It is never to early to begin a marketing plan for the fall 2019 crop, we can work with you to begin that process and use all the

tools available. Call us and we can help you put a plan together to meet your goals.




 

 

            
Board of Trade Hours    9:30 am to 2:15 pm
                                       7:00 pm to 8:45 am                              


  Thursday, March 21, 2019   
 Home
 Cash Bids
 USDA Reports
 Calendar
 Real Time Quotes
 Local News
 Contact Us
 QUOTES & DATA
Weather
Futures Markets
Market News
Headline News
DTN Ag Headlines
AgBizDir.com
Portfolio
Crops
Options
Charts
 
Options for @C9K

Commodity    Show All Strike Prices
@C9K: CORN May 2019 Call 1800   CALLS (CBOT) as of 03/21/2019 5:14:30 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   176'2s   4'6         171'4  3/21/2019 01:29:00
 2500   126'2s   4'6         121'4  3/21/2019 01:29:00
 3000   76'2s   4'6         71'4  3/21/2019 01:29:00
 3400   36'3s   4'6         31'5  3/21/2019 01:29:00
 3450   31'4s   4'5         26'7  3/21/2019 01:29:00
 3500   26'6s   4'4         22'2  3/21/2019 01:29:00
 3550   22'1s   4'2         17'7  3/21/2019 01:29:00
 3600   17'6s   3'6   14'6   17'4   14'6   14'0  3/21/2019 01:29:00
 3650   14'0s   3'2   13'0   15'0   13'0   10'6  3/21/2019 01:29:00
 3700   10'7s   2'6   8'0   11'5   8'0   8'1  3/21/2019 01:29:00
 3750   8'3s   2'2   6'2   8'7   6'0   6'1  3/21/2019 01:29:00
 3800   6'3s   1'7   4'4   7'0   4'4   4'4  3/21/2019 01:29:00
 3850   4'6s   1'4   3'2   5'3   3'2   3'2  3/21/2019 01:29:00
 3900   3'5s   1'2   2'3   4'0   2'3   2'3  3/21/2019 01:29:00
 3950   2'6s   1'0   2'0   2'7   1'7   1'6  3/21/2019 01:29:00
 4000   2'0s   0'6   1'3   2'2   1'2   1'2  3/21/2019 01:29:00
 4050   1'4s   0'4   1'0   1'5   1'0   1'0  3/21/2019 01:29:00
 4100   1'1s   0'3   0'6   1'2   0'6   0'6  3/21/2019 01:29:00
 4150   0'7s   0'3   0'4   0'7   0'4   0'4  3/21/2019 01:29:00
 4200   0'5s   0'2   0'3   0'5   0'3   0'3  3/21/2019 01:29:00
 4250   0'4s   0'2   0'3   0'4   0'3   0'2  3/21/2019 01:29:00
 4300   0'3s   0'2   0'2   0'2   0'2   0'1  3/21/2019 01:29:00
 4350   0'2s   0'1         0'1  3/21/2019 01:29:00
 4400   0'2s   0'1   0'2   0'2   0'2   0'1  3/21/2019 01:29:00
 4450   0'2s   0'1         0'1  3/21/2019 01:29:00
 4500   0'1s   0'0         0'1  3/21/2019 01:29:00
 4550   0'1s   0'0   0'1   0'1   0'1   0'1  3/21/2019 01:29:00
 4600   0'1s   0'0   0'1   0'1   0'1   0'1  3/21/2019 01:29:00
 4650   0'1s   0'0         0'1  3/21/2019 01:29:00
 4700   0'1s   0'0         0'1  3/21/2019 01:29:00
 4750   0'1s   0'0         0'1  3/21/2019 01:29:00
 4800   0'1s   0'0         0'1  3/21/2019 01:29:00
 4850   0'1s   0'0         0'1  3/21/2019 01:29:00
 4900   0'1s   0'0         0'1  3/21/2019 01:29:00
 5000   0'1s   0'0         0'1  3/21/2019 01:29:00
 5100   0'1s   0'0         0'1  3/21/2019 01:29:00
 5200   0'1s   0'0         0'1  3/21/2019 01:29:00
 5300   0'1s   0'0         0'1  3/21/2019 01:29:00
 5400   0'1s   0'0         0'1  3/21/2019 01:29:00
 5500   0'1s   0'0         0'1  3/21/2019 01:29:00
 5600   0'1s   0'0         0'1  3/21/2019 01:29:00
 5700   0'1s   0'0         0'1  3/21/2019 01:29:00
 5800   0'1s   0'0         0'1  3/21/2019 01:29:00
 5900   0'1s   0'0         0'1  3/21/2019 01:29:00
 6000   0'1s   0'0         0'1  3/21/2019 01:29:00
 6100   0'1s   0'0         0'1  3/21/2019 01:29:00
 6200   0'1s   0'0         0'1  3/21/2019 01:29:00

