Admin Login

 
Options for @C4U

Commodity    Show All Strike Prices
@C4U: CORN September 2014 Call 1800   CALLS (CBOT) as of 07/22/2014 6:37:04 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   160'3s   -3'6         164'1  7/22/2014 01:39:00
 2200   140'3s   -3'6         144'1  7/22/2014 01:39:00
 2300   130'3s   -3'6         134'1  7/22/2014 01:39:00
 3400   24'1s   -3'3   25'1   25'1   24'7   27'4  7/22/2014 01:40:00
 3500   17'0s   -2'7   20'4   21'6   17'1   19'7  7/22/2014 01:40:00
 3550   13'7s   -2'5   17'7   17'7   14'0   16'4  7/22/2014 01:40:00
 3600   11'2s   -2'3   14'2   14'2   11'2   13'5  7/22/2014 01:40:00
 3650   9'0s   -2'0   10'3   10'3   9'0   11'0  7/22/2014 01:40:00
 3700   7'0s   -1'6   9'0   10'0   7'1   8'6  7/22/2014 01:40:00
 3750   5'4s   -1'4   7'4   7'7   5'5   7'0  7/22/2014 01:40:00
 3800   4'2s   -1'2   6'0   6'2   4'3   5'4  7/22/2014 01:40:00
 3850   3'2s   -1'1   4'0   4'0   3'3   4'3  7/22/2014 01:40:00
 3900   2'5s   -0'6   4'0   4'0   2'5   3'3  7/22/2014 01:40:00
 3950   2'0s   -0'5   2'4   2'4   2'1   2'5  7/22/2014 01:40:00
 4000   1'5s   -0'4   2'3   2'3   1'5   2'1  7/22/2014 01:40:00
 4050   1'3s   -0'3   1'3   1'4   1'3   1'6  7/22/2014 01:40:00
 4100   1'1s   -0'2   1'5   1'5   1'1   1'3  7/22/2014 01:40:00
 4150   1'0s   -0'1   1'0   1'0   0'7   1'1  7/22/2014 01:40:00
 4200   0'7s   -0'1   0'7   0'7   0'6   1'0  7/22/2014 01:40:00
 4250   0'6s   -0'1   0'5   0'6   0'5   0'7  7/22/2014 01:40:00
 4300   0'5s   -0'1   0'5   0'5   0'5   0'6  7/22/2014 01:40:00
 4350   0'4s   -0'1   0'6   0'6   0'4   0'5  7/22/2014 01:40:00
 4400   0'4s   -0'1   0'4   0'4   0'4   0'5  7/22/2014 01:40:00
 4450   0'3s   -0'1   0'3   0'3   0'3   0'4  7/22/2014 01:40:00
 4500   0'3s   -0'1   0'3   0'3   0'3   0'4  7/22/2014 01:40:00
 4550   0'3s   -0'1   0'3   0'3   0'3   0'4  7/22/2014 01:40:00
 4600   0'2s   -0'1         0'3  7/22/2014 01:40:00
 4650   0'2s   -0'1   0'3   0'3   0'3   0'3  7/22/2014 01:40:00
 4700   0'2s   0'0   0'2   0'2   0'2   0'2  7/22/2014 01:40:00
 4750   0'2s   0'0         0'2  7/22/2014 01:40:00
 4800   0'1s   -0'1   0'2   0'2   0'2   0'2  7/22/2014 01:40:00
 4850   0'1s   -0'1         0'2  7/22/2014 01:40:00
 4900   0'1s   0'0         0'1  7/22/2014 01:40:00
 4950   0'1s   0'0   0'2   0'2   0'2   0'1  7/22/2014 01:40:00
 5000   0'1s   0'0         0'1  7/22/2014 01:40:00
 5050   0'1s   0'0         0'1  7/22/2014 01:40:00
 5100   0'1s   0'0         0'1  7/22/2014 01:40:00
 5150   0'1s   0'0         0'1  7/22/2014 01:40:00
 5200   0'1s   0'0         0'1  7/22/2014 01:40:00
 5250   0'1s   0'0         0'1  7/22/2014 01:40:00
 5300   0'1s   0'0         0'1  7/22/2014 01:40:00
 5350   0'1s   0'0         0'1  7/22/2014 01:40:00
 5400   0'1s   0'0         0'1  7/22/2014 01:40:00
