Admin Login

 
Options for @C5H

Commodity    Show All Strike Prices
@C5H: CORN March 2015 Call 1700   CALLS (CBOT) as of 01/31/2015 4:02:47 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2900   80'1s   -1'4         81'5  1/30/2015 01:48:00
 3000   70'1s   -1'4         71'5  1/30/2015 01:48:00
 3100   60'1s   -1'4         61'5  1/30/2015 01:48:00
 3200   50'2s   -1'3         51'5  1/30/2015 01:48:00
 3300   40'3s   -1'4   37'7   37'7   37'7   41'7  1/30/2015 01:48:00
 3400   30'6s   -1'4   28'0   28'0   28'0   32'2  1/30/2015 01:48:00
 3500   21'5s   -1'4   19'6   19'6   18'7   23'1  1/30/2015 01:48:00
 3550   17'4s   -1'3   16'0   16'0   15'0   18'7  1/30/2015 01:48:00
 3600   13'6s   -1'3   14'0   14'0   11'3   15'1  1/30/2015 01:48:00
 3650   10'4s   -1'2   9'3   10'4   8'2   11'6  1/30/2015 01:48:00
 3700   7'6s   -1'1   9'0   9'0   6'0   8'7  1/30/2015 01:48:00
 3750   5'4s   -1'0   4'7   5'5   4'2   6'4  1/30/2015 01:48:00
 3800   3'7s   -0'5   4'4   4'6   3'0   4'4  1/30/2015 01:48:00
 3850   2'6s   -0'2   2'7   3'1   2'0   3'0  1/30/2015 01:48:00
 3900   1'7s   -0'1   2'0   2'2   1'3   2'0  1/30/2015 01:48:00
 3950   1'2s   -0'1   1'4   1'4   1'0   1'3  1/30/2015 01:48:00
 4000   0'7s   -0'1   1'0   1'0   0'5   1'0  1/30/2015 01:48:00
 4050   0'4s   -0'2   0'5   0'5   0'4   0'6  1/30/2015 01:48:00
 4100   0'3s   -0'1   0'4   0'4   0'3   0'4  1/30/2015 01:48:00
 4150   0'3s   0'0         0'3  1/30/2015 01:48:00
 4200   0'3s   0'1   0'3   0'3   0'2   0'2  1/30/2015 01:48:00
 4250   0'2s   0'1         0'1  1/30/2015 01:48:00
 4300   0'1s   0'0   0'1   0'1   0'1   0'1  1/30/2015 01:48:00
 4350   0'1s   0'0         0'1  1/30/2015 01:48:00
 4400   0'1s   0'0         0'1  1/30/2015 01:48:00
 4450   0'1s   0'0         0'1  1/30/2015 01:48:00
 4500   0'1s   0'0         0'1  1/30/2015 01:48:00
 4550   0'1s   0'0         0'1  1/30/2015 01:48:00
 4600   0'1s   0'0         0'1  1/30/2015 01:48:00
 4650   0'1s   0'0         0'1  1/30/2015 01:48:00
 4700   0'1s   0'0         0'1  1/30/2015 01:48:00
 4750   0'1s   0'0         0'1  1/30/2015 01:48:00
 4800   0'1s   0'0         0'1  1/30/2015 01:48:00
 4850   0'1s   0'0         0'1  1/30/2015 01:48:00
 4900   0'1s   0'0         0'1  1/30/2015 01:48:00
 4950   0'1s   0'0         0'1  1/30/2015 01:48:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  1/30/2015 01:48:00
 5050   0'1s   0'0         0'1  1/30/2015 01:48:00
 5100   0'1s   0'0         0'1  1/30/2015 01:48:00
 5200   0'1s   0'0         0'1  1/30/2015 01:48:00
 5300   0'1s   0'0         0'1  1/30/2015 01:48:00
 5400   0'1s   0'0         0'1  1/30/2015 01:48:00
 5500   0'1s   0'0         0'1  1/30/2015 01:48:00
 5600   0'1s   0'0         0'1  1/30/2015 01:48:00
 5700   0'1s   0'0         0'1  1/30/2015 01:48:00
 5800   0'1s   0'0         0'1  1/30/2015 01:48:00
 5900   0'1s   0'0         0'1  1/30/2015 01:48:00
 6000   0'1s   0'0         0'1  1/30/2015 01:48:00
 6100   0'1s   0'0         0'1  1/30/2015 01:48:00
 6200   0'1s   0'0         0'1  1/30/2015 01:48:00
 6300   0'1s   0'0         0'1  1/30/2015 01:48:00
 6400   0'1s   0'0         0'1  1/30/2015 01:48:00
 6500   0'1s   0'0         0'1  1/30/2015 01:48:00
 6600   0'1s   0'0         0'1  1/30/2015 01:48:00
 6700   0'1s   0'0         0'1  1/30/2015 01:48:00
 6900   0'1s   0'0         0'1  1/30/2015 01:48:00
 7000   0'1s   0'0         0'1  1/30/2015 01:48:00
 7100   0'1s   0'0         0'1  1/30/2015 01:48:00
 7200   0'1s   0'0         0'1  1/30/2015 01:48:00
 7500   0'1s   0'0         0'1  1/30/2015 01:48:00
 7600   0'1s   0'0         0'1  1/30/2015 01:48:00
 7700   0'1s   0'0         0'1  1/30/2015 01:48:00
 7800   0'1s   0'0         0'1  1/30/2015 01:48:00
 7900   0'1s   0'0         0'1  1/30/2015 01:48:00

