Futures |  Weather |  Grain |  Market News |  DTN Ag Headlines |  US Ag News |  Headline News |  Portfolio |  Livestock |  Options 
     
  Home  
  UC Story  
  Feed  
  Grain  
  Agronomy  
  Propane  
  Fuel  
  Lubricants  
  Cenex/Retail  
  Cash Bids  
  Locations  
  Trucking  
  Ethanol  
  Newsletter  
  Careers  
  News  
  Community giving  
  What is a cooperative?  
  Links  
  Contact Us  
Options for @C4Z

Commodity    Show All Strike Prices
@C4Z: CORN December 2014 Call 1000   CALLS (CBOT) as of 09/22/2014 9:12:17 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   231'5s   -6'6         238'3  9/19/2014 01:40:00
 2200   111'5s   -6'6         118'3  9/19/2014 01:40:00
 2400   91'5s   -6'6         98'3  9/19/2014 01:40:00
 2800   52'2s   -6'3         58'5  9/19/2014 01:40:00
 2850   47'4s   -6'2         53'6  9/19/2014 01:40:00
 2900   42'6s   -6'2         49'0  9/19/2014 01:40:00
 2950   38'2s   -6'0         44'2  9/19/2014 01:40:00
 3000   32'1s   -1'5   32'1   32'1   32'1   33'6  9/22/2014 08:36:00
 3050   29'4s   -5'4         35'0  9/19/2014 01:40:00
 3100   25'4s   -5'1         30'5  9/19/2014 01:40:00
 3150   21'6s   -4'6         26'4  9/19/2014 01:40:00
 3200   17'2s   -1'0   16'6   17'2   16'3   18'2  9/22/2014 08:57:00
 3250   15'1s   -4'0         19'1  9/19/2014 01:40:00
 3300   11'4s   -0'7   11'6   12'0   11'0   12'3  9/22/2014 08:46:00
 3350   9'3s   -0'5   9'4   9'6   8'7   10'0  9/22/2014 08:48:00
 3400   7'4s   -0'4   8'0   8'0   7'0   8'0  9/22/2014 08:53:00
 3450             6'3   
 3500   4'6s   -0'3   5'0   5'0   4'4   5'1  9/22/2014 08:50:00
 3550   3'6s   -0'2   3'6   3'6   3'6   4'0  9/22/2014 08:50:00
 3600   3'0s   -0'1   3'2   3'2   2'6   3'1  9/22/2014 08:48:00
 3650   2'3s   -0'1   2'3   2'3   2'3   2'4  9/22/2014 08:53:00
 3700   1'7s   -0'1   2'0   2'0   1'6   2'0  9/22/2014 08:53:00
 3750   1'4s   -0'6   1'7   1'7   1'6   2'2  9/19/2014 01:40:00
 3800   1'2s   0'0   1'2   1'2   1'2   1'2  9/22/2014 08:36:00
 3850   1'0s   -0'3   1'2   1'2   1'2   1'3  9/19/2014 01:40:00
 3900   0'7s   0'0   0'7   0'7   0'7   0'7  9/22/2014 07:17:00
 3950   0'6s   -0'1         0'7  9/19/2014 01:40:00
 4000   0'5s   -0'1   0'6   0'6   0'5   0'6  9/19/2014 01:40:00
 4050   0'5s   0'0         0'5  9/19/2014 01:40:00
 4100   0'4s   0'0   0'5   0'5   0'5   0'4  9/19/2014 01:40:00
 4150   0'4s   0'1         0'3  9/19/2014 01:40:00
 4200   0'3s   0'0         0'3  9/19/2014 01:40:00
 4250   0'3s   0'0         0'3  9/19/2014 01:40:00
 4300   0'3s   0'0   0'3   0'3   0'3   0'3  9/22/2014 01:49:00
 4350   0'2s   0'0         0'2  9/19/2014 01:40:00
 4400   0'2s   0'0         0'2  9/19/2014 01:40:00
 4450   0'2s   0'0         0'2  9/19/2014 01:40:00
 4500   0'2s   0'0   0'2   0'2   0'2   0'2  9/19/2014 01:40:00
 4550   0'1s   -0'1         0'2  9/19/2014 01:40:00
 4600   0'1s   -0'1   0'2   0'2   0'2   0'2  9/19/2014 01:40:00
 4700   0'1s   0'0   0'2   0'2   0'2   0'1  9/19/2014 01:40:00
 4800   0'1s   0'0   0'1   0'1   0'1   0'1  9/19/2014 01:40:00
 4900   0'1s   0'0   0'1   0'2   0'1   0'1  9/19/2014 01:40:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  9/22/2014 07:10:00
 5100   0'1s   0'0         0'1  9/19/2014 01:40:00
