Admin Login

 
Options for @C4K

Commodity    Show All Strike Prices
@C4K: CORN May 2014 Call 2100   CALLS (CBOT) as of 04/16/2014 2:52:18 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2100   293'6s   0'5         293'1  4/15/2014 01:45:00
 3100   193'6s   0'5         193'1  4/15/2014 01:45:00
 3200   183'7s   0'6         183'1  4/15/2014 01:45:00
 3500   153'7s   0'6         153'1  4/15/2014 01:45:00
 3550   148'7s   0'6         148'1  4/15/2014 01:45:00
 3600   143'7s   0'6         143'1  4/15/2014 01:45:00
 3800   123'7s   0'6         123'1  4/15/2014 01:45:00
 3900   113'7s   0'6         113'1  4/15/2014 01:45:00
 4000   103'7s   0'6         103'1  4/15/2014 01:45:00
 4050   98'7s   0'6         98'1  4/15/2014 01:45:00
 4100   93'7s   0'6         93'1  4/15/2014 01:45:00
 4200   83'7s   0'6         83'1  4/15/2014 01:45:00
 4250   78'7s   0'6         78'1  4/15/2014 01:45:00
 4300   73'7s   0'6         73'1  4/15/2014 01:45:00
 4350   68'7s   0'6         68'1  4/15/2014 01:45:00
 4400   63'7s   0'6   58'7   66'3   58'7   63'1  4/15/2014 01:45:00
 4450   58'7s   0'6   61'1   61'3   61'1   58'1  4/15/2014 01:45:00
 4500   53'7s   0'6   52'2   56'3   47'7   53'1  4/15/2014 01:45:00
 4550   48'7s   0'6         48'1  4/15/2014 01:45:00
 4600   43'7s   0'6   42'7   46'4   38'0   43'1  4/15/2014 01:45:00
 4650   38'7s   0'5   39'0   39'0   39'0   38'2  4/15/2014 01:45:00
 4700   33'7s   0'4   30'6   36'5   28'1   33'3  4/15/2014 01:45:00
 4750   29'0s   0'4   25'0   31'6   23'5   28'4  4/15/2014 01:45:00
 4800   24'2s   0'3   20'0   27'0   19'1   23'7  4/15/2014 01:45:00
 4850   19'7s   0'3   16'4   22'3   15'0   19'4  4/15/2014 01:45:00
 4900   15'6s   0'2   13'0   18'1   11'2   15'4  4/15/2014 01:45:00
 4950   12'1s   0'2   9'0   14'2   8'2   11'7  4/15/2014 01:45:00
 5000   5'0s   -3'7   7'4   7'4   5'0   8'7  4/16/2014 01:17:00
 5050   6'3s   0'0   4'6   8'0   4'0   6'3  4/15/2014 01:45:00
 5100   3'7s   -0'4   3'7   3'7   3'6   4'3  4/15/2014 07:31:00
 5150   3'0s   -0'1   2'0   4'0   1'6   3'1  4/15/2014 01:45:00
 5200   2'0s   -0'1   1'3   2'6   1'1   2'1  4/15/2014 01:45:00
 5250   1'2s   -0'2   1'1   1'7   0'6   1'4  4/15/2014 01:45:00
 5300   0'7s   -0'1   1'0   1'2   0'4   1'0  4/15/2014 01:45:00
 5350   0'5s   0'0   0'3   0'7   0'3   0'5  4/15/2014 01:45:00
 5400   0'4s   0'1   0'2   0'4   0'2   0'3  4/15/2014 01:45:00
 5450   0'3s   0'1   0'3   0'3   0'3   0'2  4/15/2014 01:45:00
 5500   0'1s   -0'1   0'1   0'1   0'1   0'2  4/15/2014 08:30:00
 5550   0'1s   0'0   0'1   0'1   0'1   0'1  4/15/2014 01:45:00
 5600   0'1s   0'0         0'1  4/15/2014 01:45:00
 5650   0'1s   0'0         0'1  4/15/2014 01:45:00
 5700   0'1s   0'0         0'1  4/15/2014 01:45:00
 5750   0'1s   0'0         0'1  4/15/2014 01:45:00
 5800   0'1s   0'0         0'1  4/15/2014 01:45:00
 5850   0'1s   0'0         0'1  4/15/2014 01:45:00
 5900   0'1s   0'0         0'1  4/15/2014 01:45:00
 5950   0'1s   0'0         0'1  4/15/2014 01:45:00
 6000   0'1s   0'0         0'1  4/15/2014 01:45:00
 6050   0'1s   0'0         0'1  4/15/2014 01:45:00
 6100   0'1s   0'0         0'1  4/15/2014 01:45:00
 6200   0'1s   0'0         0'1  4/15/2014 01:45:00
 6300   0'1s   0'0         0'1  4/15/2014 01:45:00
 6400   0'1s   0'0         0'1  4/15/2014 01:45:00
 6500   0'1s   0'0         0'1  4/15/2014 01:45:00
 6600   0'1s   0'0         0'1  4/15/2014 01:45:00
 6700   0'1s   0'0         0'1  4/15/2014 01:45:00
 6800   0'1s   0'0         0'1  4/15/2014 01:45:00
 6900   0'1s   0'0         0'1  4/15/2014 01:45:00
 7000   0'1s   0'0         0'1  4/15/2014 01:45:00
 7100   0'1s   0'0         0'1  4/15/2014 01:45:00
 7200   0'1s   0'0         0'1  4/15/2014 01:45:00
 7300   0'1s   0'0         0'1  4/15/2014 01:45:00
 7400   0'1s   0'0         0'1  4/15/2014 01:45:00
 7500   0'1s   0'0         0'1  4/15/2014 01:45:00
 7600   0'1s   0'0         0'1  4/15/2014 01:45:00
 7900   0'1s   0'0         0'1  4/15/2014 01:45:00
 8000   0'1s   0'0         0'1  4/15/2014 01:45:00
 8100   0'1s   0'0         0'1  4/15/2014 01:45:00
 8200   0'1s   0'0         0'1  4/15/2014 01:45:00
 8300   0'1s   0'0         0'1  4/15/2014 01:45:00
 8700   0'1s   0'0         0'1  4/15/2014 01:45:00
 9600   0'1s   0'0         0'1  4/15/2014 01:45:00
 9800   0'1s   0'0         0'1  4/15/2014 01:45:00
 9900   0'1s   0'0         0'1  4/15/2014 01:45:00