@C9K: CORN May 2019 Call 1800   PUTS (CBOT) as of 03/21/2019 5:14:30 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2100   0'1s   0'0         0'1  3/21/2019 01:29:00
 3000   0'1s   0'0         0'1  3/21/2019 01:29:00
 3100   0'1s   0'0         0'1  3/21/2019 01:29:00
 3150   0'1s   0'0         0'1  3/21/2019 01:29:00
 3200   0'1s   0'0         0'1  3/21/2019 01:29:00
 3250   0'1s   0'0         0'1  3/21/2019 01:29:00
 3300   0'1s   0'0         0'1  3/21/2019 01:29:00
 3350   0'1s   0'0         0'1  3/21/2019 01:29:00
 3400   0'1s   0'0   0'1   0'1   0'1   0'1  3/21/2019 01:29:00
 3450   0'2s   -0'1   0'2   0'2   0'2   0'3  3/21/2019 01:29:00
 3500   0'4s   -0'2   0'5   0'5   0'3   0'6  3/21/2019 01:29:00
 3550   0'7s   -0'4   1'0   1'2   0'6   1'3  3/21/2019 01:29:00
 3600   1'4s   -1'0   2'4   2'4   1'3   2'4  3/21/2019 01:29:00
 3650   2'6s   -1'4   4'2   4'2   2'5   4'2  3/21/2019 01:29:00
 3700   4'5s   -2'0   6'4   6'6   4'2   6'5  3/21/2019 01:29:00
 3750   7'1s   -2'3   8'7   8'7   6'6   9'4  3/21/2019 01:29:00
 3800   10'1s   -2'7   11'6   11'6   9'5   13'0  3/21/2019 01:29:00
 3850   13'4s   -3'2   13'1   13'2   13'1   16'6  3/21/2019 01:29:00
 3900   17'3s   -3'4   19'5   20'4   17'0   20'7  3/21/2019 01:29:00
 3950   21'3s   -3'6         25'1  3/21/2019 01:29:00
 4000   25'6s   -4'0   28'2   28'2   25'6   29'6  3/21/2019 01:29:00
 4050   30'1s   -4'2         34'3  3/21/2019 01:29:00
 4100   34'7s   -4'2         39'1  3/21/2019 01:29:00
 4150   39'4s   -4'4         44'0  3/21/2019 01:29:00
 4200   44'3s   -4'3         48'6  3/21/2019 01:29:00
 4300   54'0s   -4'5         58'5  3/21/2019 01:29:00
 4350   59'0s   -4'4         63'4  3/21/2019 01:29:00
 4400   63'7s   -4'5         68'4  3/21/2019 01:29:00
 4500   73'7s   -4'5         78'4  3/21/2019 01:29:00
 4600   83'6s   -4'6         88'4  3/21/2019 01:29:00
 4700   93'6s   -4'6         98'4  3/21/2019 01:29:00
 4800   103'6s   -4'6         108'4  3/21/2019 01:29:00
 5000   123'6s   -4'6         128'4  3/21/2019 01:29:00
 5200   143'6s   -4'6         148'4  3/21/2019 01:29:00
 5500   173'6s   -4'6         178'4  3/21/2019 01:29:00
 6000   223'6s   -4'6         228'4  3/21/2019 01:29:00
 6400   263'6s   -4'6         268'4  3/21/2019 01:29:00




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