Admin Login

 
Options for @C4Z

Commodity    Show All Strike Prices
@C4Z: CORN December 2014 Call 1000   CALLS (CBOT) as of 09/15/2014 11:52:35 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   243'1s   4'4         238'5  9/15/2014 01:43:00
 2200   123'1s   4'5         118'4  9/15/2014 01:43:00
 2400   103'1s   4'4         98'5  9/15/2014 01:43:00
 2800   63'4s   4'4         59'0  9/15/2014 01:43:00
 2850   58'5s   4'4         54'1  9/15/2014 01:43:00
 2900   53'7s   4'4         49'3  9/15/2014 01:43:00
 2950   49'1s   4'3         44'6  9/15/2014 01:43:00
 3000   44'4s   4'3         40'1  9/15/2014 01:43:00
 3050   39'7s   4'2         35'5  9/15/2014 01:43:00
 3100   35'4s   4'1         31'3  9/15/2014 01:43:00
 3150   31'2s   4'0         27'2  9/15/2014 01:43:00
 3200   27'2s   3'6   26'0   27'1   26'0   23'4  9/15/2014 01:43:00
 3250   23'4s   3'3   20'0   23'3   20'0   20'1  9/15/2014 01:43:00
 3300   20'0s   3'0   17'4   20'1   16'7   17'0  9/15/2014 01:43:00
 3350   16'7s   2'6   12'6   17'0   12'6   14'1  9/15/2014 01:43:00
 3400   14'0s   2'4   11'2   14'1   10'3   11'4  9/15/2014 01:43:00
 3450   11'5s   2'2   9'3   11'7   9'1   9'3  9/15/2014 01:43:00
 3500   9'7s   0'2   9'5   10'0   9'5   9'5  9/15/2014 08:14:00
 3550   7'7s   1'6   6'6   7'7   6'6   6'1  9/15/2014 01:43:00
 3600   6'2s   -0'1   6'2   6'4   6'2   6'3  9/15/2014 07:02:00
 3650   5'1s   1'1   3'4   5'0   3'4   4'0  9/15/2014 01:43:00
 3700   4'2s   1'0   2'4   4'1   2'4   3'2  9/15/2014 01:43:00
 3750   3'3s   0'7         2'4  9/15/2014 01:43:00
 3800   2'7s   0'1   2'7   2'7   2'7   2'6  9/15/2014 08:59:00
 3850   2'2s   0'5   1'4   2'1   1'4   1'5  9/15/2014 01:43:00
 3900   1'6s   -0'1   1'6   1'6   1'6   1'7  9/15/2014 09:14:00
 3950   1'4s   0'4         1'0  9/15/2014 01:43:00
 4000   1'2s   0'3   0'6   1'2   0'6   0'7  9/15/2014 01:43:00
 4050   1'0s   0'2         0'6  9/15/2014 01:43:00
 4100   0'7s   0'2   0'7   0'7   0'7   0'5  9/15/2014 01:43:00
 4150   0'6s   0'2         0'4  9/15/2014 01:43:00
 4200   0'5s   0'1   0'6   0'6   0'4   0'4  9/15/2014 01:43:00
 4250   0'5s   0'2         0'3  9/15/2014 01:43:00
 4300   0'4s   0'1   0'4   0'4   0'4   0'3  9/15/2014 01:43:00
 4350   0'4s   0'1         0'3  9/15/2014 01:43:00
 4400   0'3s   0'1         0'2  9/15/2014 01:43:00
 4450   0'3s   0'1         0'2  9/15/2014 01:43:00
 4500   0'3s   0'1   0'2   0'3   0'2   0'2  9/15/2014 01:43:00
 4550   0'3s   0'1         0'2  9/15/2014 01:43:00
 4600   0'3s   0'1         0'2  9/15/2014 01:43:00
 4700   0'3s   0'2         0'1  9/15/2014 01:43:00
 4800   0'2s   0'1         0'1  9/15/2014 01:43:00
 4900   0'2s   0'1   0'1   0'1   0'1   0'1  9/15/2014 01:43:00
 5000   0'1s   0'0   0'2   0'2   0'2   0'1  9/15/2014 01:43:00
 5100   0'1s   0'0         0'1  9/15/2014 01:43:00
 5200   0'1s   0'0         0'1  9/15/2014 01:43:00
 5300   0'1s   0'0         0'1  9/15/2014 01:43:00
 5400   0'1s   0'0         0'1  9/15/2014 01:43:00
 5500   0'1s   0'0   0'1   0'1   0'1   0'1  9/15/2014 01:43:00
 5600   0'1s   0'0         0'1  9/15/2014 01:43:00
