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 04/23/2014 8:37:29 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2100   286'3s   7'6         278'5  4/22/2014 01:30:00
 3100   186'3s   7'6         178'5  4/22/2014 01:30:00
 3200   176'3s   7'6         168'5  4/22/2014 01:30:00
 3500   146'3s   7'6         138'5  4/22/2014 01:30:00
 3550   141'3s   7'6         133'5  4/22/2014 01:30:00
 3600   136'3s   7'6         128'5  4/22/2014 01:30:00
 3800   116'3s   7'6         108'5  4/22/2014 01:30:00
 3900   106'3s   7'6         98'5  4/22/2014 01:30:00
 4000   96'3s   7'6         88'5  4/22/2014 01:30:00
 4050   91'3s   7'6         83'5  4/22/2014 01:30:00
 4100   86'3s   7'6         78'5  4/22/2014 01:30:00
 4200   76'3s   7'6   73'0   79'3   73'0   68'5  4/22/2014 01:30:00
 4250   71'3s   7'6         63'5  4/22/2014 01:30:00
 4300   66'3s   7'6   62'0   69'3   62'0   58'5  4/22/2014 01:30:00
 4350   61'3s   7'6         53'5  4/22/2014 01:30:00
 4400   57'7s   1'4   57'4   57'7   55'7   56'3  4/23/2014 01:51:00
 4450   51'3s   7'6   50'0   54'3   50'0   43'5  4/22/2014 01:30:00
 4500   46'3s   7'6   41'4   49'4   41'0   38'5  4/22/2014 01:30:00
 4550   41'3s   7'6         33'5  4/22/2014 01:30:00
 4600   36'3s   7'6   32'0   39'4   30'5   28'5  4/22/2014 01:30:00
 4650   31'3s   7'6   28'1   34'3   28'1   23'5  4/22/2014 01:30:00
 4700   26'3s   7'5   23'4   29'5   21'0   18'6  4/22/2014 01:30:00
 4750   21'3s   7'3   18'3   24'4   18'3   14'0  4/22/2014 01:30:00
 4800   16'5s   6'7   10'1   19'5   10'1   9'6  4/22/2014 01:30:00
 4850   11'7s   -0'2   11'0   11'7   11'0   12'1  4/23/2014 07:43:00
 4900   7'5s   -0'5   7'5   9'2   7'4   8'2  4/23/2014 07:23:00
 4950   4'3s   -0'5   4'3   4'3   4'3   5'0  4/23/2014 07:24:00
 5000   2'2s   -0'6   3'0   3'0   2'1   3'0  4/23/2014 07:25:00
 5050   1'6s   1'2   1'1   2'2   0'5   0'4  4/22/2014 01:30:00
 5100   0'7s   0'0   0'7   0'7   0'6   0'7  4/23/2014 01:51:00
 5150   0'4s   0'3   0'2   0'5   0'2   0'1  4/22/2014 01:30:00
 5200   0'2s   0'1   0'1   0'3   0'1   0'1  4/22/2014 01:30:00
 5250   0'1s   0'0   0'1   0'2   0'1   0'1  4/22/2014 01:30:00
 5300   0'1s   0'0   0'1   0'1   0'1   0'1  4/23/2014 04:36:00
 5350   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2014 01:30:00
 5400   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2014 01:30:00
 5450   0'1s   0'0         0'1  4/22/2014 01:30:00
 5500   0'1s   0'0         0'1  4/22/2014 01:30:00
 5550   0'1s   0'0         0'1  4/22/2014 01:30:00
 5600   0'1s   0'0         0'1  4/22/2014 01:30:00
 5650   0'1s   0'0         0'1  4/22/2014 01:30:00
 5700   0'1s   0'0         0'1  4/22/2014 01:30:00
 5750   0'1s   0'0         0'1  4/22/2014 01:30:00
 5800   0'1s   0'0         0'1  4/22/2014 01:30:00
 5850   0'1s   0'0         0'1  4/22/2014 01:30:00
 5900   0'1s   0'0         0'1  4/22/2014 01:30:00
 5950   0'1s   0'0         0'1  4/22/2014 01:30:00
 6000   0'1s   0'0         0'1  4/22/2014 01:30:00
 6050   0'1s   0'0         0'1  4/22/2014 01:30:00
 6100   0'1s   0'0         0'1  4/22/2014 01:30:00
 6200   0'1s   0'0         0'1  4/22/2014 01:30:00
 6300   0'1s   0'0         0'1  4/22/2014 01:30:00
 6400   0'1s   0'0         0'1  4/22/2014 01:30:00
 6500   0'1s   0'0         0'1  4/22/2014 01:30:00
 6600   0'1s   0'0         0'1  4/22/2014 01:30:00
 6700   0'1s   0'0         0'1  4/22/2014 01:30:00
 6800   0'1s   0'0         0'1  4/22/2014 01:30:00
 6900   0'1s   0'0         0'1  4/22/2014 01:30:00
 7000   0'1s   0'0         0'1  4/22/2014 01:30:00
 7100   0'1s   0'0         0'1  4/22/2014 01:30:00
 7200   0'1s   0'0         0'1  4/22/2014 01:30:00