@C5H: CORN March 2015 Call 1700   PUTS (CBOT) as of 01/31/2015 4:02:47 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1700   0'1s   0'0         0'1  1/30/2015 01:48:00
 1800   0'1s   0'0         0'1  1/30/2015 01:48:00
 2000   0'1s   0'0         0'1  1/30/2015 01:48:00
 2100   0'1s   0'0         0'1  1/30/2015 01:48:00
 2200   0'1s   0'0         0'1  1/30/2015 01:48:00
 2300   0'1s   0'0         0'1  1/30/2015 01:48:00
 2400   0'1s   0'0         0'1  1/30/2015 01:48:00
 2500   0'1s   0'0         0'1  1/30/2015 01:48:00
 2600   0'1s   0'0         0'1  1/30/2015 01:48:00
 2700   0'1s   0'0         0'1  1/30/2015 01:48:00
 2800   0'1s   0'0         0'1  1/30/2015 01:48:00
 2850   0'1s   0'0         0'1  1/30/2015 01:48:00
 2900   0'1s   0'0         0'1  1/30/2015 01:48:00
 2950   0'1s   0'0         0'1  1/30/2015 01:48:00
 3000   0'1s   0'0         0'1  1/30/2015 01:48:00
 3050   0'1s   0'0         0'1  1/30/2015 01:48:00
 3100   0'1s   0'0         0'1  1/30/2015 01:48:00
 3150   0'1s   0'0   0'1   0'1   0'1   0'1  1/30/2015 01:48:00
 3200   0'2s   0'1         0'1  1/30/2015 01:48:00
 3250   0'2s   0'0         0'2  1/30/2015 01:48:00
 3300   0'3s   0'0   0'4   0'4   0'3   0'3  1/30/2015 01:48:00
 3350   0'4s   0'0         0'4  1/30/2015 01:48:00
 3400   0'6s   0'0   1'0   1'1   0'6   0'6  1/30/2015 01:48:00
 3450   1'1s   0'0   1'3   1'4   1'1   1'1  1/30/2015 01:48:00
 3500   1'5s   0'0   2'0   2'4   1'5   1'5  1/30/2015 01:48:00
 3550   2'4s   0'1   2'7   3'5   2'3   2'3  1/30/2015 01:48:00
 3600   3'6s   0'1   3'4   5'3   3'4   3'5  1/30/2015 01:48:00
 3650   5'4s   0'2   6'1   7'2   5'2   5'2  1/30/2015 01:48:00
 3700   7'6s   0'3   7'2   10'1   7'1   7'3  1/30/2015 01:48:00
 3750   10'4s   0'4   10'0   13'1   9'3   10'0  1/30/2015 01:48:00
 3800   13'7s   0'7   13'0   17'0   12'6   13'0  1/30/2015 01:48:00
 3850   17'6s   1'2   17'1   20'6   17'1   16'4  1/30/2015 01:48:00
 3900   21'7s   1'3   20'4   25'2   20'4   20'4  1/30/2015 01:48:00
 3950   26'2s   1'3   25'0   29'5   25'0   24'7  1/30/2015 01:48:00
 4000   30'7s   1'3   32'0   34'4   31'3   29'4  1/30/2015 01:48:00
 4050   35'4s   1'2   38'7   39'1   38'7   34'2  1/30/2015 01:48:00
 4100   40'3s   1'3   42'7   44'0   40'2   39'0  1/30/2015 01:48:00
 4150   45'3s   1'4         43'7  1/30/2015 01:48:00
 4200   50'3s   1'5   53'0   53'7   52'6   48'6  1/30/2015 01:48:00
 4250   55'2s   1'5         53'5  1/30/2015 01:48:00
 4300   60'1s   1'4         58'5  1/30/2015 01:48:00
 4350   65'1s   1'4         63'5  1/30/2015 01:48:00
 4400   70'1s   1'4   73'0   73'0   73'0   68'5  1/30/2015 01:48:00
 4500   80'1s   1'4   81'0   83'3   79'4   78'5  1/30/2015 01:48:00
 4550   85'1s   1'4         83'5  1/30/2015 01:48:00
 4600   90'1s   1'4   90'0   91'0   88'0   88'5  1/30/2015 01:48:00
 4700   100'1s   1'4         98'5  1/30/2015 01:48:00
 4800   110'1s   1'4         108'5  1/30/2015 01:48:00
 4900   120'1s   1'4         118'5  1/30/2015 01:48:00
 5000   130'1s   1'4         128'5  1/30/2015 01:48:00
 5100   140'1s   1'4         138'5  1/30/2015 01:48:00
 5200   150'1s   1'4         148'5  1/30/2015 01:48:00
 5300   160'1s   1'4         158'5  1/30/2015 01:48:00
 5400   170'1s   1'4         168'5  1/30/2015 01:48:00
 5500   180'1s   1'4         178'5  1/30/2015 01:48:00
 5600   190'1s   1'4         188'5  1/30/2015 01:48:00
 5700   200'1s   1'4         198'5  1/30/2015 01:48:00
 5800   210'1s   1'4         208'5  1/30/2015 01:48:00
 6000   230'1s   1'4         228'5  1/30/2015 01:48:00
 6100   240'1s   1'4         238'5  1/30/2015 01:48:00
 7000   330'1s   1'4         328'5  1/30/2015 01:48:00




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