 5700   0'1s   0'0   0'1   0'1   0'1   0'1  9/15/2014 01:43:00
 5800   0'1s   0'0         0'1  9/15/2014 01:43:00
 5900   0'1s   0'0         0'1  9/15/2014 01:43:00
 6000   0'1s   0'0         0'1  9/15/2014 01:43:00
 6100   0'1s   0'0         0'1  9/15/2014 01:43:00
 6200   0'1s   0'0         0'1  9/15/2014 01:43:00
 6300   0'1s   0'0         0'1  9/15/2014 01:43:00
 6400   0'1s   0'0         0'1  9/15/2014 01:43:00
 6500   0'1s   0'0   0'1   0'1   0'1   0'1  9/15/2014 01:43:00
 6600   0'1s   0'0         0'1  9/15/2014 01:43:00
 6700   0'1s   0'0         0'1  9/15/2014 01:43:00
 6800   0'1s   0'0         0'1  9/15/2014 01:43:00
 6900   0'1s   0'0         0'1  9/15/2014 01:43:00
 7000   0'1s   0'0         0'1  9/15/2014 01:43:00
 7100   0'1s   0'0         0'1  9/15/2014 01:43:00
 7200   0'1s   0'0         0'1  9/15/2014 01:43:00
 7300   0'1s   0'0         0'1  9/15/2014 01:43:00
 7400   0'1s   0'0         0'1  9/15/2014 01:43:00
 7500   0'1s   0'0         0'1  9/15/2014 01:43:00
 7600   0'1s   0'0         0'1  9/15/2014 01:43:00
 7700   0'1s   0'0         0'1  9/15/2014 01:43:00
 7800   0'1s   0'0         0'1  9/15/2014 01:43:00
 7900   0'1s   0'0         0'1  9/15/2014 01:43:00
 8000   0'1s   0'0         0'1  9/15/2014 01:43:00
 8100   0'1s   0'0         0'1  9/15/2014 01:43:00
 8200   0'1s   0'0         0'1  9/15/2014 01:43:00
 8300   0'1s   0'0         0'1  9/15/2014 01:43:00
 8400   0'1s   0'0         0'1  9/15/2014 01:43:00
 8500   0'1s   0'0         0'1  9/15/2014 01:43:00
 8600   0'1s   0'0         0'1  9/15/2014 01:43:00
 8800   0'1s   0'0         0'1  9/15/2014 01:43:00
 8900   0'1s   0'0         0'1  9/15/2014 01:43:00
 9000   0'1s   0'0         0'1  9/15/2014 01:43:00
 9100   0'1s   0'0         0'1  9/15/2014 01:43:00
 10000   0'1s   0'0         0'1  9/15/2014 01:43:00

@C4Z: CORN December 2014 Call 1000   PUTS (CBOT) as of 09/15/2014 11:52:35 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1900   0'1s   0'0         0'1  9/15/2014 01:43:00
 2000   0'1s   0'0         0'1  9/15/2014 01:43:00
 2100   0'1s   0'0         0'1  9/15/2014 01:43:00
 2200   0'1s   0'0         0'1  9/15/2014 01:43:00
 2300   0'1s   0'0         0'1  9/15/2014 01:43:00
 2400   0'1s   0'0         0'1  9/15/2014 01:43:00
 2500   0'1s   0'0   0'1   0'1   0'1   0'1  9/15/2014 01:43:00
 2600   0'2s   0'1         0'1  9/15/2014 01:43:00
 2700   0'2s   0'0         0'2  9/15/2014 01:43:00
 2750   0'3s   0'0   0'6   0'6   0'4   0'3  9/15/2014 01:43:00
 2800   0'4s   0'0         0'4  9/15/2014 01:43:00
 2850   0'5s   -0'1         0'6  9/15/2014 01:43:00
 2900   0'7s   0'0   1'0   1'0   1'0   0'7  9/15/2014 01:43:00
 2950   1'1s   -0'1         1'2  9/15/2014 01:43:00
 3000   1'4s   0'0   1'4   1'4   1'4   1'4  9/15/2014 07:08:00
 3050   1'7s   -0'2         2'1  9/15/2014 01:43:00
 3100   2'4s   -0'3   3'4   3'4   2'3   2'7  9/15/2014 01:43:00
 3150   3'2s   -0'5   4'0   4'0   3'2   3'7  9/15/2014 01:43:00
 3200   4'0s   -0'2   4'3   4'3   4'0   4'2  9/15/2014 08:34:00
 3250   5'4s   -1'1   6'7   6'7   5'4   6'5  9/15/2014 01:43:00
