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 @C4K

Commodity    Show All Strike Prices
@C4K: CORN May 2014 Call 2100   CALLS (CBOT) as of 04/18/2014 7:36:08 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2100   284'6s   -2'7         287'5  4/17/2014 02:06:00
 3100   184'7s   -2'6         187'5  4/17/2014 02:06:00
 3200   174'7s   -2'6         177'5  4/17/2014 02:06:00
 3500   144'7s   -2'6         147'5  4/17/2014 02:06:00
 3550   139'7s   -2'6         142'5  4/17/2014 02:06:00
 3600   134'7s   -2'6         137'5  4/17/2014 02:06:00
 3800   114'7s   -2'6         117'5  4/17/2014 02:06:00
 3900   104'7s   -2'6         107'5  4/17/2014 02:06:00
 4000   94'7s   -2'6         97'5  4/17/2014 02:06:00
 4050   89'7s   -2'6         92'5  4/17/2014 02:06:00
 4100   84'7s   -2'6         87'5  4/17/2014 02:06:00
 4200   74'7s   -2'6         77'5  4/17/2014 02:06:00
 4250   69'7s   -2'6         72'5  4/17/2014 02:06:00
 4300   64'7s   -2'6         67'5  4/17/2014 02:06:00
 4350   59'7s   -2'6         62'5  4/17/2014 02:06:00
 4400   54'7s   -2'6   57'4   57'4   53'4   57'5  4/17/2014 02:06:00
 4450   49'7s   -2'6         52'5  4/17/2014 02:06:00
 4500   44'7s   -2'6   50'0   50'0   43'2   47'5  4/17/2014 02:06:00
 4550   39'7s   -2'6         42'5  4/17/2014 02:06:00
 4600   34'7s   -2'6   35'7   35'7   33'4   37'5  4/17/2014 02:06:00
 4650   29'7s   -2'6         32'5  4/17/2014 02:06:00
 4700   25'0s   -2'6   24'5   25'0   23'4   27'6  4/17/2014 02:06:00
 4750   20'2s   -2'6         23'0  4/17/2014 02:06:00
 4800   15'6s   -2'6   14'7   15'2   14'7   18'4  4/17/2014 02:06:00
 4850   11'6s   -2'5   11'4   11'6   10'7   14'3  4/17/2014 02:06:00
 4900   8'2s   -2'4   8'5   9'6   7'3   10'6  4/17/2014 02:06:00
 4950   5'4s   -2'2   7'3   7'3   4'7   7'6  4/17/2014 02:06:00
 5000   3'4s   -1'7   5'0   6'2   3'0   5'3  4/17/2014 02:06:00
 5050   2'1s   -1'4   3'1   3'1   1'7   3'5  4/17/2014 02:06:00
 5100   1'2s   -1'1   2'3   2'6   1'1   2'3  4/17/2014 02:06:00
 5150   0'6s   -0'6   1'2   1'2   0'6   1'4  4/17/2014 02:06:00
 5200   0'4s   -0'4   1'2   1'2   0'4   1'0  4/17/2014 02:06:00
 5250   0'3s   -0'2   0'4   0'4   0'2   0'5  4/17/2014 02:06:00
 5300   0'2s   -0'1   0'3   0'3   0'2   0'3  4/17/2014 02:06:00
 5350   0'1s   -0'1   0'1   0'1   0'1   0'2  4/17/2014 02:06:00
 5400   0'1s   0'0         0'1  4/17/2014 02:06:00
 5450   0'1s   0'0         0'1  4/17/2014 02:06:00
 5500   0'1s   0'0         0'1  4/17/2014 02:06:00
 5550   0'1s   0'0         0'1  4/17/2014 02:06:00
 5600   0'1s   0'0         0'1  4/17/2014 02:06:00
 5650   0'1s   0'0         0'1  4/17/2014 02:06:00
 5700   0'1s   0'0         0'1  4/17/2014 02:06:00
 5750   0'1s   0'0         0'1  4/17/2014 02:06:00
 5800   0'1s   0'0         0'1  4/17/2014 02:06:00
 5850   0'1s   0'0         0'1  4/17/2014 02:06:00
 5900   0'1s   0'0         0'1  4/17/2014 02:06:00
 5950   0'1s   0'0         0'1  4/17/2014 02:06:00
 6000   0'1s   0'0         0'1  4/17/2014 02:06:00
 6050   0'1s   0'0         0'1  4/17/2014 02:06:00
 6100   0'1s   0'0         0'1  4/17/2014 02:06:00
 6200   0'1s   0'0         0'1  4/17/2014 02:06:00
 6300   0'1s   0'0         0'1  4/17/2014 02:06:00
 6400   0'1s   0'0         0'1  4/17/2014 02:06:00
 6500   0'1s   0'0         0'1  4/17/2014 02:06:00
 6600   0'1s   0'0         0'1  4/17/2014 02:06:00
 6700   0'1s   0'0         0'1  4/17/2014 02:06:00
 6800   0'1s   0'0         0'1  4/17/2014 02:06:00
 6900   0'1s   0'0         0'1  4/17/2014 02:06:00
 7000   0'1s   0'0         0'1  4/17/2014 02:06:00
 7100   0'1s   0'0         0'1  4/17/2014 02:06:00
 7200   0'1s   0'0         0'1  4/17/2014 02:06:00
 7300   0'1s   0'0         0'1  4/17/2014 02:06:00
 7400   0'1s   0'0         0'1  4/17/2014 02:06:00
 7500   0'1s   0'0         0'1  4/17/2014 02:06:00
 7600   0'1s   0'0         0'1  4/17/2014 02:06:00
 7900   0'1s   0'0         0'1  4/17/2014 02:06:00
 8000   0'1s   0'0         0'1  4/17/2014 02:06:00
 8100   0'1s   0'0         0'1  4/17/2014 02:06:00
 8200   0'1s   0'0         0'1  4/17/2014 02:06:00
 8300   0'1s   0'0         0'1  4/17/2014 02:06:00
 8700   0'1s   0'0         0'1  4/17/2014 02:06:00
 9600   0'1s   0'0         0'1  4/17/2014 02:06:00
 9800   0'1s   0'0         0'1  4/17/2014 02:06:00
 9900   0'1s   0'0         0'1  4/17/2014 02:06:00