 7300   0'1s   0'0         0'1  4/22/2014 01:30:00
 7400   0'1s   0'0         0'1  4/22/2014 01:30:00
 7500   0'1s   0'0         0'1  4/22/2014 01:30:00
 7600   0'1s   0'0         0'1  4/22/2014 01:30:00
 7900   0'1s   0'0         0'1  4/22/2014 01:30:00
 8000   0'1s   0'0         0'1  4/22/2014 01:30:00
 8100   0'1s   0'0         0'1  4/22/2014 01:30:00
 8200   0'1s   0'0         0'1  4/22/2014 01:30:00
 8300   0'1s   0'0         0'1  4/22/2014 01:30:00
 8700   0'1s   0'0         0'1  4/22/2014 01:30:00
 9600   0'1s   0'0         0'1  4/22/2014 01:30:00
 9800   0'1s   0'0         0'1  4/22/2014 01:30:00
 9900   0'1s   0'0         0'1  4/22/2014 01:30:00

@C4K: CORN May 2014 Call 2100   PUTS (CBOT) as of 04/23/2014 8:37:29 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2800   0'1s   0'0         0'1  4/22/2014 01:30:00
 3000   0'1s   0'0         0'1  4/22/2014 01:30:00
 3100   0'1s   0'0         0'1  4/22/2014 01:30:00
 3200   0'1s   0'0         0'1  4/22/2014 01:30:00
 3300   0'1s   0'0         0'1  4/22/2014 01:30:00
 3400   0'1s   0'0         0'1  4/22/2014 01:30:00
 3450   0'1s   0'0         0'1  4/22/2014 01:30:00
 3500   0'1s   0'0         0'1  4/22/2014 01:30:00
 3550   0'1s   0'0         0'1  4/22/2014 01:30:00
 3600   0'1s   0'0         0'1  4/22/2014 01:30:00
 3650   0'1s   0'0         0'1  4/22/2014 01:30:00
 3700   0'1s   0'0         0'1  4/22/2014 01:30:00
 3750   0'1s   0'0         0'1  4/22/2014 01:30:00
 3800   0'1s   0'0         0'1  4/22/2014 01:30:00
 3850   0'1s   0'0         0'1  4/22/2014 01:30:00
 3900   0'1s   0'0         0'1  4/22/2014 01:30:00
 3950   0'1s   0'0         0'1  4/22/2014 01:30:00
 4000   0'1s   0'0         0'1  4/22/2014 01:30:00
 4050   0'1s   0'0         0'1  4/22/2014 01:30:00
 4100   0'1s   0'0         0'1  4/22/2014 01:30:00
 4150   0'1s   0'0         0'1  4/22/2014 01:30:00
 4200   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2014 01:30:00
 4250   0'1s   0'0         0'1  4/22/2014 01:30:00
 4300   0'1s   0'0         0'1  4/22/2014 01:30:00
 4350   0'1s   0'0         0'1  4/22/2014 01:30:00
 4400   0'1s   0'0         0'1  4/22/2014 01:30:00
 4450   0'1s   0'0         0'1  4/22/2014 01:30:00
 4500   0'1s   0'0         0'1  4/22/2014 01:30:00
 4550   0'1s   0'0         0'1  4/22/2014 01:30:00
 4600   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2014 01:30:00
 4650   0'1s   0'0   0'1   0'1   0'1   0'1  4/22/2014 01:30:00
 4700   0'1s   -0'1   0'1   0'1   0'1   0'2  4/22/2014 01:30:00
 4750   0'1s   -0'3   0'5   0'5   0'1   0'4  4/22/2014 01:30:00
 4800   0'3s   -0'7   1'2   1'2   0'2   1'2  4/22/2014 01:30:00
 4850   0'7s   0'0   0'7   0'7   0'6   0'7  4/23/2014 12:47:00
 4900   1'5s   -0'3   2'2   2'2   1'2   2'0  4/23/2014 07:43:00
 4950   3'5s   -0'1   2'7   4'1   2'7   3'6  4/23/2014 07:41:00
 5000   6'5s   -0'1   6'0   6'5   6'0   6'6  4/23/2014 07:41:00
 5050   10'4s   -6'4         17'0  4/22/2014 01:30:00
 5100   14'5s   -7'1   17'4   17'4   11'6   21'6  4/22/2014 01:30:00
 5150   19'2s   -7'3         26'5  4/22/2014 01:30:00
 5200   24'0s   -7'5         31'5  4/22/2014 01:30:00
 5250   28'7s   -7'6         36'5  4/22/2014 01:30:00
 5300   33'7s   -7'6   37'0   37'0   30'6   41'5  4/22/2014 01:30:00
 5400   43'7s   -7'6         51'5  4/22/2014 01:30:00
 5450   48'7s   -7'6         56'5  4/22/2014 01:30:00
 5500   53'7s   -7'6         61'5  4/22/2014 01:30:00
 5600   63'7s   -7'6         71'5  4/22/2014 01:30:00
 5700   73'7s   -7'6         81'5  4/22/2014 01:30:00
 5800   83'7s   -7'6         91'5  4/22/2014 01:30:00
 6000   103'7s   -7'6         111'5  4/22/2014 01:30:00




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