.
Harvest 2018 has begun and early indications are that it will be BIG !!!!


Lets all slow down and be safe and we will enjoy this Harvest and its Bounty



 

 

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


  Tuesday, September 25, 2018   
 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 @C8Z

Commodity    Show All Strike Prices
@C8Z: CORN December 2018 Call 1700   CALLS (CBOT) as of 09/25/2018 12:26:05 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   160'4s   3'2         157'2  9/24/2018 01:39:00
 2500   110'4s   3'2         107'2  9/24/2018 01:39:00
 2600   100'4s   3'2         97'2  9/24/2018 01:39:00
 2800   80'4s   3'2         77'2  9/24/2018 01:39:00
 2900   70'4s   3'2         67'2  9/24/2018 01:39:00
 3000   60'4s   3'2         57'2  9/24/2018 01:39:00
 3100   50'5s   3'2         47'3  9/24/2018 01:39:00
 3200   41'0s   3'2         37'6  9/24/2018 01:39:00
 3250   36'3s   3'2         33'1  9/24/2018 01:39:00
 3300   31'7s   3'1         28'6  9/24/2018 01:39:00
 3350   27'3s   2'7         24'4  9/24/2018 01:39:00
 3400   23'3s   2'6   22'4   22'4   22'2   20'5  9/24/2018 01:39:00
 3450   19'5s   2'4   18'6   18'6   18'1   17'1  9/24/2018 01:39:00
 3500   16'4s   2'2   14'5   17'2   14'5   14'2  9/24/2018 01:39:00
 3550   13'7s   2'1   11'6   13'0   11'6   11'6  9/24/2018 01:39:00
 3600   11'4s   1'7   9'4   12'1   9'0   9'5  9/24/2018 01:39:00
 3650   8'4s   -1'0   8'7   8'7   8'4   9'4  9/24/2018 08:19:00
 3700   7'2s   -0'5   7'2   7'2   7'2   7'7  9/24/2018 08:04:00
 3750   6'3s   1'2   4'6   6'4   4'6   5'1  9/24/2018 01:39:00
 3800   5'1s   0'0   5'1   5'1   5'1   5'1  9/24/2018 07:00:00
 3850   3'6s   -0'3   3'6   3'6   3'6   4'1  9/24/2018 07:40:00
 3900   3'0s   -0'3   3'0   3'0   3'0   3'3  9/24/2018 09:28:00
 3950   2'3s   -0'2   2'3   2'3   2'3   2'5  9/24/2018 07:40:00
 4000   2'0s   -0'1   2'0   2'0   2'0   2'1  9/24/2018 08:19:00
 4050   1'4s   -0'2   1'5   1'5   1'4   1'6  9/24/2018 10:06:00
 4100   1'4s   0'1   1'4   1'4   1'4   1'3  9/24/2018 07:05:00
 4150   1'2s   0'2   1'0   1'2   1'0   1'0  9/24/2018 01:39:00
 4200   1'0s   0'1   0'7   1'0   0'7   0'7  9/24/2018 01:39:00
 4250   0'6s   0'0         0'6  9/24/2018 01:39:00
 4300   0'5s   0'0   0'5   0'5   0'5   0'5  9/24/2018 07:13:00
 4350   0'4s   0'0         0'4  9/24/2018 01:39:00
 4400   0'3s   -0'1   0'4   0'4   0'4   0'4  9/24/2018 01:39:00
 4450   0'3s   0'0         0'3  9/24/2018 01:39:00
 4500   0'3s   0'1   0'3   0'3   0'3   0'2  9/24/2018 07:14:00
 4550   0'2s   0'0         0'2  9/24/2018 01:39:00
 4600   0'2s   0'0         0'2  9/24/2018 01:39:00
 4700   0'1s   -0'1         0'2  9/24/2018 01:39:00
 4800   0'1s   0'0   0'1   0'1   0'1   0'1  9/24/2018 01:39:00
 4900   0'1s   0'0   0'1   0'1   0'1   0'1  9/24/2018 01:39:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  9/24/2018 01:39:00
 5100   0'1s   0'0   0'1   0'1   0'1   0'1  9/24/2018 01:39:00
 5200   0'1s   0'0         0'1  9/24/2018 01:39:00
 5300   0'1s   0'0         0'1  9/24/2018 01:39:00
 5400   0'1s   0'0         0'1  9/24/2018 01:39:00
 5500   0'1s   0'0         0'1  9/24/2018 01:39:00
 5600   0'1s   0'0         0'1  9/24/2018 01:39:00
 5700   0'1s   0'0         0'1  9/24/2018 01:39:00
 5800   0'1s   0'0         0'1  9/24/2018 01:39:00
 5900   0'1s   0'0         0'1  9/24/2018 01:39:00
 6000   0'1s   0'0         0'1  9/24/2018 01:39:00
 6100   0'1s   0'0         0'1  9/24/2018 01:39:00
 6200   0'1s   0'0         0'1  9/24/2018 01:39:00
 6300   0'1s   0'0         0'1  9/24/2018 01:39:00
 6400   0'1s   0'0         0'1  9/24/2018 01:39:00
 8000   0'1s   0'0         0'1  9/24/2018 01:39:00

