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 @C4U

Commodity    Show All Strike Prices
@C4U: CORN September 2014 Call 1000   CALLS (CBOT) as of 08/22/2014 2:51:14 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   262'3s   2'6         259'5  8/21/2014 01:28:00
 2000   162'3s   2'6         159'5  8/21/2014 01:28:00
 2200   142'3s   2'6         139'5  8/21/2014 01:28:00
 2300   132'3s   2'6         129'5  8/21/2014 01:28:00
 3250   37'3s   2'6         34'5  8/21/2014 01:28:00
 3300   32'3s   2'6         29'5  8/21/2014 01:28:00
 3350   27'3s   2'6   27'7   30'3   27'7   24'5  8/21/2014 01:28:00
 3400   22'3s   2'6         19'5  8/21/2014 01:28:00
 3450   17'3s   2'5         14'6  8/21/2014 01:28:00
 3500   12'3s   2'2   14'5   14'5   12'0   10'1  8/21/2014 01:28:00
 3550   7'5s   1'5   6'6   10'5   6'6   6'0  8/21/2014 01:28:00
 3600   4'0s   0'2   4'0   4'0   4'0   3'6  8/21/2014 07:25:00
 3650   2'2s   0'6   1'2   2'2   1'2   1'4  8/22/2014 01:52:00
 3700   0'4s   0'0   0'4   0'4   0'4   0'4  8/21/2014 11:37:00
 3750   0'1s   0'0   0'1   0'1   0'1   0'1  8/21/2014 07:00:00
 3800   0'1s   0'0   0'1   0'1   0'1   0'1  8/21/2014 01:28:00
 3850   0'1s   0'0         0'1  8/21/2014 01:28:00
 3900   0'1s   0'0         0'1  8/21/2014 01:28:00
 3950   0'1s   0'0         0'1  8/21/2014 01:28:00
 4000   0'1s   0'0         0'1  8/21/2014 01:28:00
 4050   0'1s   0'0         0'1  8/21/2014 01:28:00
 4100   0'1s   0'0         0'1  8/21/2014 01:28:00
 4150   0'1s   0'0         0'1  8/21/2014 01:28:00
 4200   0'1s   0'0         0'1  8/21/2014 01:28:00
 4250   0'1s   0'0         0'1  8/21/2014 01:28:00
 4300   0'1s   0'0         0'1  8/21/2014 01:28:00
 4350   0'1s   0'0         0'1  8/21/2014 01:28:00
 4400   0'1s   0'0         0'1  8/21/2014 01:28:00
 4450   0'1s   0'0         0'1  8/21/2014 01:28:00
 4500   0'1s   0'0         0'1  8/21/2014 01:28:00
 4550   0'1s   0'0         0'1  8/21/2014 01:28:00
 4600   0'1s   0'0         0'1  8/21/2014 01:28:00
 4650   0'1s   0'0         0'1  8/21/2014 01:28:00
 4700   0'1s   0'0         0'1  8/21/2014 01:28:00
 4750   0'1s   0'0         0'1  8/21/2014 01:28:00
 4800   0'1s   0'0         0'1  8/21/2014 01:28:00
 4850   0'1s   0'0         0'1  8/21/2014 01:28:00
 4900   0'1s   0'0         0'1  8/21/2014 01:28:00
 4950   0'1s   0'0         0'1  8/21/2014 01:28:00
 5000   0'1s   0'0         0'1  8/21/2014 01:28:00
 5050   0'1s   0'0         0'1  8/21/2014 01:28:00
 5100   0'1s   0'0         0'1  8/21/2014 01:28:00
 5150   0'1s   0'0         0'1  8/21/2014 01:28:00
 5200   0'1s   0'0         0'1  8/21/2014 01:28:00
 5250   0'1s   0'0         0'1  8/21/2014 01:28:00
 5300   0'1s   0'0         0'1  8/21/2014 01:28:00
 5350   0'1s   0'0         0'1  8/21/2014 01:28:00
