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 @C5H

Commodity    Show All Strike Prices
@C5H: CORN March 2015 Call 1700   CALLS (CBOT) as of 12/20/2014 7:42:14 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   210'5s   -0'4         211'1  12/19/2014 01:42:00
 2900   120'5s   -0'5         121'2  12/19/2014 01:42:00
 3000   110'5s   -0'6         111'3  12/19/2014 01:42:00
 3100   100'6s   -0'6         101'4  12/19/2014 01:42:00
 3200   91'0s   -0'5         91'5  12/19/2014 01:42:00
 3300   81'2s   -0'5   78'6   78'6   78'6   81'7  12/19/2014 01:42:00
 3400   71'5s   -0'5   70'0   70'0   67'3   72'2  12/19/2014 01:42:00
 3500   62'2s   -0'5   58'0   60'4   58'0   62'7  12/19/2014 01:42:00
 3600   53'1s   -0'6   50'0   52'3   50'0   53'7  12/19/2014 01:42:00
 3650   48'6s   -0'6         49'4  12/19/2014 01:42:00
 3700   44'5s   -0'6   42'0   45'0   41'2   45'3  12/19/2014 01:42:00
 3750   40'4s   -0'6         41'2  12/19/2014 01:42:00
 3800   36'4s   -0'7   35'4   35'4   34'5   37'3  12/19/2014 01:42:00
 3850   32'7s   -0'7         33'6  12/19/2014 01:42:00
 3900   29'3s   -0'7   26'5   28'3   26'5   30'2  12/19/2014 01:42:00
 3950   26'1s   -0'7         27'0  12/19/2014 01:42:00
 4000   23'1s   -0'7   22'0   22'5   20'5   24'0  12/19/2014 01:42:00
 4050   20'3s   -0'6   19'7   19'7   18'5   21'1  12/19/2014 01:42:00
 4100   17'7s   -0'6   18'2   18'2   16'0   18'5  12/19/2014 01:42:00
 4150   15'5s   -0'6   14'1   15'1   13'7   16'3  12/19/2014 01:42:00
 4200   13'4s   -0'6   14'2   14'2   12'0   14'2  12/19/2014 01:42:00
 4250   11'5s   -0'6   11'1   11'1   11'1   12'3  12/19/2014 01:42:00
 4300   10'0s   -0'6   9'1   9'7   8'6   10'6  12/19/2014 01:42:00
 4350   8'5s   -0'5   8'0   8'0   7'6   9'2  12/19/2014 01:42:00
 4400   7'3s   -0'4   7'1   7'1   6'7   7'7  12/19/2014 01:42:00
 4450   6'2s   -0'4         6'6  12/19/2014 01:42:00
 4500   5'3s   -0'3   5'4   5'4   4'6   5'6  12/19/2014 01:42:00
 4550   4'4s   -0'3   4'1   4'1   4'1   4'7  12/19/2014 01:42:00
 4600   3'6s   -0'3         4'1  12/19/2014 01:42:00
 4650   3'2s   -0'2   3'2   3'2   3'2   3'4  12/19/2014 01:42:00
 4700   2'6s   -0'2   2'4   2'5   2'4   3'0  12/19/2014 01:42:00
 4750   2'3s   -0'2         2'5  12/19/2014 01:42:00
 4800   2'0s   -0'2         2'2  12/19/2014 01:42:00
 4850   1'6s   -0'1         1'7  12/19/2014 01:42:00
 4900   1'4s   -0'1         1'5  12/19/2014 01:42:00
 4950   1'2s   -0'1         1'3  12/19/2014 01:42:00
 5000   1'1s   0'0   1'2   1'2   1'1   1'1  12/19/2014 01:42:00
 5050   1'0s   0'0         1'0  12/19/2014 01:42:00
 5100   0'7s   0'0         0'7  12/19/2014 01:42:00
 5200   0'5s   0'0         0'5  12/19/2014 01:42:00
 5300   0'4s   0'0         0'4  12/19/2014 01:42:00
 5400   0'3s   0'0   0'4   0'4   0'4   0'3  12/19/2014 01:42:00
 5500   0'3s   0'1         0'2  12/19/2014 01:42:00
 5600   0'2s   0'0         0'2  12/19/2014 01:42:00
 5700   0'2s   0'1         0'1  12/19/2014 01:42:00
 5800   0'2s   0'1         0'1  12/19/2014 01:42:00
 5900   0'1s   0'0         0'1  12/19/2014 01:42:00
 6000   0'1s   0'0         0'1  12/19/2014 01:42:00
 6100   0'1s   0'0         0'1  12/19/2014 01:42:00
 6200   0'1s   0'0         0'1  12/19/2014 01:42:00
 6300   0'1s   0'0         0'1  12/19/2014 01:42:00
 6400   0'1s   0'0         0'1  12/19/2014 01:42:00
 6500   0'1s   0'0         0'1  12/19/2014 01:42:00
 6600   0'1s   0'0         0'1  12/19/2014 01:42:00
 6700   0'1s   0'0         0'1  12/19/2014 01:42:00
 6900   0'1s   0'0         0'1  12/19/2014 01:42:00
 7000   0'1s   0'0         0'1  12/19/2014 01:42:00
 7100   0'1s   0'0         0'1  12/19/2014 01:42:00
 7200   0'1s   0'0         0'1  12/19/2014 01:42:00
 7500   0'1s   0'0         0'1  12/19/2014 01:42:00
 7600   0'1s   0'0         0'1  12/19/2014 01:42:00
 7700   0'1s   0'0         0'1  12/19/2014 01:42:00
 7800   0'1s   0'0         0'1  12/19/2014 01:42:00
 7900   0'1s   0'0         0'1  12/19/2014 01:42:00

