Admin Login

 
Options for @C4Z

Commodity    Show All Strike Prices
@C4Z: CORN December 2014 Call 1000   CALLS (CBOT) as of 11/20/2014 4:24:55 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   273'3s   10'0         263'3  11/20/2014 01:26:00
 2200   153'3s   10'0         143'3  11/20/2014 01:26:00
 2400   133'3s   10'0         123'3  11/20/2014 01:26:00
 2700   103'3s   10'0         93'3  11/20/2014 01:26:00
 2800   93'3s   10'0         83'3  11/20/2014 01:26:00
 2850   88'3s   10'0         78'3  11/20/2014 01:26:00
 2900   83'3s   10'0         73'3  11/20/2014 01:26:00
 2950   78'3s   10'0         68'3  11/20/2014 01:26:00
 3000   73'3s   10'0         63'3  11/20/2014 01:26:00
 3050   68'3s   10'0         58'3  11/20/2014 01:26:00
 3100   63'3s   10'0         53'3  11/20/2014 01:26:00
 3150   58'3s   10'0         48'3  11/20/2014 01:26:00
 3200   53'3s   10'0         43'3  11/20/2014 01:26:00
 3250   48'3s   10'0   39'0   48'5   39'0   38'3  11/20/2014 01:26:00
 3300   43'3s   10'0   35'0   44'0   35'0   33'3  11/20/2014 01:26:00
 3350   38'3s   10'1   33'0   38'5   33'0   28'2  11/20/2014 01:26:00
 3400   33'3s   10'0   25'0   34'1   25'0   23'3  11/20/2014 01:26:00
 3450   28'3s   10'0   23'0   29'2   23'0   18'3  11/20/2014 01:26:00
 3500   23'3s   9'6   15'0   24'3   15'0   13'5  11/20/2014 01:26:00
 3550   18'3s   9'1   15'3   19'2   14'2   9'2  11/20/2014 01:26:00
 3600   13'4s   7'7   6'0   14'4   6'0   5'5  11/20/2014 01:26:00
 3650   8'7s   6'0   2'6   9'6   2'4   2'7  11/20/2014 01:26:00
 3700   4'7s   3'5   1'1   5'5   1'1   1'2  11/20/2014 01:26:00
 3750   2'1s   1'5   0'4   2'5   0'4   0'4  11/20/2014 01:26:00
 3800   0'6s   0'4   0'2   1'0   0'2   0'2  11/20/2014 01:26:00
 3850   0'2s   0'1   0'1   0'2   0'1   0'1  11/20/2014 01:26:00
 3900   0'1s   0'0   0'1   0'1   0'1   0'1  11/20/2014 01:26:00
 3950   0'1s   0'0         0'1  11/20/2014 01:26:00
 4000   0'1s   0'0         0'1  11/20/2014 01:26:00
 4050   0'1s   0'0         0'1  11/20/2014 01:26:00
 4100   0'1s   0'0         0'1  11/20/2014 01:26:00
 4150   0'1s   0'0         0'1  11/20/2014 01:26:00
 4200   0'1s   0'0   0'1   0'1   0'1   0'1  11/20/2014 01:26:00
 4250   0'1s   0'0         0'1  11/20/2014 01:26:00
 4300   0'1s   0'0         0'1  11/20/2014 01:26:00
 4350   0'1s   0'0         0'1  11/20/2014 01:26:00
 4400   0'1s   0'0         0'1  11/20/2014 01:26:00
 4450   0'1s   0'0   0'1   0'1   0'1   0'1  11/20/2014 01:26:00
 4500   0'1s   0'0         0'1  11/20/2014 01:26:00
 4550   0'1s   0'0         0'1  11/20/2014 01:26:00
 4600   0'1s   0'0         0'1  11/20/2014 01:26:00
 4700   0'1s   0'0         0'1  11/20/2014 01:26:00
 4800   0'1s   0'0   0'1   0'1   0'1   0'1  11/20/2014 01:26:00
 4900   0'1s   0'0         0'1  11/20/2014 01:26:00
 5000   0'1s   0'0         0'1  11/20/2014 01:26:00
 5100   0'1s   0'0         0'1  11/20/2014 01:26:00
 5200   0'1s   0'0         0'1  11/20/2014 01:26:00
 5300   0'1s   0'0         0'1  11/20/2014 01:26:00
 5400   0'1s   0'0         0'1  11/20/2014 01:26:00
 5500   0'1s   0'0         0'1  11/20/2014 01:26:00
 5600   0'1s   0'0         0'1  11/20/2014 01:26:00
 5700   0'1s   0'0         0'1  11/20/2014 01:26:00
 5800   0'1s   0'0         0'1  11/20/2014 01:26:00
