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 1800   CALLS (CBOT) as of 07/31/2014 12:33:42 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   161'7s   0'2         161'5  7/30/2014 01:45:00
 2200   141'7s   0'2         141'5  7/30/2014 01:45:00
 2300   131'7s   0'2         131'5  7/30/2014 01:45:00
 3350   28'4s   0'2         28'2  7/30/2014 01:45:00
 3400   24'1s   0'2         23'7  7/30/2014 01:45:00
 3450   17'1s   -3'0   17'1   17'1   16'4   20'1  7/31/2014 10:22:00
 3500   13'1s   -3'2   15'0   15'0   13'0   16'3  7/31/2014 11:11:00
 3550   10'3s   -2'6   11'6   11'6   10'1   13'1  7/31/2014 12:08:00
 3600   8'1s   -2'1   8'6   9'1   7'5   10'2  7/31/2014 12:15:00
 3650   6'0s   -1'7   6'7   6'7   5'6   7'7  7/31/2014 12:20:00
 3700   4'3s   -1'4   5'6   5'6   4'1   5'7  7/31/2014 12:14:00
 3750   3'0s   -1'3   4'0   4'0   3'0   4'3  7/31/2014 11:43:00
 3800   2'1s   -1'1   2'7   2'7   2'0   3'2  7/31/2014 11:50:00
 3850   1'5s   -0'6   2'2   2'2   1'4   2'3  7/31/2014 12:11:00
 3900   1'1s   -0'5   1'5   1'5   1'1   1'6  7/31/2014 11:47:00
 3950   1'0s   -0'2   1'2   1'2   0'7   1'2  7/31/2014 11:03:00
 4000   0'5s   -0'3   1'0   1'0   0'5   1'0  7/31/2014 11:21:00
 4050   0'4s   -0'2   0'4   0'4   0'4   0'6  7/31/2014 11:21:00
 4100   0'3s   -0'2   0'5   0'5   0'3   0'5  7/31/2014 12:05:00
 4150   0'3s   -0'1   0'3   0'3   0'3   0'4  7/31/2014 10:32:00
 4200   0'3s   -0'1   0'4   0'4   0'3   0'4  7/31/2014 09:48:00
 4250   0'2s   -0'1   0'2   0'2   0'2   0'3  7/31/2014 11:53:00
 4300   0'2s   -0'1   0'3   0'3   0'2   0'3  7/31/2014 10:07:00
 4350   0'2s   0'0         0'2  7/30/2014 01:45:00
 4400   0'2s   0'0   0'2   0'2   0'2   0'2  7/30/2014 01:45:00
 4450   0'2s   0'1         0'1  7/30/2014 01:45:00
 4500   0'1s   0'0   0'1   0'1   0'1   0'1  7/31/2014 11:15:00
 4550   0'1s   0'0         0'1  7/30/2014 01:45:00
 4600   0'1s   0'0   0'2   0'2   0'1   0'1  7/31/2014 10:07:00
 4650   0'1s   0'0   0'1   0'1   0'1   0'1  7/30/2014 01:45:00
 4700   0'1s   0'0   0'1   0'1   0'1   0'1  7/30/2014 01:45:00
 4750   0'1s   0'0         0'1  7/30/2014 01:45:00
 4800   0'1s   0'0         0'1  7/30/2014 01:45:00
 4850   0'1s   0'0         0'1  7/30/2014 01:45:00
 4900   0'1s   0'0         0'1  7/30/2014 01:45:00
 4950   0'1s   0'0         0'1  7/30/2014 01:45:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  7/30/2014 01:45:00
 5050   0'1s   0'0         0'1  7/30/2014 01:45:00
 5100   0'1s   0'0   0'1   0'1   0'1   0'1  7/30/2014 01:45:00
 5150   0'1s   0'0         0'1  7/30/2014 01:45:00
 5200   0'1s   0'0         0'1  7/30/2014 01:45:00
 5250   0'1s   0'0         0'1  7/30/2014 01:45:00
 5300   0'1s   0'0         0'1  7/30/2014 01:45:00
 5350   0'1s   0'0         0'1  7/30/2014 01:45:00
 5400   0'1s   0'0         0'1  7/30/2014 01:45:00