 5200   0'1s   0'0         0'1  9/19/2014 01:40:00
 5300   0'1s   0'0         0'1  9/19/2014 01:40:00
 5400   0'1s   0'0   0'1   0'1   0'1   0'1  9/22/2014 06:58:00
 5500   0'1s   0'0   0'1   0'1   0'1   0'1  9/19/2014 01:40:00
 5600   0'1s   0'0         0'1  9/19/2014 01:40:00
 5700   0'1s   0'0         0'1  9/19/2014 01:40:00
 5800   0'1s   0'0         0'1  9/19/2014 01:40:00
 5900   0'1s   0'0         0'1  9/19/2014 01:40:00
 6000   0'1s   0'0         0'1  9/19/2014 01:40:00
 6100   0'1s   0'0         0'1  9/19/2014 01:40:00
 6200   0'1s   0'0         0'1  9/19/2014 01:40:00
 6300   0'1s   0'0         0'1  9/19/2014 01:40:00
 6400   0'1s   0'0         0'1  9/19/2014 01:40:00
 6500   0'1s   0'0         0'1  9/19/2014 01:40:00
 6600   0'1s   0'0         0'1  9/19/2014 01:40:00
 6700   0'1s   0'0         0'1  9/19/2014 01:40:00
 6800   0'1s   0'0         0'1  9/19/2014 01:40:00
 6900   0'1s   0'0         0'1  9/19/2014 01:40:00
 7000   0'1s   0'0         0'1  9/19/2014 01:40:00
 7100   0'1s   0'0         0'1  9/19/2014 01:40:00
 7200   0'1s   0'0         0'1  9/19/2014 01:40:00
 7300   0'1s   0'0         0'1  9/19/2014 01:40:00
 7400   0'1s   0'0         0'1  9/19/2014 01:40:00
 7500   0'1s   0'0         0'1  9/19/2014 01:40:00
 7600   0'1s   0'0         0'1  9/19/2014 01:40:00
 7700   0'1s   0'0         0'1  9/19/2014 01:40:00
 7800   0'1s   0'0         0'1  9/19/2014 01:40:00
 7900   0'1s   0'0         0'1  9/19/2014 01:40:00
 8000   0'1s   0'0         0'1  9/19/2014 01:40:00
 8100   0'1s   0'0         0'1  9/19/2014 01:40:00
 8200   0'1s   0'0         0'1  9/19/2014 01:40:00
 8300   0'1s   0'0         0'1  9/19/2014 01:40:00
 8400   0'1s   0'0         0'1  9/19/2014 01:40:00
 8500   0'1s   0'0         0'1  9/19/2014 01:40:00
 8600   0'1s   0'0         0'1  9/19/2014 01:40:00
 8800   0'1s   0'0         0'1  9/19/2014 01:40:00
 8900   0'1s   0'0         0'1  9/19/2014 01:40:00
 9000   0'1s   0'0         0'1  9/19/2014 01:40:00
 9100   0'1s   0'0         0'1  9/19/2014 01:40:00
 10000   0'1s   0'0         0'1  9/19/2014 01:40:00

@C4Z: CORN December 2014 Call 1000   PUTS (CBOT) as of 09/22/2014 9:12:17 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1900   0'1s   0'0         0'1  9/19/2014 01:40:00
 2000   0'1s   0'0         0'1  9/19/2014 01:40:00
 2100   0'1s   0'0         0'1  9/19/2014 01:40:00
 2200   0'1s   0'0         0'1  9/19/2014 01:40:00
 2300   0'1s   0'0         0'1  9/19/2014 01:40:00
 2400   0'1s   0'0         0'1  9/19/2014 01:40:00
 2500   0'2s   0'1   0'2   0'2   0'2   0'1  9/19/2014 01:40:00
 2600   0'3s   0'0   0'3   0'3   0'3   0'3  9/22/2014 04:03:00
 2700   0'5s   0'1   0'6   0'6   0'5   0'4  9/22/2014 08:31:00
 2750   0'6s   0'1   0'6   0'6   0'6   0'5  9/22/2014 08:31:00
 2800   1'0s   0'2   1'0   1'1   0'7   0'6  9/22/2014 08:46:00
 2850   1'2s   0'2   1'2   1'2   1'2   1'0  9/22/2014 08:53:00
 2900   1'4s   0'2   1'4   1'4   1'4   1'2  9/22/2014 07:19:00
 2950   2'1s   0'3   2'1   2'1   2'1   1'6  9/22/2014 08:56:00
 3000   2'6s   0'4   2'4   2'6   2'3   2'2  9/22/2014 08:58:00
 3050   3'4s   0'4   3'4   3'4   3'4   3'0  9/22/2014 08:40:00
 3100   4'5s   0'5   4'4   4'7   4'4   4'0  9/22/2014 08:47:00
 3150             5'2   