 5900   0'1s   0'0         0'1  11/20/2014 01:26:00
 6000   0'1s   0'0         0'1  11/20/2014 01:26:00
 6100   0'1s   0'0         0'1  11/20/2014 01:26:00
 6200   0'1s   0'0         0'1  11/20/2014 01:26:00
 6300   0'1s   0'0         0'1  11/20/2014 01:26:00
 6400   0'1s   0'0         0'1  11/20/2014 01:26:00
 6500   0'1s   0'0         0'1  11/20/2014 01:26:00
 6600   0'1s   0'0         0'1  11/20/2014 01:26:00
 6700   0'1s   0'0         0'1  11/20/2014 01:26:00
 6800   0'1s   0'0         0'1  11/20/2014 01:26:00
 6900   0'1s   0'0         0'1  11/20/2014 01:26:00
 7000   0'1s   0'0         0'1  11/20/2014 01:26:00
 7100   0'1s   0'0         0'1  11/20/2014 01:26:00
 7200   0'1s   0'0         0'1  11/20/2014 01:26:00
 7300   0'1s   0'0         0'1  11/20/2014 01:26:00
 7400   0'1s   0'0         0'1  11/20/2014 01:26:00
 7500   0'1s   0'0         0'1  11/20/2014 01:26:00
 7600   0'1s   0'0         0'1  11/20/2014 01:26:00
 7700   0'1s   0'0         0'1  11/20/2014 01:26:00
 7800   0'1s   0'0         0'1  11/20/2014 01:26:00
 7900   0'1s   0'0         0'1  11/20/2014 01:26:00
 8000   0'1s   0'0         0'1  11/20/2014 01:26:00
 8100   0'1s   0'0         0'1  11/20/2014 01:26:00
 8200   0'1s   0'0         0'1  11/20/2014 01:26:00
 8300   0'1s   0'0         0'1  11/20/2014 01:26:00
 8400   0'1s   0'0         0'1  11/20/2014 01:26:00
 8500   0'1s   0'0         0'1  11/20/2014 01:26:00
 8600   0'1s   0'0         0'1  11/20/2014 01:26:00
 8800   0'1s   0'0         0'1  11/20/2014 01:26:00
 8900   0'1s   0'0         0'1  11/20/2014 01:26:00
 9000   0'1s   0'0         0'1  11/20/2014 01:26:00
 9100   0'1s   0'0         0'1  11/20/2014 01:26:00
 10000   0'1s   0'0   0'1   0'1   0'1   0'1  11/20/2014 01:26:00

@C4Z: CORN December 2014 Call 1000   PUTS (CBOT) as of 11/20/2014 4:24:55 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1900   0'1s   0'0         0'1  11/20/2014 01:26:00
 2000   0'1s   0'0         0'1  11/20/2014 01:26:00
 2100   0'1s   0'0         0'1  11/20/2014 01:26:00
 2200   0'1s   0'0         0'1  11/20/2014 01:26:00
 2300   0'1s   0'0         0'1  11/20/2014 01:26:00
 2400   0'1s   0'0         0'1  11/20/2014 01:26:00
 2450   0'1s   0'0         0'1  11/20/2014 01:26:00
 2500   0'1s   0'0         0'1  11/20/2014 01:26:00
 2550   0'1s   0'0         0'1  11/20/2014 01:26:00
 2600   0'1s   0'0         0'1  11/20/2014 01:26:00
 2650   0'1s   0'0         0'1  11/20/2014 01:26:00
 2700   0'1s   0'0         0'1  11/20/2014 01:26:00
 2750   0'1s   0'0         0'1  11/20/2014 01:26:00
 2800   0'1s   0'0         0'1  11/20/2014 01:26:00
 2850   0'1s   0'0         0'1  11/20/2014 01:26:00
 2900   0'1s   0'0         0'1  11/20/2014 01:26:00
 2950   0'1s   0'0         0'1  11/20/2014 01:26:00
 3000   0'1s   0'0         0'1  11/20/2014 01:26:00
 3050   0'1s   0'0         0'1  11/20/2014 01:26:00
 3100   0'1s   0'0         0'1  11/20/2014 01:26:00
 3150   0'1s   0'0         0'1  11/20/2014 01:26:00
 3200   0'1s   0'0         0'1  11/20/2014 01:26:00
 3250   0'1s   0'0         0'1  11/20/2014 01:26:00
 3300   0'1s   0'0         0'1  11/20/2014 01:26:00
 3350   0'1s   0'0         0'1  11/20/2014 01:26:00
 3400   0'1s   0'0   0'1   0'1   0'1   0'1  11/20/2014 01:26:00
