Stanford Grain Company
               309-379-2141 Tel 866-379-2141 Toll-free
                             207 West Main Street - Stanford IL 61774 
              
Monday, September 23, 2019
 
Home
Stanford Grain Co.
Switchboard
Marketplace
My Website
Admin Login
2019 Fall Policy
Make an Offer
Corn and Soybean Profit and Loss Calculator
  
Options for @C9Z

Commodity    Show All Strike Prices
@C9Z: CORN December 2019 Call 1000   CALLS (CBOT) as of 09/23/2019 11:30:22 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   170'6s   -2'0         172'6  9/20/2019 01:25:00
 2500   120'6s   -2'0         122'6  9/20/2019 01:25:00
 2900   80'6s   -2'0         82'6  9/20/2019 01:25:00
 3000   73'0s   2'1   73'0   73'0   73'0   70'7  9/23/2019 09:47:00
 3100   61'0s   -2'0         63'0  9/20/2019 01:25:00
 3200   51'1s   -2'0         53'1  9/20/2019 01:25:00
 3250   46'3s   -2'0         48'3  9/20/2019 01:25:00
 3300   41'4s   -2'0         43'4  9/20/2019 01:25:00
 3350   36'7s   -2'0         38'7  9/20/2019 01:25:00
 3400   32'3s   -2'0   33'6   33'6   33'6   34'3  9/20/2019 01:25:00
 3450   28'0s   -1'7         29'7  9/20/2019 01:25:00
 3500   23'6s   -1'7   25'1   25'1   23'0   25'5  9/20/2019 01:25:00
 3550   19'7s   -1'7   21'2   22'3   21'2   21'6  9/20/2019 01:25:00
 3600   17'6s   1'3   17'4   18'4   17'4   16'3  9/23/2019 10:28:00
 3650   13'4s   -1'5   14'1   14'1   13'3   15'1  9/20/2019 01:25:00
 3700   12'1s   1'2   12'2   12'4   11'5   10'7  9/23/2019 11:19:00
 3750   9'6s   1'1   10'0   10'2   9'4   8'5  9/23/2019 10:57:00
 3800   7'7s   1'1   7'2   8'2   7'2   6'6  9/23/2019 11:03:00
 3850   6'0s   0'6   5'3   6'4   5'3   5'2  9/23/2019 10:53:00
 3900   4'7s   0'6   4'2   4'7   4'2   4'1  9/23/2019 11:10:00
 3950   3'6s   0'2   4'1   4'1   3'6   3'4  9/23/2019 08:59:00
 4000   3'0s   0'2   2'7   3'3   2'6   2'6  9/23/2019 11:09:00
 4050   2'3s   0'1   2'4   2'4   2'2   2'2  9/23/2019 10:42:00
 4100   2'0s   0'1   2'0   2'0   2'0   1'7  9/23/2019 09:20:00
 4150   1'5s   0'0   1'6   1'6   1'5   1'5  9/23/2019 10:41:00
 4200   1'4s   0'1   1'3   1'4   1'3   1'3  9/23/2019 11:13:00
