Stanford Grain Company
               309-379-2141 Tel 866-379-2141 Toll-free
                             207 West Main Street - Stanford IL 61774 
              
Tuesday, July 23, 2019
 
Home
Stanford Grain Co.
Switchboard
Marketplace
My Website
Admin Login
2018 Fall Policy
Make an Offer
Corn and Soybean Profit and Loss Calculator
  
Options for @C9U

Commodity    Show All Strike Prices
@C9U: CORN September 2019 Call 1800   CALLS (CBOT) as of 07/23/2019 2:58:55 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   242'2s   -8'4         250'6  7/22/2019 01:36:00
 3200   102'2s   -8'4         110'6  7/22/2019 01:36:00
 3300   92'2s   -8'4         100'6  7/22/2019 01:36:00
 3400   82'3s   -8'4         90'7  7/22/2019 01:36:00
 3450   77'3s   -8'4         85'7  7/22/2019 01:36:00
 3500   72'4s   -8'3         80'7  7/22/2019 01:36:00
 3550   67'5s   -8'3   69'5   69'5   69'5   76'0  7/22/2019 01:36:00
 3600   62'6s   -8'2         71'0  7/22/2019 01:36:00
 3650   57'7s   -8'3         66'2  7/22/2019 01:36:00
 3700   53'1s   -8'2   57'1   57'1   54'0   61'3  7/22/2019 01:36:00
 3750   48'3s   -8'2   51'5   51'5   51'5   56'5  7/22/2019 01:36:00
 3800   43'7s   -8'1   46'1   47'6   46'1   52'0  7/22/2019 01:36:00
 3850   39'4s   -7'7         47'3  7/22/2019 01:36:00
 3900   35'3s   -7'5   38'7   38'7   36'0   43'0  7/22/2019 01:36:00
 3950   31'4s   -7'2   34'6   34'6   34'6   38'6  7/22/2019 01:36:00
 4000   27'7s   -7'0   31'0   31'2   27'4   34'7  7/22/2019 01:36:00
 4050   24'5s   -6'5   24'0   24'0   24'0   31'2  7/22/2019 01:36:00
 4100   23'0s   1'3   23'0   23'0   23'0   21'5  7/22/2019 07:37:00
 4150   19'0s   -5'5   21'7   21'7   18'6   24'5  7/22/2019 01:36:00
 4200   18'0s   1'3   16'6   18'0   16'6   16'5  7/22/2019 09:01:00
 4250   14'4s   -4'7   16'7   16'7   14'2   19'3  7/22/2019 01:36:00
 4300   14'0s   1'2   14'0   14'0   14'0   12'6  7/22/2019 10:36:00
 4350   11'1s   -4'0   12'1   12'1   11'0   15'1  7/22/2019 01:36:00
 4400   11'2s   1'4   10'0   11'2   10'0   9'6  7/23/2019 01:28:00
 4450   8'4s   -3'3   9'3   10'1   9'3   11'7  7/22/2019 01:36:00
 4500   8'5s   1'1   7'7   8'5   7'7   7'4  7/23/2019 01:40:00
 4550   6'4s   -2'6   7'6   7'6   6'1   9'2  7/22/2019 01:36:00