 3200   7'6s   1'0   7'0   8'0   7'0   6'6  9/22/2014 08:54:00
 3250   10'1s   1'4   9'0   10'1   9'0   8'5  9/22/2014 08:59:00
 3300   12'3s   1'4   11'0   12'5   11'0   10'7  9/22/2014 08:57:00
 3350   14'7s   1'3   15'5   15'5   14'7   13'4  9/22/2014 08:40:00
 3400   18'3s   1'7   17'4   18'7   17'0   16'4  9/22/2014 08:58:00
 3450   21'6s   1'7   16'6   22'1   16'6   19'7  9/22/2014 08:53:00
 3500   25'4s   1'7   23'0   25'7   23'0   23'5  9/22/2014 08:57:00
 3550   27'4s   5'2   23'7   27'2   23'7   22'2  9/19/2014 01:40:00
 3600   34'4s   2'7   32'0   34'4   32'0   31'5  9/22/2014 08:30:00
 3650   36'0s   5'6   31'1   35'5   31'1   30'2  9/19/2014 01:40:00
 3700   42'3s   1'7   41'0   43'1   41'0   40'4  9/22/2014 08:47:00
 3750   45'0s   6'0         39'0  9/19/2014 01:40:00
 3800   51'4s   1'6   50'0   52'6   50'0   49'6  9/22/2014 08:48:00
 3850   54'4s   6'3         48'1  9/19/2014 01:40:00
 3900   62'1s   2'6   62'1   62'1   62'1   59'3  9/22/2014 08:33:00
 3950   64'2s   6'5         57'5  9/19/2014 01:40:00
 4000   71'4s   2'3   71'0   71'7   70'2   69'1  9/22/2014 08:55:00
 4050   74'1s   6'6   70'0   73'4   70'0   67'3  9/19/2014 01:40:00
 4100   79'0s   6'6   76'6   78'3   76'6   72'2  9/19/2014 01:40:00
 4200   90'0s   1'1   90'0   91'5   90'0   88'7  9/21/2014 09:24:00
 4250   93'7s   6'6         87'1  9/19/2014 01:40:00
 4300   100'6s   1'7   100'0   101'5   100'0   98'7  9/22/2014 08:37:00
 4350   103'6s   6'6         97'0  9/19/2014 01:40:00
 4400   108'6s   6'6   107'1   108'2   107'1   102'0  9/19/2014 01:40:00
 4500   120'7s   2'1   120'0   121'4   120'0   118'6  9/22/2014 08:35:00
 4600   130'7s   2'2   130'0   131'4   130'0   128'5  9/22/2014 08:46:00
 4700   140'0s   1'3   140'0   141'3   140'0   138'5  9/22/2014 06:55:00
 4800   150'2s   1'5   150'0   151'3   150'0   148'5  9/22/2014 07:07:00
 4900   160'0s   1'3   160'0   161'3   160'0   158'5  9/22/2014 06:55:00
 5000   168'5s   6'6   161'6   168'0   161'6   161'7  9/19/2014 01:40:00
 5100   178'5s   6'6   176'2   178'0   175'6   171'7  9/19/2014 01:40:00
 5200   188'5s   6'6         181'7  9/19/2014 01:40:00
 5300   198'5s   6'6         191'7  9/19/2014 01:40:00
 5400   208'5s   6'6         201'7  9/19/2014 01:40:00
 5500   218'5s   6'6         211'7  9/19/2014 01:40:00
 5600   228'5s   6'6         221'7  9/19/2014 01:40:00
 5700   238'5s   6'6         231'7  9/19/2014 01:40:00
 5800   248'5s   6'6         241'7  9/19/2014 01:40:00
 5900   258'5s   6'6         251'7  9/19/2014 01:40:00
 6000   268'5s   6'6         261'7  9/19/2014 01:40:00
 6100   278'5s   6'6         271'7  9/19/2014 01:40:00
 6200   288'5s   6'6         281'7  9/19/2014 01:40:00
 6300   298'4s   6'6         291'6  9/19/2014 01:40:00
 6400   308'4s   6'6         301'6  9/19/2014 01:40:00
 6500   318'4s   6'6         311'6  9/19/2014 01:40:00
 6600   328'4s   6'6         321'6  9/19/2014 01:40:00
 6800   348'4s   6'6         341'6  9/19/2014 01:40:00
 6900   358'4s   6'6         351'6  9/19/2014 01:40:00
 7000   368'4s   6'6         361'6  9/19/2014 01:40:00
 7400   408'4s   6'6         401'6  9/19/2014 01:40:00
 8000   468'4s   6'6         461'6  9/19/2014 01:40:00




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