 3300   7'0s   0'0   7'0   7'0   7'0   7'0  9/15/2014 07:05:00
 3350   8'7s   -1'6   11'6   11'6   8'7   10'5  9/15/2014 01:43:00
 3400   11'0s   0'0   11'0   11'4   10'7   11'0  9/15/2014 08:13:00
 3450   13'4s   -0'1   13'4   13'4   13'3   13'5  9/15/2014 08:12:00
 3500   16'2s   -0'3   16'4   16'4   16'2   16'5  9/15/2014 09:13:00
 3550   19'7s   -2'6   22'5   22'5   19'6   22'5  9/15/2014 01:43:00
 3600   23'0s   -0'3   23'0   23'0   23'0   23'3  9/15/2014 08:42:00
 3650   27'1s   -3'3   29'3   29'3   27'0   30'4  9/15/2014 01:43:00
 3700   30'6s   -0'4   30'6   30'6   30'4   31'2  9/15/2014 08:11:00
 3750   35'3s   -3'5   38'6   38'6   35'2   39'0  9/15/2014 01:43:00
 3800   39'6s   -3'6   43'0   43'4   39'2   43'4  9/15/2014 01:43:00
 3850   44'2s   -3'7         48'1  9/15/2014 01:43:00
 3900   48'7s   -3'7   51'0   51'0   48'5   52'6  9/15/2014 01:43:00
 3950   53'4s   -4'0         57'4  9/15/2014 01:43:00
 4000   58'0s   -0'2   58'1   58'1   57'4   58'2  9/15/2014 08:11:00
 4100   67'7s   -4'2   70'2   70'2   67'7   72'1  9/15/2014 01:43:00
 4200   77'5s   -4'3   81'2   81'2   77'5   82'0  9/15/2014 01:43:00
 4250   82'5s   -4'2         86'7  9/15/2014 01:43:00
 4300   87'4s   -4'3   92'0   92'0   87'4   91'7  9/15/2014 01:43:00
 4350   92'4s   -4'2         96'6  9/15/2014 01:43:00
 4400   97'3s   -4'3   97'4   97'4   97'4   101'6  9/15/2014 01:43:00
 4500   107'3s   -4'3   113'4   114'0   107'0   111'6  9/15/2014 01:43:00
 4600   117'3s   -4'2   124'0   124'0   117'2   121'5  9/15/2014 01:43:00
 4700   127'3s   -4'2   130'0   130'0   127'1   131'5  9/15/2014 01:43:00
 4800   137'2s   -4'3   143'0   143'0   137'1   141'5  9/15/2014 01:43:00
 4900   147'2s   -4'3   149'3   149'3   147'1   151'5  9/15/2014 01:43:00
 5000   157'1s   -4'4   157'0   157'0   157'0   161'5  9/15/2014 01:43:00
 5100   167'1s   -4'4         171'5  9/15/2014 01:43:00
 5200   177'1s   -4'4         181'5  9/15/2014 01:43:00
 5300   187'1s   -4'4         191'5  9/15/2014 01:43:00
 5400   197'1s   -4'4         201'5  9/15/2014 01:43:00
 5500   207'1s   -4'4   209'4   209'4   207'0   211'5  9/15/2014 01:43:00
 5600   217'1s   -4'4         221'5  9/15/2014 01:43:00
 5700   227'1s   -4'4         231'5  9/15/2014 01:43:00
 5800   237'1s   -4'4         241'5  9/15/2014 01:43:00
 5900   247'1s   -4'4         251'5  9/15/2014 01:43:00
 6000   257'1s   -4'4         261'5  9/15/2014 01:43:00
 6100   267'1s   -4'4         271'5  9/15/2014 01:43:00
 6200   277'1s   -4'3         281'4  9/15/2014 01:43:00
 6300   287'1s   -4'3         291'4  9/15/2014 01:43:00
 6400   297'0s   -4'4         301'4  9/15/2014 01:43:00
 6500   307'0s   -4'4         311'4  9/15/2014 01:43:00
 6600   317'0s   -4'4         321'4  9/15/2014 01:43:00
 6800   337'0s   -4'4         341'4  9/15/2014 01:43:00
 6900   347'0s   -4'4         351'4  9/15/2014 01:43:00
 7000   357'0s   -4'4         361'4  9/15/2014 01:43:00
 7400   397'0s   -4'4         401'4  9/15/2014 01:43:00
 8000   457'0s   -4'4         461'4  9/15/2014 01:43:00




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