 4600   6'3s   0'6   6'4   6'4   6'3   5'5  7/23/2019 12:51:00
 4650   5'5s   0'6   5'5   5'5   5'5   4'7  7/22/2019 09:36:00
 4700   4'6s   0'4   4'7   5'0   4'5   4'2  7/22/2019 08:22:00
 4750   4'2s   0'4   4'2   4'2   4'2   3'6  7/22/2019 07:24:00
 4800   3'2s   -1'6   6'0   6'0   3'1   5'0  7/22/2019 01:36:00
 4850   2'7s   -1'4   3'2   3'4   3'0   4'3  7/22/2019 01:36:00
 4900   2'4s   -1'3   3'2   3'2   2'3   3'7  7/22/2019 01:36:00
 4950   2'2s   -1'2   2'6   2'6   2'2   3'4  7/22/2019 01:36:00
 5000   2'2s   0'2   2'2   2'2   2'2   2'0  7/22/2019 08:50:00
 5050   1'6s   -1'0   2'1   2'1   1'6   2'6  7/22/2019 01:36:00
 5100   1'4s   -1'0   2'4   2'4   1'4   2'4  7/22/2019 01:36:00
 5150   1'3s   -0'6   1'7   1'7   1'3   2'1  7/22/2019 01:36:00
 5200   1'2s   -0'6   1'5   1'5   1'3   2'0  7/22/2019 01:36:00
 5250   1'1s   -0'5   1'4   1'4   1'1   1'6  7/22/2019 01:36:00
 5300   1'0s   -0'5   1'2   1'2   1'0   1'5  7/22/2019 01:36:00
 5350   0'7s   -0'4   1'5   1'5   0'7   1'3  7/22/2019 01:36:00
 5400   0'6s   -0'4   1'0   1'0   0'6   1'2  7/22/2019 01:36:00
 5450   0'5s   -0'4         1'1  7/22/2019 01:36:00
 5500   0'5s   -0'3   0'6   0'6   0'5   1'0  7/22/2019 01:36:00
 5550   0'4s   -0'3   0'5   0'5   0'5   0'7  7/22/2019 01:36:00
 5600   0'4s   -0'3   0'4   0'4   0'4   0'7  7/22/2019 01:36:00
 5650   0'3s   -0'3   0'3   0'3   0'3   0'6  7/22/2019 01:36:00
 5700   0'3s   -0'2   0'5   0'5   0'4   0'5  7/22/2019 01:36:00
 5750   0'3s   -0'2   0'4   0'4   0'3   0'5  7/22/2019 01:36:00
 5800   0'2s   -0'3   0'4   0'4   0'4   0'5  7/22/2019 01:36:00
 5900   0'2s   -0'2         0'4  7/22/2019 01:36:00
 6000   0'2s   -0'1         0'3  7/22/2019 01:36:00
 6100   0'1s   -0'1   0'2   0'2   0'2   0'2  7/22/2019 01:36:00
 6200   0'1s   0'0         0'1  7/22/2019 01:36:00
 6300   0'1s   0'0   0'1   0'1   0'1   0'1  7/22/2019 01:36:00
 6400   0'1s   0'0         0'1  7/22/2019 01:36:00
 6500   0'1s   0'0         0'1  7/22/2019 01:36:00
 6600   0'1s   0'0         0'1  7/22/2019 01:36:00
 6700   0'1s   0'0         0'1  7/22/2019 01:36:00
 6800   0'1s   0'0         0'1  7/22/2019 01:36:00
 6900   0'1s   0'0         0'1  7/22/2019 01:36:00