@C4K: CORN May 2014 Call 2100   PUTS (CBOT) as of 04/16/2014 2:52:18 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2800   0'1s   0'0         0'1  4/15/2014 01:45:00
 3000   0'1s   0'0         0'1  4/15/2014 01:45:00
 3100   0'1s   0'0         0'1  4/15/2014 01:45:00
 3200   0'1s   0'0         0'1  4/15/2014 01:45:00
 3300   0'1s   0'0         0'1  4/15/2014 01:45:00
 3400   0'1s   0'0         0'1  4/15/2014 01:45:00
 3450   0'1s   0'0         0'1  4/15/2014 01:45:00
 3500   0'1s   0'0         0'1  4/15/2014 01:45:00
 3550   0'1s   0'0         0'1  4/15/2014 01:45:00
 3600   0'1s   0'0         0'1  4/15/2014 01:45:00
 3650   0'1s   0'0         0'1  4/15/2014 01:45:00
 3700   0'1s   0'0         0'1  4/15/2014 01:45:00
 3750   0'1s   0'0         0'1  4/15/2014 01:45:00
 3800   0'1s   0'0         0'1  4/15/2014 01:45:00
 3850   0'1s   0'0         0'1  4/15/2014 01:45:00
 3900   0'1s   0'0         0'1  4/15/2014 01:45:00
 3950   0'1s   0'0         0'1  4/15/2014 01:45:00
 4000   0'1s   0'0         0'1  4/15/2014 01:45:00
 4050   0'1s   0'0         0'1  4/15/2014 01:45:00
 4100   0'1s   0'0         0'1  4/15/2014 01:45:00
 4150   0'1s   0'0         0'1  4/15/2014 01:45:00
 4200   0'1s   0'0         0'1  4/15/2014 01:45:00
 4250   0'1s   0'0         0'1  4/15/2014 01:45:00
 4300   0'1s   0'0         0'1  4/15/2014 01:45:00
 4350   0'1s   0'0         0'1  4/15/2014 01:45:00
 4400   0'1s   0'0         0'1  4/15/2014 01:45:00
 4450   0'1s   0'0   0'1   0'1   0'1   0'1  4/15/2014 01:45:00
 4500   0'1s   0'0         0'1  4/15/2014 01:45:00
 4550   0'1s   0'0         0'1  4/15/2014 01:45:00
 4600   0'1s   0'0         0'1  4/15/2014 01:45:00
 4650   0'1s   -0'1   0'1   0'1   0'1   0'2  4/15/2014 01:45:00
 4700   0'1s   -0'2   0'3   0'3   0'2   0'3  4/15/2014 01:45:00
 4750   0'2s   -0'2         0'4  4/15/2014 01:45:00
 4800   0'4s   -0'3   1'0   1'1   0'5   0'7  4/15/2014 01:45:00
 4850   1'1s   -0'3   1'5   1'7   1'0   1'4  4/15/2014 01:45:00
 4900   2'2s   0'2   2'3   2'4   2'2   2'0  4/15/2014 08:42:00
 4950   3'3s   -0'4   5'1   5'4   2'7   3'7  4/15/2014 01:45:00
 5000   6'1s   1'0   6'1   6'1   6'1   5'1  4/15/2014 08:06:00
 5050   7'5s   -0'6   9'4   11'1   6'4   8'3  4/15/2014 01:45:00
 5100   10'5s   -0'7   14'3   14'6   9'1   11'4  4/15/2014 01:45:00
 5150   14'2s   -0'7   13'7   13'7   12'7   15'1  4/15/2014 01:45:00
 5200   18'2s   -0'7         19'1  4/15/2014 01:45:00
 5250   22'4s   -1'0         23'4  4/15/2014 01:45:00
 5300   27'1s   -0'7         28'0  4/15/2014 01:45:00
 5400   36'6s   -0'5         37'3  4/15/2014 01:45:00
 5450   41'5s   -0'5         42'2  4/15/2014 01:45:00
 5500   46'4s   -0'5         47'1  4/15/2014 01:45:00
 5600   56'3s   -0'6         57'1  4/15/2014 01:45:00
 5700   66'3s   -0'6         67'1  4/15/2014 01:45:00
 5800   76'3s   -0'6         77'1  4/15/2014 01:45:00
 6000   96'3s   -0'6         97'1  4/15/2014 01:45:00




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