Admin Login

 
Options for @C4U

Commodity    Show All Strike Prices
@C4U: CORN September 2014 Call 1800   CALLS (CBOT) as of 07/27/2014 11:11:40 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   163'1s   1'4         161'5  7/25/2014 01:46:00
 2200   143'1s   1'4         141'5  7/25/2014 01:46:00
 2300   133'1s   1'4         131'5  7/25/2014 01:46:00
 3400   25'6s   0'7         24'7  7/25/2014 01:46:00
 3450   21'6s   0'6         21'0  7/25/2014 01:46:00
 3500   18'1s   0'5   15'0   18'1   14'3   17'4  7/25/2014 01:46:00
 3550   14'6s   0'4   12'1   14'7   11'4   14'2  7/25/2014 01:46:00
 3600   11'7s   0'3   10'0   11'7   9'0   11'4  7/25/2014 01:46:00
 3650   10'1s   0'6   10'1   11'2   10'1   9'3  7/27/2014 07:18:00
 3700   8'4s   1'1   8'1   8'6   8'1   7'3  7/27/2014 07:49:00
 3750   5'5s   0'1   4'5   5'5   4'1   5'4  7/25/2014 01:46:00
 3800   4'6s   0'4   4'6   5'0   4'4   4'2  7/27/2014 09:37:00
 3850   3'2s   0'0   2'5   3'2   2'5   3'2  7/25/2014 01:46:00
 3900   2'7s   0'4   3'0   3'1   2'7   2'3  7/27/2014 09:53:00
 3950   1'6s   -0'1         1'7  7/25/2014 01:46:00
 4000   1'3s   -0'1   1'2   1'5   1'1   1'4  7/25/2014 01:46:00
 4050   1'1s   -0'1   1'0   1'0   1'0   1'2  7/25/2014 01:46:00
 4100   0'7s   -0'1   0'7   0'7   0'6   1'0  7/25/2014 01:46:00
 4150   0'6s   0'0   0'7   0'7   0'7   0'6  7/25/2014 01:46:00
 4200   0'5s   0'0   0'4   0'5   0'4   0'5  7/25/2014 01:46:00
 4250   0'4s   -0'1   0'4   0'4   0'4   0'5  7/25/2014 01:46:00
 4300   0'3s   -0'1   0'4   0'4   0'4   0'4  7/25/2014 01:46:00
 4350   0'2s   -0'2   0'3   0'3   0'3   0'4  7/25/2014 01:46:00
 4400   0'2s   -0'1   0'2   0'2   0'2   0'3  7/25/2014 01:46:00
 4450   0'2s   -0'1         0'3  7/25/2014 01:46:00
 4500   0'2s   -0'1         0'3  7/25/2014 01:46:00
 4550   0'1s   -0'2         0'3  7/25/2014 01:46:00
 4600   0'1s   -0'1         0'2  7/25/2014 01:46:00
 4650   0'1s   -0'1         0'2  7/25/2014 01:46:00
 4700   0'1s   -0'1   0'2   0'2   0'1   0'2  7/25/2014 01:46:00
 4750   0'1s   -0'1         0'2  7/25/2014 01:46:00
 4800   0'1s   -0'1         0'2  7/25/2014 01:46:00
 4850   0'1s   -0'1   0'1   0'1   0'1   0'2  7/25/2014 01:46:00
 4900   0'1s   -0'1   0'1   0'1   0'1   0'2  7/25/2014 01:46:00
 4950   0'1s   0'0         0'1  7/25/2014 01:46:00
 5000   0'1s   0'0         0'1  7/25/2014 01:46:00
 5050   0'1s   0'0         0'1  7/25/2014 01:46:00
 5100   0'1s   0'0         0'1  7/25/2014 01:46:00
 5150   0'1s   0'0         0'1  7/25/2014 01:46:00
 5200   0'1s   0'0         0'1  7/25/2014 01:46:00
 5250   0'1s   0'0         0'1  7/25/2014 01:46:00
 5300   0'1s   0'0         0'1  7/25/2014 01:46:00
 5350   0'1s   0'0         0'1  7/25/2014 01:46:00
 5400   0'1s   0'0         0'1  7/25/2014 01:46:00
