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 @C5U

Commodity    Show All Strike Prices
@C5U: CORN September 2015 Call 1800   CALLS (CBOT) as of 08/02/2015 3:17:15 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   171'1s   -2'2         173'3  7/31/2015 01:49:00
 3000   71'1s   -2'2         73'3  7/31/2015 01:49:00
 3100   61'1s   -2'2         63'3  7/31/2015 01:49:00
 3200   51'3s   -2'2         53'5  7/31/2015 01:49:00
 3300   41'6s   -2'2         44'0  7/31/2015 01:49:00
 3350   37'0s   -2'3         39'3  7/31/2015 01:49:00
 3400   32'5s   -2'2         34'7  7/31/2015 01:49:00
 3450   28'2s   -2'2         30'4  7/31/2015 01:49:00
 3500   24'2s   2'6         21'4  7/31/2015 01:49:00
 3550   20'4s   2'4         18'0  7/31/2015 01:49:00
 3600   17'2s   -1'7   20'4   20'4   16'2   19'1  7/31/2015 01:49:00
 3650   14'2s   -1'6   17'2   17'2   13'4   16'0  7/31/2015 01:49:00
 3700   11'6s   -1'4   14'4   15'0   11'0   13'2  7/31/2015 01:49:00
 3750   9'5s   -1'2   12'4   12'5   9'0   10'7  7/31/2015 01:49:00
 3800   7'7s   -1'0   10'0   10'4   7'2   8'7  7/31/2015 01:49:00
 3850   6'4s   -0'6   7'0   8'4   5'7   7'2  7/31/2015 01:49:00
 3900   5'3s   -0'4   6'4   6'7   4'7   5'7  7/31/2015 01:49:00
 3950   4'3s   -0'4   5'0   5'0   4'0   4'7  7/31/2015 01:49:00
 4000   3'5s   -0'4   4'4   4'6   3'2   4'1  7/31/2015 01:49:00
 4050   3'0s   -0'3   3'5   4'0   2'5   3'3  7/31/2015 01:49:00
 4100   2'3s   -0'3   3'0   3'2   2'2   2'6  7/31/2015 01:49:00
 4150   2'0s   -0'2   2'3   2'5   1'7   2'2  7/31/2015 01:49:00
 4200   1'5s   -0'2   2'1   2'2   1'4   1'7  7/31/2015 01:49:00
 4250   1'3s   -0'2   1'4   1'7   1'2   1'5  7/31/2015 01:49:00
 4300   1'1s   -0'2   1'3   1'4   1'1   1'3  7/31/2015 01:49:00
 4350   1'0s   -0'1   1'0   1'2   0'6   1'1  7/31/2015 01:49:00
 4400   0'7s   -0'1   1'0   1'1   0'6   1'0  7/31/2015 01:49:00
 4450   0'6s   -0'1         0'7  7/31/2015 01:49:00
 4500   0'5s   -0'1   0'6   0'6   0'5   0'6  7/31/2015 01:49:00
 4550   0'5s   0'0         0'5  7/31/2015 01:49:00
 4600   0'4s   0'0         0'4  7/31/2015 01:49:00
 4650   0'3s   -0'1   0'3   0'3   0'3   0'4  7/31/2015 01:49:00
 4700   0'2s   -0'1         0'3  7/31/2015 01:49:00
 4750   0'2s   -0'1         0'3  7/31/2015 01:49:00
 4800   0'1s   -0'1         0'2  7/31/2015 01:49:00
 4850   0'1s   -0'1         0'2  7/31/2015 01:49:00
 4900   0'1s   0'0   0'2   0'2   0'2   0'1  7/31/2015 01:49:00
 4950   0'1s   0'0         0'1  7/31/2015 01:49:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  7/31/2015 01:49:00
 5050   0'1s   0'0         0'1  7/31/2015 01:49:00
 5100   0'1s   0'0         0'1  7/31/2015 01:49:00
 5150   0'1s   0'0         0'1  7/31/2015 01:49:00
 5200   0'1s   0'0         0'1  7/31/2015 01:49:00
 5250   0'1s   0'0         0'1  7/31/2015 01:49:00
 5300   0'1s   0'0         0'1  7/31/2015 01:49:00
 5350   0'1s   0'0         0'1  7/31/2015 01:49:00
 5400   0'1s   0'0         0'1  7/31/2015 01:49:00
 5450   0'1s   0'0         0'1  7/31/2015 01:49:00
 5500   0'1s   0'0         0'1  7/31/2015 01:49:00
 5600   0'1s   0'0         0'1  7/31/2015 01:49:00
 5700   0'1s   0'0         0'1  7/31/2015 01:49:00
 5800   0'1s   0'0         0'1  7/31/2015 01:49:00
 5900   0'1s   0'0         0'1  7/31/2015 01:49:00
 6000   0'1s   0'0         0'1  7/31/2015 01:49:00
 6100   0'1s   0'0         0'1  7/31/2015 01:49:00
 6200   0'1s   0'0         0'1  7/31/2015 01:49:00
 6300   0'1s   0'0         0'1  7/31/2015 01:49:00
 6400   0'1s   0'0         0'1  7/31/2015 01:49:00
 6500   0'1s   0'0         0'1  7/31/2015 01:49:00
 6600   0'1s   0'0         0'1  7/31/2015 01:49:00
 6800   0'1s   0'0         0'1  7/31/2015 01:49:00
 7000   0'1s   0'0         0'1  7/31/2015 01:49:00
 7100   0'1s   0'0         0'1  7/31/2015 01:49:00
 7200   0'1s   0'0         0'1  7/31/2015 01:49:00
 7300   0'1s   0'0         0'1  7/31/2015 01:49:00
 7400   0'1s   0'0         0'1  7/31/2015 01:49:00
 7500   0'1s   0'0         0'1  7/31/2015 01:49:00
 7600   0'1s   0'0         0'1  7/31/2015 01:49:00

