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 @C4Z

Commodity    Show All Strike Prices
@C4Z: CORN December 2014 Call 1000   CALLS (CBOT) as of 10/30/2014 11:38:39 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   275'3s   10'6         264'5  10/29/2014 01:45:00
 2200   155'3s   10'6         144'5  10/29/2014 01:45:00
 2400   135'3s   10'6         124'5  10/29/2014 01:45:00
 2800   95'3s   10'6         84'5  10/29/2014 01:45:00
 2850   90'3s   10'6         79'5  10/29/2014 01:45:00
 2900   86'0s   0'5   86'0   86'0   82'2   85'3  10/30/2014 08:47:00
 2950   81'0s   0'4   81'1   81'1   77'2   80'4  10/30/2014 08:47:00
 3000   75'4s   10'5   69'0   75'4   69'0   64'7  10/29/2014 01:45:00
 3050   71'1s   0'5   71'2   71'2   67'4   70'4  10/30/2014 08:47:00
 3100   65'5s   10'4   59'7   65'6   59'7   55'1  10/29/2014 01:45:00
 3150   61'6s   1'1   61'6   61'6   61'6   60'5  10/30/2014 10:02:00
 3200   55'6s   0'0   55'0   56'0   52'7   55'6  10/30/2014 11:14:00
 3250   50'7s   10'1   45'1   51'1   45'1   40'6  10/29/2014 01:45:00
 3300   45'4s   -0'5   45'4   51'0   43'2   46'1  10/30/2014 09:40:00
 3350   42'0s   0'5   43'0   43'7   38'6   41'3  10/30/2014 09:55:00
 3400   35'2s   -1'5   39'0   41'5   34'3   36'7  10/30/2014 10:20:00
 3450   32'4s   0'0   34'4   35'0   30'0   32'4  10/30/2014 08:57:00
 3500   29'4s   1'2   26'7   33'0   26'0   28'2  10/30/2014 11:10:00
 3550   24'3s   0'1   25'4   28'4   22'1   24'2  10/30/2014 10:55:00
 3600   21'1s   0'4   20'5   24'4   18'5   20'5  10/30/2014 11:07:00
 3650   17'4s   0'3   18'0   21'1   15'3   17'1  10/30/2014 11:19:00
 3700   14'3s   0'2   14'6   17'4   12'4   14'1  10/30/2014 11:13:00
 3750   11'5s   0'2   11'6   14'4   10'0   11'3  10/30/2014 11:13:00
 3800   9'3s   0'2   9'3   12'0   7'7   9'1  10/30/2014 11:12:00
 3850   7'2s   0'1   8'1   9'3   6'2   7'1  10/30/2014 10:42:00
 3900   5'3s   -0'1   6'0   7'3   4'6   5'4  10/30/2014 11:21:00
 3950   4'3s   0'1   4'4   5'7   3'5   4'2  10/30/2014 11:13:00
 4000   3'2s   0'0   3'4   4'5   2'7   3'2  10/30/2014 11:13:00
 4050   2'1s   -0'3   2'1   2'1   2'1   2'4  10/30/2014 09:14:00
 4100   2'0s   0'1   2'0   2'5   1'5   1'7  10/30/2014 11:10:00
 4150   1'3s   0'0   1'5   1'5   1'2   1'3  10/30/2014 09:27:00
 4200   1'0s   0'0   1'2   1'5   1'0   1'0  10/30/2014 08:56:00
 4250   0'7s   0'1   0'7   0'7   0'6   0'6  10/30/2014 10:41:00
 4300   0'5s   0'0   0'6   0'6   0'5   0'5  10/30/2014 09:07:00
 4350   0'4s   0'2         0'2  10/29/2014 01:46:00
 4400   0'4s   0'1   0'4   0'4   0'4   0'3  10/30/2014 05:11:00
 4450   0'2s   0'1   0'3   0'3   0'3   0'1  10/29/2014 01:46:00
 4500   0'2s   0'0   0'2   0'3   0'2   0'2  10/30/2014 11:13:00
 4550   0'2s   0'1         0'1  10/29/2014 01:46:00
 4600   0'2s   0'1   0'1   0'1   0'1   0'1  10/29/2014 01:46:00
 4700   0'1s   0'0   0'1   0'1   0'1   0'1  10/30/2014 09:09:00
 4800   0'1s   0'0         0'1  10/29/2014 01:46:00
 4900   0'1s   0'0         0'1  10/29/2014 01:46:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  10/30/2014 08:32:00
 5100   0'1s   0'0         0'1  10/29/2014 01:46:00
 5200   0'1s   0'0         0'1  10/29/2014 01:46:00
 5300   0'1s   0'0         0'1  10/29/2014 01:46:00
 5400   0'1s   0'0         0'1  10/29/2014 01:46:00
 5500   0'1s   0'0   0'1   0'1   0'1   0'1  10/30/2014 08:33:00
 5600   0'1s   0'0         0'1  10/29/2014 01:46:00