@C5H: CORN March 2015 Call 1700   PUTS (CBOT) as of 12/20/2014 7:42:15 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1700   0'1s   0'0         0'1  12/19/2014 01:42:00
 1800   0'1s   0'0         0'1  12/19/2014 01:42:00
 2000   0'1s   0'0         0'1  12/19/2014 01:42:00
 2100   0'1s   0'0         0'1  12/19/2014 01:42:00
 2200   0'1s   0'0         0'1  12/19/2014 01:42:00
 2300   0'1s   0'0         0'1  12/19/2014 01:42:00
 2400   0'1s   0'0         0'1  12/19/2014 01:42:00
 2500   0'1s   0'0         0'1  12/19/2014 01:42:00
 2600   0'1s   0'0         0'1  12/19/2014 01:42:00
 2700   0'1s   0'0         0'1  12/19/2014 01:42:00
 2800   0'1s   -0'1         0'2  12/19/2014 01:42:00
 2850   0'1s   -0'1         0'2  12/19/2014 01:42:00
 2900   0'1s   -0'1         0'2  12/19/2014 01:42:00
 3000   0'1s   -0'2         0'3  12/19/2014 01:42:00
 3100   0'2s   -0'2         0'4  12/19/2014 01:42:00
 3150   0'3s   -0'1         0'4  12/19/2014 01:42:00
 3200   0'4s   -0'1   0'5   0'6   0'5   0'5  12/19/2014 01:42:00
 3250   0'5s   -0'1         0'6  12/19/2014 01:42:00
 3300   0'6s   -0'1   0'7   0'7   0'7   0'7  12/19/2014 01:42:00
 3350   0'7s   -0'1   1'1   1'1   1'0   1'0  12/19/2014 01:42:00
 3400   1'1s   -0'1   1'4   1'4   1'2   1'2  12/19/2014 01:42:00
 3450   1'3s   -0'1         1'4  12/19/2014 01:42:00
 3500   1'6s   -0'1   2'2   2'2   1'6   1'7  12/19/2014 01:42:00
 3550   2'1s   -0'1         2'2  12/19/2014 01:42:00
 3600   2'5s   -0'2   3'1   3'4   2'6   2'7  12/19/2014 01:42:00
 3650   3'2s   -0'2         3'4  12/19/2014 01:42:00
 3700   4'1s   -0'2   5'0   5'0   4'1   4'3  12/19/2014 01:42:00
 3750   5'0s   -0'2   5'7   5'7   5'1   5'2  12/19/2014 01:42:00
 3800   6'0s   -0'3   6'2   8'0   6'1   6'3  12/19/2014 01:42:00
 3850   7'3s   -0'3   9'4   9'4   7'4   7'6  12/19/2014 01:42:00
 3900   8'7s   -0'3   10'4   10'4   9'0   9'2  12/19/2014 01:42:00
 3950   10'5s   -0'3   13'1   13'1   10'6   11'0  12/19/2014 01:42:00
 4000   12'5s   -0'3   13'4   15'2   12'5   13'0  12/19/2014 01:42:00
 4050   14'7s   -0'2   17'3   17'3   14'7   15'1  12/19/2014 01:42:00
 4100   17'3s   -0'2   19'7   20'0   17'3   17'5  12/19/2014 01:42:00
 4150   20'1s   -0'2         20'3  12/19/2014 01:42:00
 4200   23'0s   -0'2   26'5   26'5   23'0   23'2  12/19/2014 01:42:00
 4250   26'1s   -0'2   28'0   28'0   26'1   26'3  12/19/2014 01:42:00
 4300   29'4s   -0'2   31'2   31'2   29'4   29'6  12/19/2014 01:42:00
 4350   33'1s   -0'1         33'2  12/19/2014 01:42:00
 4400   36'7s   0'0         36'7  12/19/2014 01:42:00
 4500   44'7s   0'1   46'3   46'4   44'6   44'6  12/19/2014 01:42:00
 4600   53'2s   0'1   54'3   54'5   53'2   53'1  12/19/2014 01:42:00
 4700   62'2s   0'2         62'0  12/19/2014 01:42:00
 4800   71'4s   0'2   72'1   72'1   71'5   71'2  12/19/2014 01:42:00
 4900   81'0s   0'3         80'5  12/19/2014 01:42:00
 5000   90'5s   0'4   95'0   95'1   91'2   90'1  12/19/2014 01:42:00
 5100   100'3s   0'4         99'7  12/19/2014 01:42:00
 5200   110'1s   0'4         109'5  12/19/2014 01:42:00
 5300   120'0s   0'4         119'4  12/19/2014 01:42:00
 5400   129'7s   0'4         129'3  12/19/2014 01:42:00
 5500   139'7s   0'5         139'2  12/19/2014 01:42:00
 5600   149'6s   0'4         149'2  12/19/2014 01:42:00
 5700   159'6s   0'5         159'1  12/19/2014 01:42:00
 5800   169'6s   0'5         169'1  12/19/2014 01:42:00
 6000   189'5s   0'4         189'1  12/19/2014 01:42:00
 6100   199'5s   0'4         199'1  12/19/2014 01:42:00
 7000   289'4s   0'4         289'0  12/19/2014 01:42:00




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