 5450   0'1s   0'0         0'1  7/30/2014 01:45:00
 5500   0'1s   0'0         0'1  7/30/2014 01:45:00
 5550   0'1s   0'0         0'1  7/30/2014 01:45:00
 5600   0'1s   0'0         0'1  7/30/2014 01:45:00
 5650   0'1s   0'0         0'1  7/30/2014 01:45:00
 5700   0'1s   0'0         0'1  7/30/2014 01:45:00
 5750   0'1s   0'0         0'1  7/30/2014 01:45:00
 5800   0'1s   0'0         0'1  7/30/2014 01:45:00
 5850   0'1s   0'0         0'1  7/30/2014 01:45:00
 5900   0'1s   0'0         0'1  7/30/2014 01:45:00
 6000   0'1s   0'0   0'1   0'1   0'1   0'1  7/31/2014 09:17:00
 6100   0'1s   0'0         0'1  7/30/2014 01:45:00
 6200   0'1s   0'0         0'1  7/30/2014 01:45:00
 6300   0'1s   0'0         0'1  7/30/2014 01:45:00
 6400   0'1s   0'0         0'1  7/30/2014 01:45:00
 6500   0'1s   0'0         0'1  7/30/2014 01:45:00
 6600   0'1s   0'0         0'1  7/30/2014 01:45:00
 6700   0'1s   0'0         0'1  7/30/2014 01:45:00
 6800   0'1s   0'0         0'1  7/30/2014 01:45:00
 6900   0'1s   0'0         0'1  7/30/2014 01:45:00
 7000   0'1s   0'0         0'1  7/30/2014 01:45:00
 7100   0'1s   0'0         0'1  7/30/2014 01:45:00
 7200   0'1s   0'0         0'1  7/30/2014 01:45:00
 7300   0'1s   0'0         0'1  7/30/2014 01:45:00
 7400   0'1s   0'0         0'1  7/30/2014 01:45:00
 7500   0'1s   0'0         0'1  7/30/2014 01:45:00
 7600   0'1s   0'0         0'1  7/30/2014 01:45:00
 7700   0'1s   0'0         0'1  7/30/2014 01:45:00
 7800   0'1s   0'0         0'1  7/30/2014 01:45:00
 7900   0'1s   0'0         0'1  7/30/2014 01:45:00
 8000   0'1s   0'0         0'1  7/30/2014 01:45:00
 8200   0'1s   0'0         0'1  7/30/2014 01:45:00
 8300   0'1s   0'0         0'1  7/30/2014 01:45:00
 8400   0'1s   0'0         0'1  7/30/2014 01:45:00
 8500   0'1s   0'0         0'1  7/30/2014 01:45:00
 8600   0'1s   0'0         0'1  7/30/2014 01:45:00
 8700   0'1s   0'0         0'1  7/30/2014 01:45:00

@C4U: CORN September 2014 Call 1800   PUTS (CBOT) as of 07/31/2014 12:33:42 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2200   0'1s   0'0         0'1  7/30/2014 01:45:00
 2600   0'1s   0'0         0'1  7/30/2014 01:45:00
 2700   0'1s   0'0         0'1  7/30/2014 01:45:00
 2800   0'1s   0'0         0'1  7/30/2014 01:45:00
 2850   0'1s   0'0         0'1  7/30/2014 01:45:00
 2900   0'1s   0'0         0'1  7/30/2014 01:45:00
 2950   0'1s   0'0   0'1   0'1   0'1   0'1  7/30/2014 01:45:00
 3000   0'1s   0'0         0'1  7/30/2014 01:45:00
 3050   0'2s   0'0   0'2   0'2   0'2   0'2  7/31/2014 09:59:00
 3100   0'3s   0'0   0'3   0'3   0'3   0'3  7/30/2014 01:45:00
 3150   0'4s   0'0   0'3   0'4   0'3   0'4  7/30/2014 01:45:00
 3200   0'5s   0'0   0'5   0'5   0'5   0'5  7/31/2014 05:23:00
 3250   1'0s   0'1   1'0   1'0   1'0   0'7  7/31/2014 12:14:00
 3300   1'3s   0'2   1'2   1'3   1'2   1'1  7/31/2014 12:15:00
