Stanford Grain Company
               309-379-2141 Tel 866-379-2141 Toll-free
                             207 West Main Street - Stanford IL 61774 
              
Sunday, May 19, 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 @C9N

Commodity    Show All Strike Prices
@C9N: CORN July 2019 Call 1800   CALLS (CBOT) as of 05/19/2019 7:25:41 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2900   93'2s   4'2   91'5   94'3   91'5   89'0  5/17/2019 01:34:00
 3000   83'2s   4'2         79'0  5/17/2019 01:34:00
 3050   78'2s   4'2         74'0  5/17/2019 01:34:00
 3100   73'2s   4'1         69'1  5/17/2019 01:34:00
 3200   63'3s   4'1         59'2  5/17/2019 01:34:00
 3250   58'4s   4'1         54'3  5/17/2019 01:34:00
 3300   53'5s   4'1         49'4  5/17/2019 01:34:00
 3350   48'7s   4'0         44'7  5/17/2019 01:34:00
 3400   44'1s   3'7   40'2   44'3   40'2   40'2  5/17/2019 01:34:00
 3450   39'5s   3'7   38'0   38'0   38'0   35'6  5/17/2019 01:34:00
 3500   35'3s   3'6   34'0   35'7   33'0   31'5  5/17/2019 01:34:00
 3550   31'3s   3'6   30'6   32'0   29'0   27'5  5/17/2019 01:34:00
 3600   27'5s   3'4   24'5   29'0   24'5   24'1  5/17/2019 01:34:00
 3650   24'2s   3'3   23'0   25'2   23'0   20'7  5/17/2019 01:34:00
 3700   21'2s   3'1   19'2   22'1   19'1   18'1  5/17/2019 01:34:00
 3750   18'4s   2'7   18'3   19'3   17'4   15'5  5/17/2019 01:34:00
 3800   16'1s   2'5   14'0   17'0   14'0   13'4  5/17/2019 01:34:00
 3850   14'0s   2'3   12'3   14'7   12'3   11'5  5/17/2019 01:34:00
 3900   12'1s   2'1   10'2   13'0   10'2   10'0  5/17/2019 01:34:00
 3950   10'4s   2'0   9'5   11'2   9'4   8'4  5/17/2019 01:34:00
 4000   9'0s   1'7   7'4   9'6   7'4   7'1  5/17/2019 01:34:00
 4050   7'6s   1'6   6'6   8'4   6'6   6'0  5/17/2019 01:34:00
 4100   6'5s   1'4   5'7   7'2   5'7   5'1  5/17/2019 01:34:00
 4150   5'4s   1'1   5'7   6'2   5'4   4'3  5/17/2019 01:34:00
 4200   4'6s   1'1   4'1   5'2   4'1   3'5  5/17/2019 01:34:00
 4250   4'0s   1'0   3'7   4'4   3'7   3'0  5/17/2019 01:34:00
 4300   3'3s   0'7   3'1   3'7   3'1   2'4  5/17/2019 01:34:00
 4350   2'7s   0'6   2'4   3'2   2'4   2'1  5/17/2019 01:34:00
 4400   2'4s   0'6   2'1   2'7   2'1   1'6  5/17/2019 01:34:00
 4450   2'1s   0'5   2'1   2'3   2'0   1'4  5/17/2019 01:34:00
 4500   1'6s   0'4   1'5   2'1   1'5   1'2  5/17/2019 01:34:00
 4550   1'4s   0'4   1'4   1'6   1'4   1'0  5/17/2019 01:34:00
 4600   1'2s   0'3   1'1   1'5   1'1   0'7  5/17/2019 01:34:00
 4650   1'1s   0'3   1'2   1'2   1'2   0'6  5/17/2019 01:34:00
 4700   1'0s   0'3   1'0   1'0   1'0   0'5  5/17/2019 01:34:00
 4750   0'7s   0'3   1'0   1'0   0'7   0'4  5/17/2019 01:34:00
 4800   0'6s   0'3   0'7   0'7   0'6   0'3  5/17/2019 01:34:00
 4850   0'6s   0'3   0'5   0'6   0'5   0'3  5/17/2019 01:34:00
 4900   0'5s   0'2   0'5   0'5   0'4   0'3  5/17/2019 01:34:00
 5000   0'4s   0'2   0'3   0'4   0'3   0'2  5/17/2019 01:34:00
 5100   0'3s   0'2   0'2   0'4   0'2   0'1  5/17/2019 01:34:00
 5200   0'2s   0'1   0'3   0'3   0'2   0'1  5/17/2019 01:34:00
 5300   0'1s   0'0   0'2   0'2   0'2   0'1  5/17/2019 01:34:00
 5400   0'1s   0'0         0'1  5/17/2019 01:34:00
 5500   0'1s   0'0   0'1   0'1   0'1   0'1  5/17/2019 01:34:00
 5600   0'1s   0'0   0'1   0'1   0'1   0'1  5/17/2019 01:34:00
 5700   0'1s   0'0         0'1  5/17/2019 01:34:00
 5800   0'1s   0'0         0'1  5/17/2019 01:34:00
 5900   0'1s   0'0         0'1  5/17/2019 01:34:00
 6000   0'1s   0'0         0'1  5/17/2019 01:34:00
 6100   0'1s   0'0         0'1  5/17/2019 01:34:00
 6200   0'1s   0'0         0'1  5/17/2019 01:34:00
 6400   0'1s   0'0         0'1  5/17/2019 01:34:00
 6500   0'1s   0'0         0'1  5/17/2019 01:34:00
 6600   0'1s   0'0         0'1  5/17/2019 01:34:00