 4250   1'2s   -0'3         1'5  9/20/2019 01:25:00
 4300   1'1s   0'0   1'1   1'1   1'1   1'1  9/23/2019 09:07:00
 4350   1'1s   -0'2         1'3  9/20/2019 01:25:00
 4400   0'7s   -0'1   0'7   0'7   0'7   1'0  9/23/2019 11:19:00
 4450   0'7s   0'0   0'7   0'7   0'7   0'7  9/23/2019 08:41:00
 4500   0'6s   -0'1   0'7   0'7   0'6   0'7  9/23/2019 11:19:00
 4550   0'6s   -0'2         1'0  9/20/2019 01:25:00
 4600   0'5s   -0'1   0'5   0'5   0'5   0'6  9/23/2019 10:00:00
 4700   0'5s   0'0   0'5   0'5   0'5   0'5  9/23/2019 10:10:00
 4800   0'4s   -0'1   0'4   0'4   0'4   0'5  9/23/2019 11:20:00
 4900   0'4s   0'1   0'4   0'4   0'4   0'3  9/23/2019 09:45:00
 5000   0'3s   0'0   0'4   0'4   0'2   0'3  9/23/2019 11:17:00
 5100   0'3s   0'0   0'4   0'4   0'4   0'3  9/20/2019 01:25:00
 5200   0'2s   -0'1   0'2   0'2   0'2   0'3  9/23/2019 05:52:00
 5300   0'2s   0'0   0'2   0'2   0'2   0'2  9/23/2019 09:16:00
 5400   0'2s   0'0         0'2  9/20/2019 01:25:00
 5500   0'2s   0'1         0'1  9/20/2019 01:25:00
 5600   0'1s   0'0   0'1   0'1   0'1   0'1  9/23/2019 09:02:00
 5700   0'1s   0'0         0'1  9/20/2019 01:25:00
 5800   0'1s   0'0   0'1   0'1   0'1   0'1  9/23/2019 09:54:00
 5900   0'1s   0'0         0'1  9/20/2019 01:25:00
 6000   0'1s   0'0         0'1  9/20/2019 01:25:00
 6100   0'1s   0'0         0'1  9/20/2019 01:25:00
 6200   0'1s   0'0         0'1  9/20/2019 01:25:00
 6300   0'1s   0'0         0'1  9/20/2019 01:25:00
 6400   0'1s   0'0         0'1  9/20/2019 01:25:00
 6500   0'1s   0'0         0'1  9/20/2019 01:25:00
 6600   0'1s   0'0         0'1  9/20/2019 01:25:00
 6700   0'1s   0'0         0'1  9/20/2019 01:25:00
 6800   0'1s   0'0         0'1  9/20/2019 01:25:00
 6900   0'1s   0'0         0'1  9/20/2019 01:25:00
 7000   0'1s   0'0         0'1  9/20/2019 01:25:00
 7200   0'1s   0'0         0'1  9/20/2019 01:25:00
 7400   0'1s   0'0         0'1  9/20/2019 01:25:00
 7600   0'1s   0'0         0'1  9/20/2019 01:25:00
 7800   0'1s   0'0         0'1  9/20/2019 01:25:00
 8000   0'1s   0'0         0'1  9/20/2019 01:25:00
 9000   0'1s   0'0         0'1  9/20/2019 01:25:00
 10000   0'1s   0'0         0'1  9/20/2019 01:25:00

