06:00
 3600   3'3s   -0'3   3'1   3'3   2'6   3'6  7/24/2017 09:15:00
 3650   4'4s   -1'0   3'5   4'4   3'5   5'4  7/24/2017 07:16:00
 3700   7'0s   -0'5   6'3   7'0   6'3   7'5  7/24/2017 11:00:00
 3750   10'1s   -0'1   13'7   13'7   10'3   10'2  7/24/2017 01:37:00
 3800   13'4s   0'3   10'4   13'4   10'4   13'1  7/25/2017 02:59:00
 3850   16'3s   0'1   20'6   20'6   16'4   16'2  7/24/2017 01:37:00
 3900   19'7s   0'2   22'2   23'6   20'1   19'5  7/24/2017 01:37:00
 3950   23'5s   0'3   25'5   25'5   23'7   23'2  7/24/2017 01:37:00
 4000   27'5s   0'5   32'0   32'0   28'2   27'0  7/24/2017 01:37:00
 4050   31'6s   0'7   32'6   32'6   32'6   30'7  7/24/2017 01:37:00
 4100   36'0s   1'0   37'7   37'7   36'5   35'0  7/24/2017 01:37:00
 4150   40'3s   1'1   41'5   41'5   41'5   39'2  7/24/2017 01:37:00
 4200   44'7s   1'3         43'4  7/24/2017 01:37:00
 4250   49'4s   1'5         47'7  7/24/2017 01:37:00
 4300   54'1s   1'6         52'3  7/24/2017 01:37:00
 4350   58'7s   1'7         57'0  7/24/2017 01:37:00
 4400   63'6s   2'0         61'6  7/24/2017 01:37:00
 4450   68'5s   2'2         66'3  7/24/2017 01:37:00
 4500   73'3s   2'2         71'1  7/24/2017 01:37:00
 4550   78'2s   2'2         76'0  7/24/2017 01:37:00
 4600   83'1s   2'2         80'7  7/24/2017 01:37:00
 4650   88'0s   2'2         85'6  7/24/2017 01:37:00
 4700   93'0s   2'3         90'5  7/24/2017 01:37:00
 4750   97'7s   2'3         95'4  7/24/2017 01:37:00
 4800   102'7s   2'3         100'4  7/24/2017 01:37:00
 4850   107'6s   2'2         105'4  7/24/2017 01:37:00
 5000   122'6s   2'3         120'3  7/24/2017 01:37:00




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