 5700   0'1s   0'0         0'1  10/29/2014 01:46:00
 5800   0'1s   0'0         0'1  10/29/2014 01:46:00
 5900   0'1s   0'0   0'1   0'1   0'1   0'1  10/29/2014 01:46:00
 6000   0'1s   0'0         0'1  10/29/2014 01:46:00
 6100   0'1s   0'0         0'1  10/29/2014 01:46:00
 6200   0'1s   0'0         0'1  10/29/2014 01:46:00
 6300   0'1s   0'0         0'1  10/29/2014 01:46:00
 6400   0'1s   0'0         0'1  10/29/2014 01:46:00
 6500   0'1s   0'0         0'1  10/29/2014 01:46:00
 6600   0'1s   0'0         0'1  10/29/2014 01:46:00
 6700   0'1s   0'0         0'1  10/29/2014 01:46:00
 6800   0'1s   0'0         0'1  10/29/2014 01:46:00
 6900   0'1s   0'0         0'1  10/29/2014 01:46:00
 7000   0'1s   0'0         0'1  10/29/2014 01:46:00
 7100   0'1s   0'0         0'1  10/29/2014 01:46:00
 7200   0'1s   0'0         0'1  10/29/2014 01:46:00
 7300   0'1s   0'0         0'1  10/29/2014 01:46:00
 7400   0'1s   0'0         0'1  10/29/2014 01:46:00
 7500   0'1s   0'0         0'1  10/29/2014 01:46:00
 7600   0'1s   0'0         0'1  10/29/2014 01:46:00
 7700   0'1s   0'0         0'1  10/29/2014 01:46:00
 7800   0'1s   0'0         0'1  10/29/2014 01:46:00
 7900   0'1s   0'0         0'1  10/29/2014 01:46:00
 8000   0'1s   0'0         0'1  10/29/2014 01:46:00
 8100   0'1s   0'0         0'1  10/29/2014 01:46:00
 8200   0'1s   0'0         0'1  10/29/2014 01:46:00
 8300   0'1s   0'0         0'1  10/29/2014 01:46:00
 8400   0'1s   0'0         0'1  10/29/2014 01:46:00
 8500   0'1s   0'0         0'1  10/29/2014 01:46:00
 8600   0'1s   0'0         0'1  10/29/2014 01:46:00
 8800   0'1s   0'0         0'1  10/29/2014 01:46:00
 8900   0'1s   0'0         0'1  10/29/2014 01:46:00
 9000   0'1s   0'0         0'1  10/29/2014 01:46:00
 9100   0'1s   0'0         0'1  10/29/2014 01:46:00
 10000   0'1s   0'0         0'1  10/29/2014 01:46:00

@C4Z: CORN December 2014 Call 1000   PUTS (CBOT) as of 10/30/2014 11:38:39 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1900   0'1s   0'0         0'1  10/29/2014 01:45:00
 2000   0'1s   0'0         0'1  10/29/2014 01:45:00
 2100   0'1s   0'0         0'1  10/29/2014 01:45:00
 2200   0'1s   0'0         0'1  10/29/2014 01:45:00
 2300   0'1s   0'0         0'1  10/29/2014 01:45:00
 2400   0'1s   0'0         0'1  10/29/2014 01:45:00
 2450   0'1s   0'0         0'1  10/29/2014 01:45:00
 2500   0'1s   0'0         0'1  10/29/2014 01:45:00
 2550   0'1s   0'0         0'1  10/29/2014 01:45:00
 2600   0'1s   0'0         0'1  10/29/2014 01:45:00
 2650   0'1s   0'0         0'1  10/29/2014 01:45:00
 2700   0'1s   0'0         0'1  10/29/2014 01:45:00
 2750   0'1s   0'0         0'1  10/29/2014 01:45:00
 2800   0'1s   0'0   0'1   0'1   0'1   0'1  10/30/2014 09:05:00
 2850   0'1s   0'0   0'1   0'1   0'1   0'1  10/30/2014 08:46:00
 2900   0'2s   0'1   0'1   0'2   0'1   0'1  10/30/2014 08:52:00
 2950   0'1s   -0'1         0'2  10/29/2014 01:45:00
 3000   0'2s   0'1   0'1   0'2   0'1   0'1  10/30/2014 08:51:00
 3050   0'3s   0'1   0'3   0'3   0'3   0'2  10/30/2014 08:57:00
 3100   0'4s   0'2   0'3   0'4   0'3   0'2  10/30/2014 09:55:00
 3150   0'4s   0'1   0'4   0'4   0'4   0'3  10/30/2014 08:58:00
 3200   0'5s   0'1   0'5   0'6   0'4   0'4  10/30/2014 11:11:00
 3250   0'5s   -0'5   1'1   1'2   0'6   1'2  10/29/2014 01:45:00
 3300   1'1s   0'2   1'0   1'2   0'7   0'7  10/30/2014 10:45:00