 3450   0'1s   0'0   0'1   0'1   0'1   0'1  11/20/2014 01:26:00
 3500   0'1s   -0'2   0'4   0'4   0'1   0'3  11/20/2014 01:26:00
 3550   0'1s   -0'7   0'4   0'5   0'1   1'0  11/20/2014 01:26:00
 3600   0'2s   -2'1   2'0   2'3   0'1   2'3  11/20/2014 01:26:00
 3650   0'5s   -4'0   4'4   4'5   0'3   4'5  11/20/2014 01:26:00
 3700   1'5s   -6'3   8'3   8'3   1'3   8'0  11/20/2014 01:26:00
 3750   3'7s   -8'3   12'0   12'0   3'3   12'2  11/20/2014 01:26:00
 3800   7'4s   -9'4   16'2   17'1   6'6   17'0  11/20/2014 01:26:00
 3850   12'0s   -9'7   18'0   18'0   11'1   21'7  11/20/2014 01:26:00
 3900   16'7s   -10'0   26'1   26'1   15'7   26'7  11/20/2014 01:26:00
 3950   21'7s   -10'0   22'4   22'4   20'7   31'7  11/20/2014 01:26:00
 4000   26'7s   -10'0   36'7   36'7   25'5   36'7  11/20/2014 01:26:00
 4050   31'7s   -10'0         41'7  11/20/2014 01:26:00
 4100   36'7s   -10'0   45'0   45'0   35'6   46'7  11/20/2014 01:26:00
 4150   41'7s   -10'0         51'7  11/20/2014 01:26:00
 4200   46'7s   -10'0   55'6   55'6   45'7   56'7  11/20/2014 01:26:00
 4250   51'7s   -10'0   51'5   51'5   51'5   61'7  11/20/2014 01:26:00
 4300   56'7s   -10'0   66'6   66'6   55'7   66'7  11/20/2014 01:26:00
 4350   61'7s   -10'0         71'7  11/20/2014 01:26:00
 4400   66'7s   -10'0   73'5   73'5   65'7   76'7  11/20/2014 01:26:00
 4450   71'7s   -10'0         81'7  11/20/2014 01:26:00
 4500   76'7s   -10'0   86'1   86'1   75'5   86'7  11/20/2014 01:26:00
 4550   81'7s   -10'0         91'7  11/20/2014 01:26:00
 4600   86'7s   -10'0   96'6   96'6   85'6   96'7  11/20/2014 01:26:00
 4700   96'7s   -10'0   106'1   106'1   95'6   106'7  11/20/2014 01:26:00
 4800   106'7s   -10'0   115'0   115'0   105'7   116'7  11/20/2014 01:26:00
 4900   116'7s   -10'0   124'6   124'6   115'7   126'7  11/20/2014 01:26:00
 5000   126'7s   -10'0   135'2   135'2   125'7   136'7  11/20/2014 01:26:00
 5100   136'7s   -10'0   139'0   139'0   135'7   146'7  11/20/2014 01:26:00
 5200   146'7s   -10'0   155'0   155'0   145'7   156'7  11/20/2014 01:26:00
 5300   156'7s   -10'0   163'2   163'2   155'7   166'7  11/20/2014 01:26:00
 5400   166'7s   -10'0         176'7  11/20/2014 01:26:00
 5500   176'7s   -10'0   183'0   183'0   175'7   186'7  11/20/2014 01:26:00
 5600   186'7s   -10'0         196'7  11/20/2014 01:26:00
 5700   196'7s   -10'0         206'7  11/20/2014 01:26:00
 5800   206'7s   -10'0   209'0   209'0   205'7   216'7  11/20/2014 01:26:00
 5900   216'7s   -10'0         226'7  11/20/2014 01:26:00
 6000   226'7s   -10'0         236'7  11/20/2014 01:26:00
 6100   236'7s   -10'0         246'7  11/20/2014 01:26:00
 6200   246'7s   -10'0         256'7  11/20/2014 01:26:00
 6300   256'7s   -10'0         266'7  11/20/2014 01:26:00
 6400   266'7s   -10'0         276'7  11/20/2014 01:26:00
 6500   276'7s   -10'0         286'7  11/20/2014 01:26:00
 6600   286'7s   -10'0         296'7  11/20/2014 01:26:00
 6800   306'7s   -10'0         316'7  11/20/2014 01:26:00
 6900   316'7s   -10'0         326'7  11/20/2014 01:26:00
 7000   326'7s   -10'0         336'7  11/20/2014 01:26:00
 7400   366'7s   -10'0         376'7  11/20/2014 01:26:00
 8000   426'7s   -10'0         436'7  11/20/2014 01:26:00




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