 5450   0'1s   0'0         0'1  7/22/2014 01:40:00
 5500   0'1s   0'0         0'1  7/22/2014 01:40:00
 5550   0'1s   0'0         0'1  7/22/2014 01:40:00
 5600   0'1s   0'0         0'1  7/22/2014 01:40:00
 5650   0'1s   0'0         0'1  7/22/2014 01:40:00
 5700   0'1s   0'0         0'1  7/22/2014 01:40:00
 5750   0'1s   0'0         0'1  7/22/2014 01:40:00
 5800   0'1s   0'0         0'1  7/22/2014 01:40:00
 5850   0'1s   0'0         0'1  7/22/2014 01:40:00
 5900   0'1s   0'0         0'1  7/22/2014 01:40:00
 6000   0'1s   0'0         0'1  7/22/2014 01:40:00
 6100   0'1s   0'0         0'1  7/22/2014 01:40:00
 6200   0'1s   0'0         0'1  7/22/2014 01:40:00
 6300   0'1s   0'0         0'1  7/22/2014 01:40:00
 6400   0'1s   0'0         0'1  7/22/2014 01:40:00
 6500   0'1s   0'0         0'1  7/22/2014 01:40:00
 6600   0'1s   0'0         0'1  7/22/2014 01:40:00
 6700   0'1s   0'0         0'1  7/22/2014 01:40:00
 6800   0'1s   0'0         0'1  7/22/2014 01:40:00
 6900   0'1s   0'0         0'1  7/22/2014 01:40:00
 7000   0'1s   0'0         0'1  7/22/2014 01:40:00
 7100   0'1s   0'0         0'1  7/22/2014 01:40:00
 7200   0'1s   0'0         0'1  7/22/2014 01:40:00
 7300   0'1s   0'0         0'1  7/22/2014 01:40:00
 7400   0'1s   0'0         0'1  7/22/2014 01:40:00
 7500   0'1s   0'0         0'1  7/22/2014 01:40:00
 7600   0'1s   0'0         0'1  7/22/2014 01:40:00
 7700   0'1s   0'0         0'1  7/22/2014 01:40:00
 7800   0'1s   0'0         0'1  7/22/2014 01:40:00
 7900   0'1s   0'0         0'1  7/22/2014 01:40:00
 8000   0'1s   0'0         0'1  7/22/2014 01:40:00
 8200   0'1s   0'0         0'1  7/22/2014 01:40:00
 8300   0'1s   0'0         0'1  7/22/2014 01:40:00
 8400   0'1s   0'0         0'1  7/22/2014 01:40:00
 8500   0'1s   0'0         0'1  7/22/2014 01:40:00
 8600   0'1s   0'0         0'1  7/22/2014 01:40:00
 8700   0'1s   0'0         0'1  7/22/2014 01:40:00

@C4U: CORN September 2014 Call 1800   PUTS (CBOT) as of 07/22/2014 6:37:04 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2200   0'1s   0'0         0'1  7/22/2014 01:39:00
 2600   0'1s   0'0         0'1  7/22/2014 01:39:00
 2700   0'1s   0'0         0'1  7/22/2014 01:39:00
 2800   0'2s   0'0         0'2  7/22/2014 01:39:00
 2850   0'2s   0'0         0'2  7/22/2014 01:39:00
 2900   0'2s   0'0   0'2   0'2   0'2   0'2  7/22/2014 01:39:00
 2950   0'3s   0'1         0'2  7/22/2014 01:39:00
 3000   0'4s   0'1         0'3  7/22/2014 01:40:00
 3050   0'5s   0'1         0'4  7/22/2014 01:40:00
 3100   0'6s   0'1   0'6   0'6   0'6   0'5  7/22/2014 01:40:00
 3150   1'0s   0'1         0'7  7/22/2014 01:40:00
 3200   1'2s   0'1   1'0   1'2   1'0   1'1  7/22/2014 01:40:00
 3250   1'5s   0'1   1'3   1'5   1'2   1'4  7/22/2014 01:40:00
 3300   2'1s   0'1   1'7   2'1   1'6   2'0  7/22/2014 01:40:00