 5450   0'1s   0'0         0'1  7/25/2014 01:46:00
 5500   0'1s   0'0         0'1  7/25/2014 01:46:00
 5550   0'1s   0'0         0'1  7/25/2014 01:46:00
 5600   0'1s   0'0         0'1  7/25/2014 01:46:00
 5650   0'1s   0'0         0'1  7/25/2014 01:46:00
 5700   0'1s   0'0         0'1  7/25/2014 01:46:00
 5750   0'1s   0'0         0'1  7/25/2014 01:46:00
 5800   0'1s   0'0         0'1  7/25/2014 01:46:00
 5850   0'1s   0'0         0'1  7/25/2014 01:46:00
 5900   0'1s   0'0         0'1  7/25/2014 01:46:00
 6000   0'1s   0'0         0'1  7/25/2014 01:46:00
 6100   0'1s   0'0         0'1  7/25/2014 01:46:00
 6200   0'1s   0'0         0'1  7/25/2014 01:46:00
 6300   0'1s   0'0         0'1  7/25/2014 01:46:00
 6400   0'1s   0'0         0'1  7/25/2014 01:46:00
 6500   0'1s   0'0         0'1  7/25/2014 01:46:00
 6600   0'1s   0'0         0'1  7/25/2014 01:46:00
 6700   0'1s   0'0         0'1  7/25/2014 01:46:00
 6800   0'1s   0'0         0'1  7/25/2014 01:46:00
 6900   0'1s   0'0         0'1  7/25/2014 01:46:00
 7000   0'1s   0'0         0'1  7/25/2014 01:46:00
 7100   0'1s   0'0         0'1  7/25/2014 01:46:00
 7200   0'1s   0'0         0'1  7/25/2014 01:46:00
 7300   0'1s   0'0         0'1  7/25/2014 01:46:00
 7400   0'1s   0'0         0'1  7/25/2014 01:46:00
 7500   0'1s   0'0         0'1  7/25/2014 01:46:00
 7600   0'1s   0'0         0'1  7/25/2014 01:46:00
 7700   0'1s   0'0         0'1  7/25/2014 01:46:00
 7800   0'1s   0'0         0'1  7/25/2014 01:46:00
 7900   0'1s   0'0         0'1  7/25/2014 01:46:00
 8000   0'1s   0'0         0'1  7/25/2014 01:46:00
 8200   0'1s   0'0         0'1  7/25/2014 01:46:00
 8300   0'1s   0'0         0'1  7/25/2014 01:46:00
 8400   0'1s   0'0         0'1  7/25/2014 01:46:00
 8500   0'1s   0'0         0'1  7/25/2014 01:46:00
 8600   0'1s   0'0         0'1  7/25/2014 01:46:00
 8700   0'1s   0'0         0'1  7/25/2014 01:46:00

@C4U: CORN September 2014 Call 1800   PUTS (CBOT) as of 07/27/2014 11:11:40 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2200   0'1s   0'0         0'1  7/25/2014 01:46:00
 2600   0'1s   0'0         0'1  7/25/2014 01:46:00
 2700   0'1s   0'0         0'1  7/25/2014 01:46:00
 2800   0'1s   0'0         0'1  7/25/2014 01:46:00
 2850   0'1s   0'0         0'1  7/25/2014 01:46:00
 2900   0'2s   0'1   0'1   0'1   0'1   0'1  7/25/2014 01:46:00
 2950   0'2s   0'0         0'2  7/25/2014 01:46:00
 3000   0'3s   0'0   0'3   0'3   0'3   0'3  7/25/2014 01:46:00
 3050   0'3s   -0'1         0'4  7/25/2014 01:46:00
 3100   0'4s   -0'1         0'5  7/25/2014 01:46:00
 3150   0'5s   -0'1   0'6   0'6   0'6   0'6  7/25/2014 01:46:00
 3200   0'7s   -0'1   1'1   1'1   1'0   1'0  7/25/2014 01:46:00
 3250   1'1s   -0'2   1'5   1'5   1'1   1'3  7/25/2014 01:46:00