@C9U: CORN September 2019 Call 1800   PUTS (CBOT) as of 07/23/2019 2:58:55 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2600   0'1s   0'0         0'1  7/22/2019 01:36:00
 2700   0'1s   0'0         0'1  7/22/2019 01:36:00
 2800   0'1s   0'0         0'1  7/22/2019 01:36:00
 2900   0'1s   0'0         0'1  7/22/2019 01:36:00
 3000   0'1s   0'0         0'1  7/22/2019 01:36:00
 3100   0'1s   0'0         0'1  7/22/2019 01:36:00
 3150   0'1s   0'0         0'1  7/22/2019 01:36:00
 3200   0'1s   0'0         0'1  7/22/2019 01:36:00
 3250   0'1s   0'0         0'1  7/22/2019 01:36:00
 3300   0'1s   0'0   0'1   0'1   0'1   0'1  7/22/2019 01:36:00
 3350   0'1s   0'0         0'1  7/22/2019 01:36:00
 3400   0'1s   0'0         0'1  7/22/2019 01:36:00
 3450   0'2s   0'0         0'2  7/22/2019 01:36:00
 3500   0'3s   0'1   0'2   0'2   0'2   0'2  7/22/2019 01:36:00
 3550   0'4s   0'2   0'3   0'3   0'3   0'2  7/22/2019 01:36:00
 3600   0'5s   0'2   0'4   0'4   0'4   0'3  7/22/2019 01:36:00
 3650   0'6s   0'2   0'5   0'5   0'5   0'4  7/22/2019 01:36:00
 3700   1'0s   0'2   0'6   0'7   0'6   0'6  7/22/2019 01:36:00
 3750   1'2s   0'2   1'1   1'1   1'0   1'0  7/22/2019 01:36:00
 3800   1'5s   0'3   1'4   1'5   1'2   1'2  7/22/2019 01:36:00
 3850   2'0s   -0'2   2'0   2'0   2'0   2'2  7/22/2019 07:37:00
 3900   2'6s   -0'3   2'6   2'6   2'6   3'1  7/22/2019 07:37:00
 3950   4'2s   1'1   3'6   4'1   3'4   3'1  7/22/2019 01:36:00
 4000   5'0s   -0'5   5'0   5'0   5'0   5'5  7/22/2019 07:37:00
 4050   7'0s   -0'3   7'0   7'0   7'0   7'3  7/22/2019 07:00:00
 4100   8'1s   -1'2   8'1   8'1   8'1   9'3  7/23/2019 12:00:00
 4150   11'6s   2'6   11'1   12'0   9'7   9'0  7/22/2019 01:36:00
 4200   12'5s   -1'6   13'0   13'1   12'5   14'3  7/23/2019 12:48:00
 4250   15'4s   -1'6   15'4   15'4   15'4   17'2  7/22/2019 09:45:00
 4300   18'5s   -1'7   18'5   18'5   18'5   20'4  7/22/2019 07:09:00
 4350   23'7s   4'4   21'6   21'6   21'6   19'3  7/22/2019 01:36:00
 4400   25'4s   -2'0   25'4   25'4   25'4   27'4  7/22/2019 07:09:00
 4450   31'2s   5'1   28'5   32'0   28'0   26'1  7/22/2019 01:36:00
 4500   33'3s   -1'7   33'3   33'3   33'3   35'2  7/22/2019 07:11:00
 4550   39'2s   5'6         33'4  7/22/2019 01:36:00
 4600   43'3s   6'0   41'5   41'5   40'2   37'3  7/22/2019 01:36:00
 4650   47'4s   6'0   44'5   46'2   44'5   41'4  7/22/2019 01:36:00
 4700   52'0s   6'3   50'4   50'4   50'4   45'5  7/22/2019 01:36:00
 4750   56'3s   6'4   56'2   56'2   56'2   49'7  7/22/2019 01:36:00
 4800   60'7s   6'6   61'7   61'7   61'4   54'1  7/22/2019 01:36:00
 4850   65'4s   7'0         58'4  7/22/2019 01:36:00
 4900   70'1s   7'1         63'0  7/22/2019 01:36:00
 4950   74'7s   7'2         67'5  7/22/2019 01:36:00
 5000   79'5s   7'3   76'3   80'4   76'0   72'2  7/22/2019 01:36:00
 5050   84'3s   7'4   83'1   83'1   83'1   76'7  7/22/2019 01:36:00
 5100   89'1s   7'4   87'7   87'7   87'7   81'5  7/22/2019 01:36:00
 5150   94'0s   7'6   92'6   92'6   92'6   86'2  7/22/2019 01:36:00
 5200   98'7s   7'6   95'6   95'6   95'6   91'1  7/22/2019 01:36:00
 5250   103'6s   7'7         95'7  7/22/2019 01:36:00
 5300   108'5s   7'7         100'6  7/22/2019 01:36:00
 5350   113'4s   8'0         105'4  7/22/2019 01:36:00
 5400   118'3s   8'0         110'3  7/22/2019 01:36:00
 5450   123'2s   8'1         115'1  7/22/2019 01:36:00
 5500   128'1s   8'0   124'7   124'7   124'7   120'1  7/22/2019 01:36:00
 5550   133'1s   8'1         125'0  7/22/2019 01:36:00
 5600   138'0s   8'0         130'0  7/22/2019 01:36:00
 5650   143'0s   8'1         134'7  7/22/2019 01:36:00
 5700   148'0s   8'2         139'6  7/22/2019 01:36:00
 5750   153'0s   8'2         144'6  7/22/2019 01:36:00
 5800   157'7s   8'1   154'4   154'4   154'4   149'6  7/22/2019 01:36:00
 5900   167'7s   8'2         159'5  7/22/2019 01:36:00
 6000   177'7s   8'3         169'4  7/22/2019 01:36:00
 6100   187'6s   8'3         179'3  7/22/2019 01:36:00
 6200   197'6s   8'4         189'2  7/22/2019 01:36:00
 6300   207'6s   8'4         199'2  7/22/2019 01:36:00




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