@C9N: CORN July 2019 Call 1800   PUTS (CBOT) as of 05/19/2019 7:25:41 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2800   0'1s   0'0         0'1  5/17/2019 01:34:00
 2900   0'1s   0'0         0'1  5/17/2019 01:34:00
 2950   0'1s   0'0         0'1  5/17/2019 01:34:00
 3000   0'1s   0'0         0'1  5/17/2019 01:34:00
 3050   0'1s   0'0         0'1  5/17/2019 01:34:00
 3100   0'1s   -0'1         0'2  5/17/2019 01:34:00
 3150   0'1s   -0'1   0'1   0'1   0'1   0'2  5/17/2019 01:34:00
 3200   0'2s   -0'1   0'2   0'2   0'1   0'3  5/17/2019 01:34:00
 3250   0'3s   -0'1   0'3   0'3   0'3   0'4  5/17/2019 01:34:00
 3300   0'4s   -0'1   0'4   0'4   0'4   0'5  5/17/2019 01:34:00
 3350   0'6s   -0'1   0'6   0'6   0'6   0'7  5/17/2019 01:34:00
 3400   1'0s   -0'2   1'1   1'2   1'0   1'2  5/17/2019 01:34:00
 3450   1'4s   -0'2   1'5   1'6   1'3   1'6  5/17/2019 01:34:00
 3500   2'2s   -0'3   2'3   2'3   2'0   2'5  5/17/2019 01:34:00
 3550   3'2s   -0'3   3'4   3'4   2'7   3'5  5/17/2019 01:34:00
 3600   4'4s   -0'6   4'7   4'7   4'1   5'2  5/17/2019 01:34:00
 3650   6'0s   -1'0   6'2   6'4   5'4   7'0  5/17/2019 01:34:00
 3700   8'0s   -1'1   8'1   8'6   7'4   9'1  5/17/2019 01:34:00
 3750   10'2s   -1'3   10'5   11'0   9'6   11'5  5/17/2019 01:34:00
 3800   12'7s   -1'5   13'3   14'0   12'2   14'4  5/17/2019 01:34:00
 3850   15'6s   -1'7   16'2   16'2   15'6   17'5  5/17/2019 01:34:00
 3900   18'7s   -2'1   18'6   20'2   18'5   21'0  5/17/2019 01:34:00
 3950   22'2s   -2'2   23'0   23'0   21'5   24'4  5/17/2019 01:34:00
 4000   25'5s   -2'4   26'4   27'3   25'0   28'1  5/17/2019 01:34:00
 4050   29'3s   -2'5         32'0  5/17/2019 01:34:00
 4100   33'2s   -2'6   34'0   35'1   33'2   36'0  5/17/2019 01:34:00
 4150   37'2s   -3'0         40'2  5/17/2019 01:34:00
 4200   41'4s   -3'0   41'2   41'2   41'2   44'4  5/17/2019 01:34:00
 4250   45'6s   -3'1   46'2   46'2   46'2   48'7  5/17/2019 01:34:00
 4300   50'1s   -3'2         53'3  5/17/2019 01:34:00
 4400   59'1s   -3'4   58'7   58'7   58'7   62'5  5/17/2019 01:34:00
 4500   68'3s   -3'6   68'0   68'0   68'0   72'1  5/17/2019 01:34:00
 4600   77'7s   -3'7   77'6   77'6   77'6   81'6  5/17/2019 01:34:00
 4700   87'5s   -3'7   87'3   87'3   87'3   91'4  5/17/2019 01:34:00
 4800   97'3s   -3'7         101'2  5/17/2019 01:34:00
 4850   102'3s   -3'7         106'2  5/17/2019 01:34:00
 4900   107'2s   -3'7         111'1  5/17/2019 01:34:00
 5000   117'1s   -4'0         121'1  5/17/2019 01:34:00
 5200   136'7s   -4'1   138'2   138'2   138'2   141'0  5/17/2019 01:34:00




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