@C5U: CORN September 2015 Call 1800   PUTS (CBOT) as of 08/02/2015 3:17:15 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2400   0'1s   0'0         0'1  7/31/2015 01:49:00
 2500   0'1s   0'0         0'1  7/31/2015 01:49:00
 2600   0'1s   0'0         0'1  7/31/2015 01:49:00
 2700   0'1s   0'0         0'1  7/31/2015 01:49:00
 2750   0'1s   0'0         0'1  7/31/2015 01:49:00
 2800   0'1s   0'0         0'1  7/31/2015 01:49:00
 2850   0'1s   0'0         0'1  7/31/2015 01:49:00
 2900   0'1s   0'0         0'1  7/31/2015 01:49:00
 2950   0'1s   0'0         0'1  7/31/2015 01:49:00
 3000   0'1s   0'0         0'1  7/31/2015 01:49:00
 3050   0'1s   0'0         0'1  7/31/2015 01:49:00
 3100   0'1s   0'0         0'1  7/31/2015 01:49:00
 3150   0'2s   0'0         0'2  7/31/2015 01:49:00
 3200   0'3s   0'0         0'3  7/31/2015 01:49:00
 3250   0'4s   0'0         0'4  7/31/2015 01:49:00
 3300   0'6s   0'0   0'4   0'4   0'4   0'6  7/31/2015 01:49:00
 3350   1'0s   -0'1   1'0   1'0   0'7   1'1  7/31/2015 01:49:00
 3400   1'5s   0'0   1'2   1'4   1'2   1'5  7/31/2015 01:49:00
 3450   2'2s   0'0   2'0   2'2   2'0   2'2  7/31/2015 01:49:00
 3500   3'2s   0'1   2'6   3'2   2'5   3'1  7/31/2015 01:49:00
 3550   4'4s   0'2   4'2   4'6   4'0   4'2  7/31/2015 01:49:00
 3600   6'2s   0'3   4'4   6'4   4'2   5'7  7/31/2015 01:49:00
 3650   8'2s   0'4   7'0   8'6   6'3   7'6  7/31/2015 01:49:00
 3700   10'6s   0'6   9'4   11'3   8'3   10'0  7/31/2015 01:49:00
 3750   13'5s   1'0   11'3   14'3   11'3   12'5  7/31/2015 01:49:00
 3800   16'7s   1'2   15'6   17'6   14'4   15'5  7/31/2015 01:49:00
 3850   20'4s   1'4   19'0   21'1   17'7   19'0  7/31/2015 01:49:00
 3900   24'3s   1'6   20'0   25'0   20'0   22'5  7/31/2015 01:49:00
 3950   28'3s   1'6   27'4   29'1   27'4   26'5  7/31/2015 01:49:00
 4000   32'5s   1'7   29'0   33'0   28'0   30'6  7/31/2015 01:49:00
 4050   37'0s   1'7   37'2   37'2   37'2   35'1  7/31/2015 01:49:00
 4100   41'3s   1'7   39'2   42'1   39'2   39'4  7/31/2015 01:49:00
 4150   46'0s   2'0         44'0  7/31/2015 01:49:00
 4200   50'5s   2'0   48'4   51'3   46'6   48'5  7/31/2015 01:49:00
 4250   55'3s   2'0         53'3  7/31/2015 01:49:00
 4300   60'1s   2'0   57'0   60'7   57'0   58'1  7/31/2015 01:49:00
 4350   65'0s   2'1         62'7  7/31/2015 01:49:00
 4400   69'7s   2'1         67'6  7/31/2015 01:49:00
 4450   74'6s   2'1         72'5  7/31/2015 01:49:00
 4500   79'5s   2'1   75'2   80'1   75'2   77'4  7/31/2015 01:49:00
 4550   84'5s   2'2         82'3  7/31/2015 01:49:00
 4600   89'4s   2'2         87'2  7/31/2015 01:49:00
 4650   94'3s   2'1         92'2  7/31/2015 01:49:00
 4700   99'2s   2'1         97'1  7/31/2015 01:49:00
 4750   104'2s   2'1         102'1  7/31/2015 01:49:00
 4800   109'1s   2'1         107'0  7/31/2015 01:49:00
 4850   114'1s   2'1         112'0  7/31/2015 01:49:00
 4900   119'1s   2'2         116'7  7/31/2015 01:49:00
 4950   124'1s   2'2         121'7  7/31/2015 01:49:00
 5000   129'1s   2'2         126'7  7/31/2015 01:49:00
 5050   134'1s   2'2         131'7  7/31/2015 01:49:00
 5100   139'1s   2'2         136'7  7/31/2015 01:49:00
 5150   144'1s   2'2         141'7  7/31/2015 01:49:00
 5200   149'1s   2'2         146'7  7/31/2015 01:49:00
 5350   164'1s   2'2         161'7  7/31/2015 01:49:00
 5700   199'1s   2'2         196'7  7/31/2015 01:49:00
 6000   229'1s   2'2         226'7  7/31/2015 01:49:00
 6200   249'1s   2'2         246'7  7/31/2015 01:49:00




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