 3350   2'7s   0'2   2'3   2'7   2'3   2'5  7/22/2014 01:40:00
 3400   3'7s   0'3   3'0   3'7   3'0   3'4  7/22/2014 01:40:00
 3450   5'1s   0'5   3'7   5'1   3'7   4'4  7/22/2014 01:40:00
 3500   6'6s   0'7   5'5   6'5   4'7   5'7  7/22/2014 01:40:00
 3550   8'5s   1'1   7'4   8'5   6'4   7'4  7/22/2014 01:40:00
 3600   11'0s   1'3   9'5   11'0   8'3   9'5  7/22/2014 01:40:00
 3650   13'6s   1'6   10'6   13'5   10'6   12'0  7/22/2014 01:40:00
 3700   16'6s   2'0   15'0   16'6   13'2   14'6  7/22/2014 01:40:00
 3750   20'2s   2'2   17'4   20'1   16'2   18'0  7/22/2014 01:40:00
 3800   24'0s   2'4   19'5   23'7   19'5   21'4  7/22/2014 01:40:00
 3850   28'0s   2'5   25'1   27'7   25'1   25'3  7/22/2014 01:40:00
 3900   32'3s   3'0   30'7   32'3   30'7   29'3  7/22/2014 01:40:00
 3950   36'6s   3'1   31'3   36'5   31'3   33'5  7/22/2014 01:40:00
 4000   41'3s   3'2   39'0   41'1   35'7   38'1  7/22/2014 01:40:00
 4050   46'1s   3'3         42'6  7/22/2014 01:40:00
 4100   50'7s   3'4   49'2   50'5   49'2   47'3  7/22/2014 01:40:00
 4150   55'6s   3'5   54'2   55'3   53'7   52'1  7/22/2014 01:40:00
 4200   60'5s   3'5   55'0   60'2   54'4   57'0  7/22/2014 01:40:00
 4250   65'4s   3'5         61'7  7/22/2014 01:40:00
 4300   70'3s   3'5   65'3   70'0   65'3   66'6  7/22/2014 01:40:00
 4350   75'2s   3'5         71'5  7/22/2014 01:40:00
 4400   80'2s   3'5   75'0   79'7   74'1   76'5  7/22/2014 01:40:00
 4450   85'1s   3'5         81'4  7/22/2014 01:40:00
 4500   90'1s   3'5         86'4  7/22/2014 01:40:00
 4550   95'1s   3'5         91'4  7/22/2014 01:40:00
 4600   100'0s   3'5         96'3  7/22/2014 01:40:00
 4650   105'0s   3'5         101'3  7/22/2014 01:40:00
 4700   110'0s   3'6   108'0   109'5   108'0   106'2  7/22/2014 01:40:00
 4750   115'0s   3'6         111'2  7/22/2014 01:40:00
 4800   119'7s   3'5   116'2   119'5   113'7   116'2  7/22/2014 01:40:00
 4850   124'7s   3'5         121'2  7/22/2014 01:40:00
 4900   129'7s   3'6         126'1  7/22/2014 01:40:00
 5000   139'7s   3'6         136'1  7/22/2014 01:40:00
 5050   144'7s   3'6         141'1  7/22/2014 01:40:00
 5100   149'7s   3'6   148'2   149'4   147'7   146'1  7/22/2014 01:40:00
 5200   159'7s   3'6         156'1  7/22/2014 01:40:00
 5300   169'7s   3'6         166'1  7/22/2014 01:40:00
 5400   179'7s   3'6         176'1  7/22/2014 01:40:00
 5500   189'7s   3'6         186'1  7/22/2014 01:40:00
 5550   194'7s   3'6         191'1  7/22/2014 01:40:00
 6000   239'7s   3'6         236'1  7/22/2014 01:40:00
 6100   249'7s   3'6         246'1  7/22/2014 01:40:00
 6500   289'7s   3'6         286'1  7/22/2014 01:40:00
 7200   359'7s   3'6         356'1  7/22/2014 01:40:00




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