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 @C5K

Commodity    Show All Strike Prices
@C5K: CORN May 2015 Call 1700   CALLS (CBOT) as of 04/19/2015 2:05:59 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1700   209'7s   3'4         206'3  4/17/2015 01:38:00
 2000   179'7s   3'4         176'3  4/17/2015 01:38:00
 2700   109'7s   3'4         106'3  4/17/2015 01:38:00
 2900   89'7s   3'4         86'3  4/17/2015 01:38:00
 3050   74'7s   3'4         71'3  4/17/2015 01:38:00
 3100   69'7s   3'4         66'3  4/17/2015 01:38:00
 3150   64'7s   3'4         61'3  4/17/2015 01:38:00
 3200   59'7s   3'4         56'3  4/17/2015 01:38:00
 3250   54'7s   3'4         51'3  4/17/2015 01:38:00
 3300   49'7s   3'4         46'3  4/17/2015 01:38:00
 3350   44'7s   3'4         41'3  4/17/2015 01:38:00
 3400   39'7s   3'4   38'0   39'6   38'0   36'3  4/17/2015 01:38:00
 3450   34'7s   3'4         31'3  4/17/2015 01:38:00
 3500   29'7s   3'4   29'4   29'4   29'4   26'3  4/17/2015 01:38:00
 3550   24'7s   3'4         21'3  4/17/2015 01:38:00
 3600   19'7s   3'4         16'3  4/17/2015 01:38:00
 3650   14'7s   3'1         11'6  4/17/2015 01:38:00
 3700   10'2s   2'6   9'0   11'0   8'2   7'4  4/17/2015 01:38:00
 3750   6'1s   1'7   3'5   6'4   3'3   4'2  4/17/2015 01:38:00
 3800   3'2s   1'1   2'1   3'4   1'6   2'1  4/17/2015 01:38:00
 3850   1'5s   0'5   0'7   1'5   0'7   1'0  4/17/2015 01:38:00
 3900   0'6s   0'2   0'3   0'5   0'3   0'4  4/17/2015 01:38:00
 3950   0'3s   0'1   0'2   0'2   0'2   0'2  4/17/2015 01:38:00
 4000   0'1s   0'0   0'1   0'1   0'1   0'1  4/17/2015 01:38:00
 4050   0'1s   0'0         0'1  4/17/2015 01:38:00
 4100   0'1s   0'0         0'1  4/17/2015 01:38:00
 4150   0'1s   0'0   0'1   0'1   0'1   0'1  4/17/2015 01:38:00
 4200   0'1s   0'0         0'1  4/17/2015 01:38:00
 4250   0'1s   0'0         0'1  4/17/2015 01:38:00
 4300   0'1s   0'0         0'1  4/17/2015 01:38:00
 4350   0'1s   0'0         0'1  4/17/2015 01:38:00
 4400   0'1s   0'0         0'1  4/17/2015 01:38:00
 4450   0'1s   0'0         0'1  4/17/2015 01:38:00
 4500   0'1s   0'0         0'1  4/17/2015 01:38:00
 4550   0'1s   0'0         0'1  4/17/2015 01:38:00
 4600   0'1s   0'0         0'1  4/17/2015 01:38:00
 4650   0'1s   0'0         0'1  4/17/2015 01:38:00
 4700   0'1s   0'0         0'1  4/17/2015 01:38:00
 4750   0'1s   0'0         0'1  4/17/2015 01:38:00
 4800   0'1s   0'0         0'1  4/17/2015 01:38:00
 4850   0'1s   0'0         0'1  4/17/2015 01:38:00
 4900   0'1s   0'0         0'1  4/17/2015 01:38:00
 4950   0'1s   0'0         0'1  4/17/2015 01:38:00
 5000   0'1s   0'0         0'1  4/17/2015 01:38:00
 5100   0'1s   0'0         0'1  4/17/2015 01:38:00
 5200   0'1s   0'0         0'1  4/17/2015 01:38:00
 5300   0'1s   0'0         0'1  4/17/2015 01:38:00
 5400   0'1s   0'0         0'1  4/17/2015 01:38:00
 5500   0'1s   0'0         0'1  4/17/2015 01:38:00
 5600   0'1s   0'0         0'1  4/17/2015 01:38:00
 5700   0'1s   0'0         0'1  4/17/2015 01:38:00
 5800   0'1s   0'0         0'1  4/17/2015 01:38:00
 5900   0'1s   0'0         0'1  4/17/2015 01:38:00
 6000   0'1s   0'0         0'1  4/17/2015 01:38:00
 6100   0'1s   0'0         0'1  4/17/2015 01:38:00
 6200   0'1s   0'0         0'1  4/17/2015 01:38:00
 6300   0'1s   0'0         0'1  4/17/2015 01:38:00
 6400   0'1s   0'0         0'1  4/17/2015 01:38:00
 6500   0'1s   0'0         0'1  4/17/2015 01:38:00
 6600   0'1s   0'0         0'1  4/17/2015 01:38:00
 6700   0'1s   0'0         0'1  4/17/2015 01:38:00
 6800   0'1s   0'0         0'1  4/17/2015 01:38:00
 6900   0'1s   0'0         0'1  4/17/2015 01:38:00
 7000   0'1s   0'0         0'1  4/17/2015 01:38:00
 7100   0'1s   0'0         0'1  4/17/2015 01:38:00
 7200   0'1s   0'0         0'1  4/17/2015 01:38:00
 7300   0'1s   0'0         0'1  4/17/2015 01:38:00
 7400   0'1s   0'0         0'1  4/17/2015 01:38:00
 7500   0'1s   0'0         0'1  4/17/2015 01:38:00
 7600   0'1s   0'0         0'1  4/17/2015 01:38:00
 7700   0'1s   0'0         0'1  4/17/2015 01:38:00
 7800   0'1s   0'0         0'1  4/17/2015 01:38:00
 7900   0'1s   0'0         0'1  4/17/2015 01:38:00