 5400   0'1s   0'0         0'1  8/21/2014 01:28:00
 5450   0'1s   0'0         0'1  8/21/2014 01:28:00
 5500   0'1s   0'0         0'1  8/21/2014 01:28:00
 5550   0'1s   0'0         0'1  8/21/2014 01:28:00
 5600   0'1s   0'0         0'1  8/21/2014 01:28:00
 5650   0'1s   0'0         0'1  8/21/2014 01:28:00
 5700   0'1s   0'0         0'1  8/21/2014 01:28:00
 5750   0'1s   0'0         0'1  8/21/2014 01:28:00
 5800   0'1s   0'0         0'1  8/21/2014 01:28:00
 5850   0'1s   0'0         0'1  8/21/2014 01:28:00
 5900   0'1s   0'0         0'1  8/21/2014 01:29:00
 6000   0'1s   0'0         0'1  8/21/2014 01:29:00
 6100   0'1s   0'0         0'1  8/21/2014 01:29:00
 6200   0'1s   0'0         0'1  8/21/2014 01:29:00
 6300   0'1s   0'0         0'1  8/21/2014 01:29:00
 6400   0'1s   0'0         0'1  8/21/2014 01:29:00
 6500   0'1s   0'0         0'1  8/21/2014 01:29:00
 6600   0'1s   0'0         0'1  8/21/2014 01:29:00
 6700   0'1s   0'0         0'1  8/21/2014 01:29:00
 6800   0'1s   0'0         0'1  8/21/2014 01:29:00
 6900   0'1s   0'0         0'1  8/21/2014 01:29:00
 7000   0'1s   0'0         0'1  8/21/2014 01:29:00
 7100   0'1s   0'0         0'1  8/21/2014 01:29:00
 7200   0'1s   0'0         0'1  8/21/2014 01:29:00
 7300   0'1s   0'0         0'1  8/21/2014 01:29:00
 7400   0'1s   0'0         0'1  8/21/2014 01:29:00
 7500   0'1s   0'0         0'1  8/21/2014 01:29:00
 7600   0'1s   0'0         0'1  8/21/2014 01:29:00
 7700   0'1s   0'0         0'1  8/21/2014 01:29:00
 7800   0'1s   0'0         0'1  8/21/2014 01:29:00
 7900   0'1s   0'0         0'1  8/21/2014 01:29:00
 8000   0'1s   0'0         0'1  8/21/2014 01:29:00
 8200   0'1s   0'0         0'1  8/21/2014 01:29:00
 8300   0'1s   0'0         0'1  8/21/2014 01:29:00
 8400   0'1s   0'0         0'1  8/21/2014 01:29:00
 8500   0'1s   0'0         0'1  8/21/2014 01:29:00
 8600   0'1s   0'0         0'1  8/21/2014 01:29:00
 8700   0'1s   0'0         0'1  8/21/2014 01:29:00

@C4U: CORN September 2014 Call 1000   PUTS (CBOT) as of 08/22/2014 2:51:14 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2200   0'1s   0'0         0'1  8/21/2014 01:28:00
 2600   0'1s   0'0         0'1  8/21/2014 01:28:00
 2700   0'1s   0'0         0'1  8/21/2014 01:28:00
 2800   0'1s   0'0         0'1  8/21/2014 01:28:00
 2850   0'1s   0'0         0'1  8/21/2014 01:28:00
 2900   0'1s   0'0         0'1  8/21/2014 01:28:00
 2950   0'1s   0'0         0'1  8/21/2014 01:28:00
 3000   0'1s   0'0         0'1  8/21/2014 01:28:00
 3050   0'1s   0'0         0'1  8/21/2014 01:28:00
 3100   0'1s   0'0         0'1  8/21/2014 01:28:00
 3150   0'1s   0'0         0'1  8/21/2014 01:28:00
 3200   0'1s   0'0         0'1  8/21/2014 01:28:00
 3250   0'1s   0'0         0'1  8/21/2014 01:28:00
 3300   0'1s   0'0         0'1  8/21/2014 01:28:00