 3350   2'0s   0'2   1'7   2'0   1'7   1'6  7/31/2014 12:15:00
 3400   2'7s   0'4   2'7   2'7   2'3   2'3  7/31/2014 11:17:00
 3450   4'1s   0'6   3'7   4'1   3'3   3'3  7/31/2014 11:18:00
 3500   5'6s   1'1   5'3   5'6   4'5   4'5  7/31/2014 11:45:00
 3550   7'3s   1'0   7'0   7'6   6'3   6'3  7/31/2014 12:13:00
 3600   10'0s   1'4   9'2   10'3   8'4   8'4  7/31/2014 12:16:00
 3650   13'3s   2'2   12'4   13'3   11'2   11'1  7/31/2014 11:16:00
 3700   16'4s   2'3   15'0   16'6   14'5   14'1  7/31/2014 12:08:00
 3750   19'0s   1'3   19'0   20'4   19'0   17'5  7/31/2014 08:58:00
 3800   24'4s   3'0   22'0   24'5   22'0   21'4  7/31/2014 12:08:00
 3850   25'5s   -0'2   25'2   26'6   24'0   25'7  7/30/2014 01:45:00
 3900   32'0s   2'0   32'0   33'5   32'0   30'0  7/31/2014 09:00:00
 3950   35'0s   0'4   35'0   38'3   35'0   34'4  7/31/2014 08:46:00
 4000   40'2s   1'0   40'0   43'1   40'0   39'2  7/31/2014 09:32:00
 4050   44'0s   -0'2   44'2   44'2   42'0   44'2  7/30/2014 01:45:00
 4100   51'7s   3'0   51'7   52'7   51'7   48'7  7/31/2014 10:51:00
 4150   53'6s   -0'2         54'0  7/30/2014 01:45:00
 4200   58'6s   -0'2         59'0  7/30/2014 01:45:00
 4250   63'5s   -0'2   62'1   62'1   62'1   63'7  7/30/2014 01:45:00
 4300   70'0s   1'3   70'0   72'5   70'0   68'5  7/31/2014 09:25:00
 4350   73'4s   -0'2         73'6  7/30/2014 01:45:00
 4400   82'2s   3'6   80'0   82'5   79'5   78'4  7/31/2014 10:17:00
 4450   83'4s   -0'1         83'5  7/30/2014 01:45:00
 4500   92'3s   4'0   92'3   92'3   92'3   88'3  7/31/2014 11:22:00
 4550   93'3s   -0'2         93'5  7/30/2014 01:45:00
 4600   98'3s   -0'2   99'0   101'7   96'3   98'5  7/30/2014 01:45:00
 4650   103'3s   -0'2         103'5  7/30/2014 01:45:00
 4700   111'5s   3'2   112'1   112'1   111'5   108'3  7/31/2014 12:20:00
 4750   113'3s   -0'2         113'5  7/30/2014 01:45:00
 4800   118'3s   -0'2   119'0   119'0   118'5   118'5  7/30/2014 01:45:00
 4850   123'3s   -0'2         123'5  7/30/2014 01:45:00
 4900   131'6s   3'3   131'7   131'7   131'6   128'3  7/31/2014 12:05:00
 5000   138'3s   -0'2         138'5  7/30/2014 01:45:00
 5050   143'3s   -0'2         143'5  7/30/2014 01:45:00
 5100   148'3s   -0'2   147'4   149'0   147'2   148'5  7/30/2014 01:45:00
 5200   158'3s   -0'2         158'5  7/30/2014 01:45:00
 5300   168'3s   -0'2         168'5  7/30/2014 01:45:00
 5400   178'3s   -0'2         178'5  7/30/2014 01:45:00
 5500   188'3s   -0'2   189'4   189'4   189'4   188'5  7/30/2014 01:45:00
 5550   193'3s   -0'2         193'5  7/30/2014 01:45:00
 6000   238'3s   -0'2         238'5  7/30/2014 01:45:00
 6100   248'3s   -0'2         248'5  7/30/2014 01:45:00
 6500   288'3s   -0'2         288'5  7/30/2014 01:45:00
 7200   358'3s   -0'2         358'5  7/30/2014 01:45:00




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