@C5K: CORN May 2015 Call 1700   PUTS (CBOT) as of 04/19/2015 2:05:59 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2300   0'1s   0'0         0'1  4/17/2015 01:38:00
 2400   0'1s   0'0         0'1  4/17/2015 01:38:00
 2500   0'1s   0'0         0'1  4/17/2015 01:38:00
 2600   0'1s   0'0         0'1  4/17/2015 01:38:00
 2700   0'1s   0'0         0'1  4/17/2015 01:38:00
 2800   0'1s   0'0         0'1  4/17/2015 01:38:00
 2900   0'1s   0'0         0'1  4/17/2015 01:38:00
 3000   0'1s   0'0         0'1  4/17/2015 01:38:00
 3100   0'1s   0'0         0'1  4/17/2015 01:38:00
 3150   0'1s   0'0         0'1  4/17/2015 01:38:00
 3200   0'1s   0'0         0'1  4/17/2015 01:38:00
 3250   0'1s   0'0         0'1  4/17/2015 01:38:00
 3300   0'1s   0'0         0'1  4/17/2015 01:38:00
 3350   0'1s   0'0         0'1  4/17/2015 01:38:00
 3400   0'1s   0'0         0'1  4/17/2015 01:38:00
 3450   0'1s   0'0         0'1  4/17/2015 01:38:00
 3500   0'1s   0'0         0'1  4/17/2015 01:38:00
 3550   0'1s   0'0         0'1  4/17/2015 01:38:00
 3600   0'1s   0'0   0'2   0'2   0'1   0'1  4/17/2015 01:38:00
 3650   0'1s   -0'3   0'4   0'4   0'1   0'4  4/17/2015 01:38:00
 3700   0'4s   -0'6   1'1   1'3   0'4   1'2  4/17/2015 01:38:00
 3750   1'3s   -1'5   3'0   3'3   1'3   3'0  4/17/2015 01:38:00
 3800   3'4s   -2'3   6'0   6'0   3'0   5'7  4/17/2015 01:38:00
 3850   6'7s   -2'7   10'0   10'0   6'3   9'6  4/17/2015 01:38:00
 3900   11'0s   -3'2   13'4   14'0   10'5   14'2  4/17/2015 01:38:00
 3950   15'5s   -3'3         19'0  4/17/2015 01:38:00
 4000   20'3s   -3'4   24'4   24'4   20'3   23'7  4/17/2015 01:38:00
 4050   25'3s   -3'4         28'7  4/17/2015 01:38:00
 4100   30'3s   -3'4   34'4   34'4   30'2   33'7  4/17/2015 01:38:00
 4150   35'3s   -3'4         38'7  4/17/2015 01:38:00
 4200   40'3s   -3'4         43'7  4/17/2015 01:38:00
 4300   50'3s   -3'4         53'7  4/17/2015 01:38:00
 4400   60'3s   -3'4   64'4   64'6   60'2   63'7  4/17/2015 01:38:00
 4500   70'3s   -3'4         73'7  4/17/2015 01:38:00
 4600   80'3s   -3'4         83'7  4/17/2015 01:38:00
 4700   90'3s   -3'4         93'7  4/17/2015 01:38:00
 4800   100'3s   -3'4         103'7  4/17/2015 01:38:00
 4900   110'3s   -3'4         113'7  4/17/2015 01:38:00
 5000   120'3s   -3'4         123'7  4/17/2015 01:38:00
 5100   130'3s   -3'4         133'7  4/17/2015 01:38:00
 5300   150'3s   -3'4         153'7  4/17/2015 01:38:00
 5400   160'3s   -3'4         163'7  4/17/2015 01:38:00
 5500   170'3s   -3'4         173'7  4/17/2015 01:38:00
 5900   210'3s   -3'4         213'7  4/17/2015 01:38:00




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