Call for Corn Bids

Graettinger, IA

Lee Carpenter

(712) 859-3663 Ext. 202

Lake Mills, WI

Pete Wollin

(920)648-2377 Ext. 18

    

 

 

Monday, May 20, 2019  
 
Weather |  Futures |  Futures Markets |  Market News |  Headline News |  DTN Ag Headlines |  Charts |  Portfolio |  Options |  Corn News |  Soybeans News 
Home
About Us
Login/Register
Delayed Futures
Discount Schedule
Local Grainbids
Newsletters
USDA Reports
Calendar
LDP
Daily Commentary
Feedback
Admin Login
Cash Bids
 
Options for @C9N

Commodity    Show All Strike Prices
@C9N: CORN July 2019 Call 1800   CALLS (CBOT) as of 05/20/2019 8:45:03 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2900   103'2s   4'2   102'1   103'2   102'1   99'0  5/20/2019 07:00:00
 3000   89'0s   5'6         83'2  5/20/2019 01:33:00
 3050   84'0s   5'6         78'2  5/20/2019 01:33:00
 3100   79'0s   5'6         73'2  5/20/2019 01:33:00
 3150   74'1s   5'6   75'1   75'1   75'1   68'3  5/20/2019 01:33:00
 3200   69'1s   5'6   67'6   71'0   67'6   63'3  5/20/2019 01:33:00
 3250   64'2s   5'6   64'3   64'3   64'3   58'4  5/20/2019 01:33:00
 3300   59'2s   5'5         53'5  5/20/2019 01:33:00
 3350   54'3s   5'4         48'7  5/20/2019 01:33:00
 3400   49'6s   5'5   50'7   50'7   49'0   44'1  5/20/2019 01:33:00
 3450   45'1s   5'4   45'7   45'7   45'4   39'5  5/20/2019 01:33:00
 3500   45'0s   4'4   45'0   45'0   45'0   40'4  5/20/2019 07:04:00
 3550   39'0s   2'7   39'0   39'0   39'0   36'1  5/20/2019 07:00:00
 3600   35'7s   3'7   34'0   36'1   34'0   32'0  5/20/2019 08:00:00
 3650   32'0s   3'6   30'1   32'1   30'1   28'2  5/20/2019 08:09:00
 3700   28'4s   3'6   25'2   28'4   25'2   24'6  5/20/2019 08:01:00
 3750   24'6s   3'1   24'0   25'0   24'0   21'5  5/20/2019 07:24:00
 3800   22'0s   3'0   21'5   22'0   21'5   19'0  5/20/2019 08:15:00
 3850   19'0s   2'3   19'2   19'3   19'0   16'5  5/20/2019 07:51:00
 3900   17'3s   2'7   14'7   17'3   14'7   14'4  5/20/2019 08:23:00
 3950   15'1s   2'4   13'7   15'1   13'7   12'5  5/20/2019 07:29:00
 4000   13'2s   2'2   12'4   13'3   12'4   11'0  5/20/2019 07:39:00
 4050   11'4s   1'7   11'1   11'4   11'1   9'5  5/20/2019 07:37:00
 4100   10'0s   1'5   10'0   10'2   9'7   8'3  5/20/2019 07:13:00
 4150   8'6s   1'4   8'6   8'6   8'6   7'2  5/20/2019 07:20:00
 4200   7'6s   1'4   7'4   7'7   7'3   6'2  5/20/2019 08:14:00
 4250   6'7s   1'4   6'7   6'7   6'7   5'3  5/20/2019 08:14:00
 4300   5'7s   1'2   5'6   6'0   5'6   4'5  5/20/2019 08:20:00
 4350   5'0s   1'0   5'0   5'0   5'0   4'0  5/20/2019 07:15:00
 4400   4'5s   1'2   4'4   4'5   4'4   3'3  5/20/2019 08:31:00
 4450   3'0s   0'7   3'3   3'3   3'0   2'1  5/20/2019 01:33:00
 4500   3'4s   0'7   3'1   3'4   3'1   2'5  5/20/2019 08:22:00
 4550   2'2s   0'6   2'2   2'2   2'1   1'4  5/20/2019 01:33:00
 4600   2'0s   0'6   1'6   2'3   1'5   1'2  5/20/2019 01:33:00
 4650   1'6s   0'5   1'6   2'0   1'5   1'1  5/20/2019 01:33:00
 4700   2'0s   0'4   2'0   2'0   2'0   1'4  5/20/2019 07:13:00
 4750   1'3s   0'4   1'2   1'2   1'2   0'7  5/20/2019 01:33:00
 4800   1'1s   0'3   1'2   1'2   1'2   0'6  5/20/2019 01:33:00
 4850   1'0s   0'2   1'0   1'2   1'0   0'6  5/20/2019 01:33:00
 4900   0'7s   0'2   0'6   1'2   0'6   0'5  5/20/2019 01:33:00
 5000   1'0s   0'2   1'0   1'0   1'0   0'6  5/20/2019 07:00:00
 5100   0'5s   0'2   0'4   0'6   0'4   0'3  5/20/2019 01:33:00
 5200   0'5s   0'1   0'5   0'5   0'5   0'4  5/20/2019 07:07:00
 5300   0'3s   0'2   0'3   0'5   0'3   0'1  5/20/2019 01:33:00
 5400   0'3s   0'2   0'2   0'4   0'2   0'1  5/20/2019 01:33:00
 5500   0'3s   0'2         0'1  5/20/2019 01:33:00
 5600   0'2s   0'1   0'1   0'2   0'1   0'1  5/20/2019 01:33:00
 5700   0'2s   0'1         0'1  5/20/2019 01:33:00
 5800   0'2s   0'1   0'1   0'1   0'1   0'1  5/20/2019 01:33:00
 5900   0'2s   0'1   0'1   0'1   0'1   0'1  5/20/2019 01:33:00
 6000   0'1s   0'0   0'1   0'1   0'1   0'1  5/20/2019 07:07:00
 6100   0'1s   0'0         0'1  5/20/2019 01:33:00
 6200   0'1s   0'0         0'1  5/20/2019 01:33:00
 6400   0'1s   0'0         0'1  5/20/2019 01:33:00
 6500   0'1s   0'0         0'1  5/20/2019 01:33:00
 6600   0'1s   0'0         0'1  5/20/2019 01:33:00

