1-800-874-3308  Friday, May 25, 2018  
 
Weather |  AgBizDir.com |  Charts |  DTN Ag Headlines |  Futures |  Futures Markets |  Headline News |  Market News |  Options |  Portfolio 
 Home
 Tri-Star Seed
 Admin Login
 
Options for @C8N

Commodity    Show All Strike Prices
@C8N: CORN July 2018 Call 1800   CALLS (CBOT) as of 05/25/2018 1:48:24 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   204'2s   -4'2         208'4  5/24/2018 01:20:00
 2400   164'2s   -4'2         168'4  5/24/2018 01:20:00
 2500   154'2s   -4'2         158'4  5/24/2018 01:20:00
 3000   104'2s   -4'2         108'4  5/24/2018 01:20:00
 3100   94'2s   -4'2         98'4  5/24/2018 01:20:00
 3150   89'2s   -4'2         93'4  5/24/2018 01:20:00
 3200   84'2s   -4'2         88'4  5/24/2018 01:20:00
 3250   79'3s   -4'1         83'4  5/24/2018 01:20:00
 3300   74'6s   0'3   74'6   74'6   74'6   74'3  5/24/2018 09:19:00
 3400   64'6s   0'3   64'6   64'6   64'6   64'3  5/24/2018 09:19:00
 3500   54'6s   0'3   54'6   54'6   54'6   54'3  5/24/2018 09:19:00
 3550   49'6s   0'3   49'6   49'6   49'6   49'3  5/24/2018 09:19:00
 3600   44'4s   -4'2   50'0   52'0   50'0   48'6  5/24/2018 01:20:00
 3650   39'4s   -4'3         43'7  5/24/2018 01:20:00
 3700   34'5s   -4'3   39'0   42'2   34'5   39'0  5/24/2018 01:20:00
 3750   29'6s   -4'3         34'1  5/24/2018 01:20:00
 3800   25'4s   0'3   25'4   25'4   25'4   25'1  5/24/2018 09:19:00
 3850   21'1s   0'2   21'1   21'1   21'1   20'7  5/24/2018 09:19:00
 3900   17'1s   -3'5   20'4   24'0   17'1   20'6  5/24/2018 01:20:00
 3950   14'3s   0'3   14'4   14'4   14'3   14'0  5/24/2018 09:41:00
 4000   11'4s   -2'6   14'3   17'0   11'3   14'2  5/24/2018 01:20:00
 4050   9'4s   -2'3   12'2   13'4   9'2   11'7  5/24/2018 01:20:00
 4100   7'7s   0'1   8'0   8'0   7'4   7'6  5/25/2018 12:06:00
 4150   6'5s   0'3   6'4   6'5   6'2   6'2  5/25/2018 01:12:00
 4200   5'0s   0'0   5'0   5'2   5'0   5'0  5/25/2018 12:51:00
 4250   4'0s   -1'4   5'7   6'6   4'0   5'4  5/24/2018 01:20:00
 4300   3'2s   -1'2   4'4   5'6   3'1   4'4  5/24/2018 01:20:00
 4350   2'3s   -0'1   2'3   2'3   2'3   2'4  5/24/2018 08:23:00
 4400   1'7s   -1'1   3'2   3'6   2'0   3'0  5/24/2018 01:20:00
 4450   1'3s   -1'0   2'7   2'7   1'4   2'3  5/24/2018 01:20:00
 4500   1'1s   0'0   1'1   1'1   1'1   1'1  5/24/2018 08:59:00
 4550   0'7s   -0'5   1'5   1'7   1'1   1'4  5/24/2018 01:20:00
 4600   0'6s   -0'4   1'5   1'5   0'6   1'2  5/24/2018 01:20:00
 4650   0'5s   -0'3   1'1   1'1   0'5   1'0  5/24/2018 01:20:00
 4700   0'4s   -0'3   1'0   1'0   0'5   0'7  5/24/2018 01:20:00
 4750   0'3s   -0'4   1'0   1'0   0'6   0'7  5/24/2018 01:20:00
 4800   0'3s   -0'3   0'6   0'6   0'5   0'6  5/24/2018 01:20:00
 4850   0'3s   -0'2   0'3   0'3   0'3   0'5  5/24/2018 01:20:00
 4900   0'2s   -0'2   0'6   0'6   0'3   0'4  5/24/2018 01:20:00
 4950   0'2s   -0'2   0'4   0'4   0'2   0'4  5/24/2018 01:20:00
 5000   0'2s   -0'2   0'5   0'5   0'2   0'4  5/24/2018 01:20:00
 5050   0'2s   -0'1   0'4   0'4   0'3   0'3  5/24/2018 01:20:00
 5100   0'2s   0'0   0'2   0'2   0'2   0'2  5/24/2018 01:20:00
 5200   0'1s   0'0   0'2   0'2   0'2   0'1  5/24/2018 01:20:00
 5300   0'1s   0'0   0'2   0'2   0'2   0'1  5/24/2018 01:20:00
 5400   0'1s   0'0   0'2   0'2   0'1   0'1  5/24/2018 01:20:00
 5500   0'1s   0'0   0'1   0'1   0'1   0'1  5/24/2018 01:20:00
 5600   0'1s   0'0         0'1  5/24/2018 01:20:00
 5700   0'1s   0'0         0'1  5/24/2018 01:20:00
 5800   0'1s   0'0         0'1  5/24/2018 01:20:00
 5900   0'1s   0'0         0'1  5/24/2018 01:20:00
 6000   0'1s   0'0         0'1  5/24/2018 01:20:00
 6100   0'1s   0'0         0'1  5/24/2018 01:20:00
 6200   0'1s   0'0         0'1  5/24/2018 01:20:00
 6300   0'1s   0'0         0'1  5/24/2018 01:20:00
 6400   0'1s   0'0         0'1  5/24/2018 01:20:00
 6500   0'1s   0'0         0'1  5/24/2018 01:20:00
 6600   0'1s   0'0         0'1  5/24/2018 01:20:00