 3350   0'1s   0'0         0'1  8/21/2014 01:28:00
 3400   0'1s   0'0         0'1  8/21/2014 01:28:00
 3450   0'1s   -0'1   0'1   0'1   0'1   0'2  8/21/2014 01:28:00
 3500   0'1s   0'0   0'1   0'1   0'1   0'1  8/21/2014 07:00:00
 3550   0'2s   -0'1   0'3   0'3   0'2   0'3  8/21/2014 07:22:00
 3600   1'0s   -0'4   1'4   1'4   1'0   1'4  8/21/2014 07:14:00
 3650   2'5s   -1'5   2'4   2'5   2'4   4'2  8/21/2014 10:33:00
 3700   8'2s   -2'5   10'0   10'0   5'4   10'7  8/21/2014 01:28:00
 3750   12'7s   -2'6   10'5   13'4   9'6   15'5  8/21/2014 01:28:00
 3800   17'7s   -2'6   19'0   19'0   14'4   20'5  8/21/2014 01:28:00
 3850   22'7s   -2'6   23'4   23'4   19'4   25'5  8/21/2014 01:28:00
 3900   28'1s   0'2   28'1   28'1   28'1   27'7  8/21/2014 07:00:00
 3950   32'0s   -0'7   31'4   32'0   31'4   32'7  8/21/2014 10:40:00
 4000   37'7s   -2'6   40'0   40'0   34'4   40'5  8/21/2014 01:28:00
 4050   42'7s   -2'6   42'5   42'5   42'5   45'5  8/21/2014 01:28:00
 4100   47'7s   -2'6   48'3   48'3   48'3   50'5  8/21/2014 01:28:00
 4150   52'7s   -2'6         55'5  8/21/2014 01:28:00
 4200   57'7s   -2'6   55'6   58'1   54'4   60'5  8/21/2014 01:28:00
 4250   62'7s   -2'6   62'4   62'4   62'4   65'5  8/21/2014 01:28:00
 4300   67'7s   -2'6   67'4   67'4   67'4   70'5  8/21/2014 01:28:00
 4350   72'7s   -2'6         75'5  8/21/2014 01:28:00
 4400   77'7s   -2'6   79'0   79'7   74'4   80'5  8/21/2014 01:28:00
 4450   82'7s   -2'6         85'5  8/21/2014 01:28:00
 4500   87'7s   -2'6   88'6   88'6   84'2   90'5  8/21/2014 01:28:00
 4550   92'7s   -2'6         95'5  8/21/2014 01:28:00
 4600   97'7s   -2'6         100'5  8/21/2014 01:28:00
 4650   102'7s   -2'6         105'5  8/21/2014 01:28:00
 4700   107'7s   -2'6   109'0   109'7   104'4   110'5  8/21/2014 01:28:00
 4750   112'7s   -2'6         115'5  8/21/2014 01:28:00
 4800   117'7s   -2'6   115'2   115'2   114'5   120'5  8/21/2014 01:28:00
 4850   122'7s   -2'6         125'5  8/21/2014 01:28:00
 4900   127'7s   -2'6         130'5  8/21/2014 01:28:00
 5000   137'7s   -2'6   138'5   138'5   134'5   140'5  8/21/2014 01:28:00
 5050   142'7s   -2'6         145'5  8/21/2014 01:28:00
 5100   147'7s   -2'6         150'5  8/21/2014 01:28:00
 5200   157'7s   -2'6         160'5  8/21/2014 01:28:00
 5300   167'7s   -2'6         170'5  8/21/2014 01:28:00
 5400   177'7s   -2'6         180'5  8/21/2014 01:28:00
 5500   187'7s   -2'6         190'5  8/21/2014 01:28:00
 5550   192'7s   -2'6         195'5  8/21/2014 01:28:00
 6000   237'7s   -2'6         240'5  8/21/2014 01:29:00
 6100   247'7s   -2'6         250'5  8/21/2014 01:29:00
 6500   287'7s   -2'6         290'5  8/21/2014 01:29:00
 7200   357'7s   -2'6         360'5  8/21/2014 01:29:00




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