 3350   1'4s   0'3   1'2   1'5   1'2   1'1  10/30/2014 10:42:00
 3400   1'7s   0'2   1'6   2'2   1'3   1'5  10/30/2014 11:08:00
 3450   2'4s   0'2   2'1   3'0   2'1   2'2  10/30/2014 10:45:00
 3500   3'2s   0'2   3'1   4'0   2'4   3'0  10/30/2014 11:27:00
 3550   4'6s   0'6   3'3   5'0   3'3   4'0  10/30/2014 10:13:00
 3600   5'2s   -0'1   5'4   6'5   4'2   5'3  10/30/2014 11:13:00
 3650   7'0s   0'1   6'5   8'3   5'3   6'7  10/30/2014 11:13:00
 3700   9'2s   0'3   9'2   10'5   7'1   8'7  10/30/2014 11:22:00
 3750   11'3s   0'2   10'4   13'1   9'0   11'1  10/30/2014 11:19:00
 3800   14'0s   0'1   13'4   16'0   11'3   13'7  10/30/2014 11:19:00
 3850   16'2s   -0'5   16'7   19'1   16'2   16'7  10/30/2014 11:10:00
 3900   19'4s   -0'6   20'0   22'6   17'2   20'2  10/30/2014 11:10:00
 3950   24'0s   -8'6         32'6  10/29/2014 01:45:00
 4000   28'0s   0'0   28'0   31'0   24'3   28'0  10/30/2014 09:34:00
 4050   32'2s   -9'5         41'7  10/29/2014 01:46:00
 4100   36'6s   0'1   35'0   39'4   32'5   36'5  10/30/2014 11:02:00
 4150   41'1s   -10'1   45'3   45'3   41'1   51'2  10/29/2014 01:46:00
 4200   45'4s   -0'2   42'0   49'0   42'0   45'6  10/30/2014 11:02:00
 4250   49'5s   -0'7   49'5   49'5   49'5   50'4  10/30/2014 10:02:00
 4300   55'0s   -0'3   54'1   58'4   54'1   55'3  10/30/2014 11:05:00
 4350   60'2s   -10'4         70'6  10/29/2014 01:46:00
 4400   65'3s   0'2   64'4   68'4   64'4   65'1  10/30/2014 09:36:00
 4450   70'0s   -10'6         80'6  10/29/2014 01:46:00
 4500   75'4s   0'4   74'0   78'2   73'2   75'0  10/30/2014 11:24:00
 4550   79'2s   -0'6   79'2   83'1   79'2   80'0  10/30/2014 08:40:00
 4600   85'4s   0'4   85'5   88'1   85'4   85'0  10/30/2014 10:06:00
 4700   94'4s   -0'3   93'2   98'0   92'3   94'7  10/30/2014 11:14:00
 4800   103'2s   -1'5   103'2   108'0   102'3   104'7  10/30/2014 08:38:00
 4900   115'0s   0'1   114'7   118'0   112'3   114'7  10/30/2014 09:00:00
 5000   124'4s   -0'3   125'0   128'0   120'7   124'7  10/30/2014 10:36:00
 5100   134'6s   -0'1   134'6   138'0   132'3   134'7  10/30/2014 09:52:00
 5200   145'6s   0'7   144'6   145'6   144'6   144'7  10/30/2014 10:25:00
 5300   155'6s   0'7   154'6   155'6   153'6   154'7  10/30/2014 10:25:00
 5400   165'6s   0'7   163'6   165'6   163'6   164'7  10/30/2014 10:25:00
 5500   174'7s   -10'6   175'6   175'6   174'5   185'5  10/29/2014 01:46:00
 5600   182'2s   -2'5   182'2   188'0   182'2   184'7  10/30/2014 08:40:00
 5700   194'7s   -10'6         205'5  10/29/2014 01:46:00
 5800   203'6s   -1'1   203'6   208'0   202'2   204'7  10/29/2014 07:06:00
 5900   214'7s   -10'6         225'5  10/29/2014 01:46:00
 6000   224'7s   -10'6         235'5  10/29/2014 01:46:00
 6100   234'7s   -10'6         245'5  10/29/2014 01:46:00
 6200   244'7s   -10'6         255'5  10/29/2014 01:46:00
 6300   254'7s   -10'6         265'5  10/29/2014 01:46:00
 6400   264'7s   -10'6         275'5  10/29/2014 01:46:00
 6500   274'7s   -10'6         285'5  10/29/2014 01:46:00
 6600   284'7s   -10'6         295'5  10/29/2014 01:46:00
 6800   304'7s   -10'6         315'5  10/29/2014 01:46:00
 6900   314'7s   -10'6         325'5  10/29/2014 01:46:00
 7000   324'7s   -10'6         335'5  10/29/2014 01:46:00
 7400   364'7s   -10'6         375'5  10/29/2014 01:46:00
 8000   424'7s   -10'6         435'5  10/29/2014 01:46:00




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