@C8N: CORN July 2018 Call 1800   PUTS (CBOT) as of 05/25/2018 1:48:24 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2700   0'1s   0'0         0'1  5/24/2018 01:20:00
 2800   0'1s   0'0         0'1  5/24/2018 01:20:00
 2900   0'1s   0'0         0'1  5/24/2018 01:20:00
 3000   0'1s   0'0         0'1  5/24/2018 01:20:00
 3050   0'1s   0'0         0'1  5/24/2018 01:20:00
 3100   0'1s   0'0         0'1  5/24/2018 01:20:00
 3150   0'1s   0'0         0'1  5/24/2018 01:20:00
 3200   0'1s   0'0         0'1  5/24/2018 01:20:00
 3250   0'1s   0'0         0'1  5/24/2018 01:20:00
 3300   0'1s   0'0         0'1  5/24/2018 01:20:00
 3350   0'1s   0'0         0'1  5/24/2018 01:20:00
 3400   0'1s   0'0   0'1   0'1   0'1   0'1  5/24/2018 01:20:00
 3450   0'1s   0'0   0'1   0'1   0'1   0'1  5/24/2018 01:20:00
 3500   0'2s   0'1   0'2   0'2   0'1   0'1  5/24/2018 01:20:00
 3550   0'2s   0'1         0'1  5/24/2018 01:20:00
 3600   0'2s   0'0   0'2   0'2   0'2   0'2  5/24/2018 01:20:00
 3650   0'2s   -0'1         0'3  5/24/2018 01:20:00
 3700   0'3s   0'0   0'3   0'3   0'3   0'3  5/24/2018 07:11:00
 3750   0'4s   -0'1   0'4   0'5   0'4   0'5  5/24/2018 01:20:00
 3800   0'7s   0'0   0'7   0'7   0'7   0'7  5/24/2018 09:25:00
 3850   1'5s   0'2   1'2   1'5   1'1   1'3  5/24/2018 01:20:00
 3900   2'6s   -0'1   2'7   2'7   2'6   2'7  5/24/2018 08:44:00
 3950   4'6s   1'0   3'4   4'6   3'0   3'6  5/24/2018 01:20:00
 4000   7'2s   1'4   6'0   7'2   5'0   5'6  5/24/2018 01:20:00
 4050   10'2s   1'7   8'5   10'1   7'1   8'3  5/24/2018 01:20:00
 4100   13'4s   2'1   10'4   11'5   9'7   11'3  5/24/2018 01:20:00
 4150   17'0s   2'3   14'5   16'0   13'4   14'5  5/24/2018 01:20:00
 4200   20'6s   2'4         18'2  5/24/2018 01:20:00
 4250   24'6s   2'6         22'0  5/24/2018 01:20:00
 4300   28'7s   2'7         26'0  5/24/2018 01:20:00
 4350   33'1s   3'0         30'1  5/24/2018 01:20:00
 4400   37'4s   3'0         34'4  5/24/2018 01:20:00
 4500   46'6s   3'3         43'3  5/24/2018 01:20:00
 4600   56'3s   3'5         52'6  5/24/2018 01:20:00
 4700   66'1s   3'7         62'2  5/24/2018 01:20:00
 4750   71'1s   3'7         67'2  5/24/2018 01:20:00
 4800   76'0s   3'7         72'1  5/24/2018 01:20:00
 4900   86'0s   4'0         82'0  5/24/2018 01:20:00
 5000   95'7s   4'0         91'7  5/24/2018 01:20:00
 5200   115'6s   4'2         111'4  5/24/2018 01:20:00
 5400   135'6s   4'2         131'4  5/24/2018 01:20:00
 6000   195'6s   4'2         191'4  5/24/2018 01:20:00
 6500   245'6s   4'2         241'4  5/24/2018 01:20:00
 6600   255'6s   4'2         251'4  5/24/2018 01:20:00




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