@C8Z: CORN December 2018 Call 1700   PUTS (CBOT) as of 09/25/2018 12:26:05 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2200   0'1s   0'0         0'1  9/24/2018 01:39:00
 2400   0'1s   0'0         0'1  9/24/2018 01:39:00
 2500   0'1s   0'0         0'1  9/24/2018 01:39:00
 2600   0'1s   0'0         0'1  9/24/2018 01:39:00
 2700   0'1s   0'0         0'1  9/24/2018 01:39:00
 2800   0'1s   0'0         0'1  9/24/2018 01:39:00
 2850   0'1s   0'0         0'1  9/24/2018 01:39:00
 2900   0'1s   0'0         0'1  9/24/2018 01:39:00
 2950   0'1s   0'0         0'1  9/24/2018 01:39:00
 3000   0'1s   0'0         0'1  9/24/2018 01:39:00
 3050   0'1s   0'0         0'1  9/24/2018 01:39:00
 3100   0'2s   0'0         0'2  9/24/2018 01:39:00
 3150   0'3s   0'0   0'2   0'2   0'2   0'3  9/24/2018 01:39:00
 3200   0'5s   0'0   0'4   0'5   0'4   0'5  9/24/2018 01:39:00
 3250   1'0s   0'0   1'0   1'0   0'7   1'0  9/24/2018 01:39:00
 3300   1'3s   -0'1   1'1   1'3   1'1   1'4  9/24/2018 01:39:00
 3350   2'2s   0'2   2'0   2'2   2'0   2'0  9/24/2018 10:39:00
 3400   3'3s   0'4   3'3   3'3   3'3   2'7  9/24/2018 09:58:00
 3450   4'2s   -0'6   4'4   4'4   3'7   5'0  9/24/2018 01:39:00
 3500   6'5s   0'4   6'5   6'5   6'5   6'1  9/24/2018 09:46:00
 3550   8'3s   -1'1   9'7   9'7   7'6   9'4  9/24/2018 01:39:00
 3600   11'3s   0'3   11'0   11'7   11'0   11'0  9/24/2018 08:00:00
 3650   14'0s   -1'5   14'0   14'5   13'5   15'5  9/24/2018 01:39:00
 3700   17'3s   -1'6   18'0   18'0   16'4   19'1  9/24/2018 01:39:00
 3750   20'7s   -2'0   20'6   20'6   20'6   22'7  9/24/2018 01:39:00
 3800   24'5s   -2'2   26'6   26'6   24'2   26'7  9/24/2018 01:39:00
 3850   28'5s   -2'3   29'6   29'6   29'6   31'0  9/24/2018 01:39:00
 3900   32'6s   -2'5         35'3  9/24/2018 01:39:00
 3950   37'0s   -2'7   38'3   38'3   38'3   39'7  9/24/2018 01:39:00
 4000   41'4s   -3'0   44'7   44'7   40'6   44'4  9/24/2018 01:39:00
 4050   46'1s   -3'0         49'1  9/24/2018 01:39:00
 4100   51'6s   1'0   51'6   51'6   51'6   50'6  9/24/2018 07:26:00
 4200   60'3s   -3'1         63'4  9/24/2018 01:39:00
 4250   65'1s   -3'2         68'3  9/24/2018 01:39:00
 4300   70'0s   -3'2   71'0   71'0   71'0   73'2  9/24/2018 01:39:00
 4350   74'7s   -3'2         78'1  9/24/2018 01:39:00
 4400   79'6s   -3'2         83'0  9/24/2018 01:39:00
 4450   84'6s   -3'2         88'0  9/24/2018 01:39:00
 4500   89'5s   -3'2   90'4   90'4   90'4   92'7  9/24/2018 01:39:00
 4550   94'5s   -3'2         97'7  9/24/2018 01:39:00
 4600   99'4s   -3'3         102'7  9/24/2018 01:39:00
 4700   109'4s   -3'2         112'6  9/24/2018 01:39:00
 4800   119'4s   -3'2         122'6  9/24/2018 01:39:00
 4900   129'4s   -3'2         132'6  9/24/2018 01:39:00
 5000   139'4s   -3'2         142'6  9/24/2018 01:39:00
 5100   149'4s   -3'2         152'6  9/24/2018 01:39:00
 5200   159'4s   -3'2         162'6  9/24/2018 01:39:00
 5300   169'4s   -3'2         172'6  9/24/2018 01:39:00
 5400   179'4s   -3'2         182'6  9/24/2018 01:39:00
 5500   189'4s   -3'2         192'6  9/24/2018 01:39:00
 6000   239'4s   -3'2         242'6  9/24/2018 01:39:00
 6400   279'4s   -3'2         282'6  9/24/2018 01:39:00
 8000   439'4s   -3'2         442'6  9/24/2018 01:39:00




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