@C4K: CORN May 2014 Call 2100   PUTS (CBOT) as of 04/18/2014 7:36:08 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2800   0'1s   0'0         0'1  4/17/2014 02:06:00
 3000   0'1s   0'0         0'1  4/17/2014 02:06:00
 3100   0'1s   0'0         0'1  4/17/2014 02:06:00
 3200   0'1s   0'0         0'1  4/17/2014 02:06:00
 3300   0'1s   0'0         0'1  4/17/2014 02:06:00
 3400   0'1s   0'0         0'1  4/17/2014 02:06:00
 3450   0'1s   0'0         0'1  4/17/2014 02:06:00
 3500   0'1s   0'0         0'1  4/17/2014 02:06:00
 3550   0'1s   0'0         0'1  4/17/2014 02:06:00
 3600   0'1s   0'0         0'1  4/17/2014 02:06:00
 3650   0'1s   0'0         0'1  4/17/2014 02:06:00
 3700   0'1s   0'0         0'1  4/17/2014 02:06:00
 3750   0'1s   0'0         0'1  4/17/2014 02:06:00
 3800   0'1s   0'0         0'1  4/17/2014 02:06:00
 3850   0'1s   0'0         0'1  4/17/2014 02:06:00
 3900   0'1s   0'0         0'1  4/17/2014 02:06:00
 3950   0'1s   0'0         0'1  4/17/2014 02:06:00
 4000   0'1s   0'0         0'1  4/17/2014 02:06:00
 4050   0'1s   0'0         0'1  4/17/2014 02:06:00
 4100   0'1s   0'0         0'1  4/17/2014 02:06:00
 4150   0'1s   0'0         0'1  4/17/2014 02:06:00
 4200   0'1s   0'0         0'1  4/17/2014 02:06:00
 4250   0'1s   0'0         0'1  4/17/2014 02:06:00
 4300   0'1s   0'0         0'1  4/17/2014 02:06:00
 4350   0'1s   0'0   0'1   0'1   0'1   0'1  4/17/2014 02:06:00
 4400   0'1s   0'0         0'1  4/17/2014 02:06:00
 4450   0'1s   0'0         0'1  4/17/2014 02:06:00
 4500   0'1s   0'0         0'1  4/17/2014 02:06:00
 4550   0'1s   0'0   0'1   0'1   0'1   0'1  4/17/2014 02:06:00
 4600   0'1s   0'0   0'1   0'1   0'1   0'1  4/17/2014 02:06:00
 4650   0'1s   0'0   0'2   0'2   0'1   0'1  4/17/2014 02:06:00
 4700   0'2s   0'0   0'2   0'2   0'2   0'2  4/17/2014 02:06:00
 4750   0'4s   0'0   0'5   0'5   0'4   0'4  4/17/2014 02:06:00
 4800   1'0s   0'0   1'2   1'3   1'0   1'0  4/17/2014 02:06:00
 4850   2'0s   0'1   1'7   2'4   1'3   1'7  4/17/2014 02:06:00
 4900   3'4s   0'2   2'3   4'2   2'3   3'2  4/17/2014 02:06:00
 4950   5'6s   0'4   4'5   6'5   4'5   5'2  4/17/2014 02:06:00
 5000   8'6s   0'7   7'7   10'0   7'7   7'7  4/17/2014 02:06:00
 5050   12'3s   1'2   11'0   13'4   9'6   11'1  4/17/2014 02:06:00
 5100   16'4s   1'5   16'1   17'5   16'1   14'7  4/17/2014 02:06:00
 5150   21'0s   2'0         19'0  4/17/2014 02:06:00
 5200   25'6s   2'2         23'4  4/17/2014 02:06:00
 5250   30'5s   2'4         28'1  4/17/2014 02:06:00
 5300   35'4s   2'5         32'7  4/17/2014 02:06:00
 5400   45'3s   2'6         42'5  4/17/2014 02:06:00
 5450   50'3s   2'6         47'5  4/17/2014 02:06:00
 5500   55'3s   2'6         52'5  4/17/2014 02:06:00
 5600   65'3s   2'6         62'5  4/17/2014 02:06:00
 5700   75'3s   2'6         72'5  4/17/2014 02:06:00
 5800   85'3s   2'6         82'5  4/17/2014 02:06:00
 6000   105'3s   2'6         102'5  4/17/2014 02:06:00




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