 3300   1'4s   -0'3   1'7   2'1   1'5   1'7  7/25/2014 01:46:00
 3350   2'0s   -0'4   3'1   3'1   2'1   2'4  7/25/2014 01:46:00
 3400   2'2s   -0'4   2'3   2'3   2'2   2'6  7/27/2014 10:10:00
 3450   3'6s   -0'6   4'1   5'3   3'6   4'4  7/25/2014 01:46:00
 3500   3'5s   -1'4   4'1   4'3   3'5   5'1  7/27/2014 07:55:00
 3550   5'2s   -1'4   5'3   5'3   5'2   6'6  7/27/2014 10:51:00
 3600   7'2s   -1'5   8'3   8'4   6'6   8'7  7/27/2014 08:14:00
 3650   9'5s   -1'6   9'5   9'5   9'2   11'3  7/27/2014 07:23:00
 3700   12'0s   -2'3   12'2   12'3   11'6   14'3  7/27/2014 08:37:00
 3750   17'5s   -1'3   21'4   21'4   17'5   19'0  7/25/2014 01:46:00
 3800             21'2   
 3850   25'2s   -1'4   28'0   28'0   25'2   26'6  7/25/2014 01:46:00
 3900   29'3s   -1'5   33'2   33'5   29'4   31'0  7/25/2014 01:46:00
 3950   33'6s   -1'5         35'3  7/25/2014 01:46:00
 4000   38'3s   -1'5   42'6   42'6   38'5   40'0  7/25/2014 01:46:00
 4050   43'1s   -1'5         44'6  7/25/2014 01:46:00
 4100   47'7s   -1'5   49'0   49'0   48'0   49'4  7/25/2014 01:46:00
 4150   52'6s   -1'4         54'2  7/25/2014 01:46:00
 4200   57'5s   -1'4   61'4   61'4   57'6   59'1  7/25/2014 01:46:00
 4250   62'4s   -1'5         64'1  7/25/2014 01:46:00
 4300   67'3s   -1'5         69'0  7/25/2014 01:46:00
 4350   72'2s   -1'6         74'0  7/25/2014 01:46:00
 4400             77'2   
 4450   82'2s   -1'5         83'7  7/25/2014 01:46:00
 4500   84'0s   -3'2   84'0   84'0   83'5   87'2  7/27/2014 07:49:00
 4550   92'1s   -1'6         93'7  7/25/2014 01:46:00
 4600   97'1s   -1'5         98'6  7/25/2014 01:46:00
 4650   102'1s   -1'5         103'6  7/25/2014 01:46:00
 4700   107'1s   -1'5   108'5   108'5   107'2   108'6  7/25/2014 01:46:00
 4750   112'1s   -1'5         113'6  7/25/2014 01:46:00
 4800   117'1s   -1'5   118'5   118'5   117'2   118'6  7/25/2014 01:46:00
 4850   122'1s   -1'5         123'6  7/25/2014 01:46:00
 4900   127'1s   -1'5         128'6  7/25/2014 01:46:00
 5000   137'1s   -1'4         138'5  7/25/2014 01:46:00
 5050   142'1s   -1'4         143'5  7/25/2014 01:46:00
 5100   147'1s   -1'4   148'3   148'3   147'1   148'5  7/25/2014 01:46:00
 5200   157'1s   -1'4         158'5  7/25/2014 01:46:00
 5300   167'1s   -1'4         168'5  7/25/2014 01:46:00
 5400   177'1s   -1'4         178'5  7/25/2014 01:46:00
 5500   187'1s   -1'4         188'5  7/25/2014 01:46:00
 5550   192'1s   -1'4         193'5  7/25/2014 01:46:00
 6000   237'1s   -1'4         238'5  7/25/2014 01:46:00
 6100   247'1s   -1'4         248'5  7/25/2014 01:46:00
 6500   287'1s   -1'4         288'5  7/25/2014 01:46:00
 7200   357'1s   -1'4         358'5  7/25/2014 01:46:00




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