@C9N: CORN July 2019 Call 1800   PUTS (CBOT) as of 05/20/2019 8:45:03 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2800   0'1s   0'0         0'1  5/20/2019 01:33:00
 2900   0'1s   0'0         0'1  5/20/2019 01:33:00
 2950   0'1s   0'0         0'1  5/20/2019 01:33:00
 3000   0'1s   0'0         0'1  5/20/2019 01:33:00
 3050   0'1s   0'0         0'1  5/20/2019 01:33:00
 3100   0'1s   0'0         0'1  5/20/2019 01:33:00
 3150   0'1s   0'0   0'1   0'1   0'1   0'1  5/20/2019 01:33:00
 3200   0'1s   -0'1   0'1   0'1   0'1   0'2  5/20/2019 07:35:00
 3250   0'2s   -0'1   0'2   0'2   0'2   0'3  5/20/2019 01:33:00
 3300   0'3s   -0'1   0'3   0'3   0'3   0'4  5/20/2019 01:33:00
 3350   0'4s   -0'2   0'4   0'4   0'4   0'6  5/20/2019 01:33:00
 3400   0'6s   -0'2   0'7   1'0   0'5   1'0  5/20/2019 01:33:00
 3450   1'1s   -0'3   1'3   1'3   1'0   1'4  5/20/2019 01:33:00
 3500   1'2s   -0'2   1'2   1'2   1'2   1'4  5/20/2019 08:17:00
 3550   1'6s   -0'3   1'6   1'6   1'6   2'1  5/20/2019 08:22:00
 3600   2'2s   -0'6   3'1   3'1   2'2   3'0  5/20/2019 08:22:00
 3650   3'1s   -1'1   3'6   3'6   3'1   4'2  5/20/2019 08:21:00
 3700   4'3s   -1'4   5'0   5'0   4'3   5'7  5/20/2019 08:22:00
 3750   6'2s   -1'4   6'3   6'3   6'2   7'6  5/20/2019 07:47:00
 3800   8'2s   -1'6   9'0   9'0   8'2   10'0  5/20/2019 07:53:00
 3850   10'4s   -2'1   10'5   10'5   10'4   12'5  5/20/2019 08:17:00
 3900   13'4s   -2'0   13'3   13'4   13'3   15'4  5/20/2019 07:33:00
 3950   16'3s   -2'2   16'4   16'4   16'3   18'5  5/20/2019 08:15:00
 4000   19'3s   -2'5   19'4   19'4   19'3   22'0  5/20/2019 07:43:00
 4050   25'4s   -3'7         29'3  5/20/2019 01:33:00
 4100   29'2s   -4'0   29'4   29'4   28'1   33'2  5/20/2019 01:33:00
 4150   33'1s   -4'1         37'2  5/20/2019 01:33:00
 4200   37'1s   -4'3         41'4  5/20/2019 01:33:00
 4250   41'2s   -4'4         45'6  5/20/2019 01:33:00
 4300   45'4s   -4'5   45'6   45'6   45'6   50'1  5/20/2019 01:33:00
 4350   49'7s   -4'6   50'1   50'1   50'1   54'5  5/20/2019 01:33:00
 4400   54'3s   -4'6         59'1  5/20/2019 01:33:00
 4500   63'4s   -4'7         68'3  5/20/2019 01:33:00
 4600   72'7s   -5'0         77'7  5/20/2019 01:33:00
 4700   82'3s   -5'2         87'5  5/20/2019 01:33:00
 4800   92'0s   -5'3         97'3  5/20/2019 01:33:00
 4850   96'7s   -5'4         102'3  5/20/2019 01:33:00
 4900   101'6s   -5'4         107'2  5/20/2019 01:33:00
 5000   111'5s   -5'4         117'1  5/20/2019 01:33:00
 5200   131'3s   -5'4         136'7  5/20/2019 01:33:00




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