@C9Z: CORN December 2019 Call 1000   PUTS (CBOT) as of 09/23/2019 11:30:22 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2100   0'1s   0'0         0'1  9/20/2019 01:25:00
 2300   0'1s   0'0         0'1  9/20/2019 01:25:00
 2600   0'1s   0'0         0'1  9/20/2019 01:25:00
 2700   0'1s   0'0         0'1  9/20/2019 01:25:00
 2750   0'1s   0'0         0'1  9/20/2019 01:25:00
 2800   0'1s   0'0         0'1  9/20/2019 01:25:00
 2850   0'1s   0'0         0'1  9/20/2019 01:25:00
 2900   0'1s   0'0         0'1  9/20/2019 01:25:00
 2950   0'1s   0'0   0'1   0'1   0'1   0'1  9/20/2019 01:25:00
 3000   0'2s   0'0         0'2  9/20/2019 01:25:00
 3050   0'2s   0'0         0'2  9/20/2019 01:25:00
 3100   0'3s   0'0         0'3  9/20/2019 01:25:00
 3150   0'4s   0'0         0'4  9/20/2019 01:25:00
 3200   0'4s   0'0   0'4   0'5   0'4   0'4  9/20/2019 01:25:00
 3250   0'6s   0'0   0'5   0'5   0'5   0'6  9/20/2019 01:25:00
 3300   0'7s   0'0   0'7   0'7   0'7   0'7  9/20/2019 01:25:00
 3350   1'1s   0'0   1'1   1'1   1'1   1'1  9/20/2019 01:25:00
 3400   1'3s   -0'2   1'4   1'4   1'3   1'5  9/23/2019 10:41:00
 3450   1'7s   -0'3   1'7   1'7   1'6   2'2  9/23/2019 10:13:00
 3500   2'4s   -0'4   2'4   2'5   2'4   3'0  9/23/2019 10:52:00
 3550   3'4s   -0'6   3'6   3'6   3'4   4'2  9/23/2019 09:43:00
 3600   4'6s   -1'0   5'0   5'0   4'5   5'6  9/23/2019 10:56:00
 3650   6'5s   -1'1   6'6   6'7   6'2   7'6  9/23/2019 11:18:00
 3700   8'7s   -1'2   10'0   10'0   8'3   10'1  9/23/2019 11:16:00
 3750   11'2s   -1'5   11'1   11'6   11'1   12'7  9/23/2019 09:12:00
 3800   14'0s   -2'0   14'3   14'6   13'6   16'0  9/23/2019 11:03:00
 3850   19'4s   0'5         18'7  9/20/2019 01:25:00
 3900   21'3s   -2'0   21'2   21'3   21'2   23'3  9/23/2019 10:06:00
 3950   27'5s   1'0         26'5  9/20/2019 01:25:00
 4000   29'4s   -2'3   29'6   30'1   28'6   31'7  9/23/2019 11:17:00
 4050   36'3s   1'2   34'5   34'5   34'5   35'1  9/20/2019 01:25:00
 4100   39'2s   -1'6   38'3   39'2   38'3   41'0  9/23/2019 10:40:00
 4150   45'6s   1'4         44'2  9/20/2019 01:25:00
 4200   48'1s   -2'3   47'4   48'3   47'2   50'4  9/23/2019 10:45:00
 4250   53'0s   -2'3   53'0   53'0   53'0   55'3  9/23/2019 08:40:00
 4300   57'3s   -2'7   56'6   57'4   56'6   60'2  9/23/2019 11:18:00
 4350   65'2s   1'6         63'4  9/20/2019 01:25:00
 4400   67'3s   -2'6   67'0   67'3   67'0   70'1  9/23/2019 11:17:00
 4450   75'0s   1'6         73'2  9/20/2019 01:25:00
 4500   76'5s   -3'3   76'4   76'5   76'4   80'0  9/23/2019 09:28:00
 4550   84'7s   1'7         83'0  9/20/2019 01:25:00
 4600   89'7s   2'0   90'5   90'5   90'5   87'7  9/20/2019 01:25:00
 4700   99'5s   1'7   97'4   97'4   97'4   97'6  9/20/2019 01:25:00
 4800   109'5s   1'7         107'6  9/20/2019 01:25:00
 4900   119'3s   1'7         117'4  9/20/2019 01:25:00
 5000   129'3s   1'7         127'4  9/20/2019 01:25:00
 5100   139'3s   2'0   137'0   137'0   137'0   137'3  9/20/2019 01:25:00
 5200   149'3s   2'0         147'3  9/20/2019 01:25:00
 5300   159'2s   2'0         157'2  9/20/2019 01:25:00
 5400   169'2s   2'0         167'2  9/20/2019 01:25:00
 5500   179'2s   2'0         177'2  9/20/2019 01:25:00
 5600   189'2s   2'0         187'2  9/20/2019 01:25:00
 5700   199'2s   2'0         197'2  9/20/2019 01:25:00
 5800   209'2s   2'0         207'2  9/20/2019 01:25:00
 5900   219'2s   2'0         217'2  9/20/2019 01:25:00
 6000   229'2s   2'0         227'2  9/20/2019 01:25:00
 6100   239'2s   2'0         237'2  9/20/2019 01:25:00
 6400   269'2s   2'0         267'2  9/20/2019 01:25:00
 6500   279'2s   2'0         277'2  9/20/2019 01:25:00
 6800   309'2s   2'0         307'2  9/20/2019 01:25:00
 7000   329'2s   2'0         327'2  9/20/2019 01:25:00
 7200   349'2s   2'0         347'2  9/20/2019 01:25:00
 7400   369'2s   2'0         367'2  9/20/2019 01:25:00
 7600   389'2s   2'0         387'2  9/20/2019 01:25:00
 7800   409'2s   2'0         407'2  9/20/2019 01:25:00
 8000   429'2s   2'0         427'2  9/20/2019 01:25:00
 9000   529'2s   2'0         527'2  9/20/2019 01:25:00




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