Admin Login

 
Options for @C4K

Commodity    Show All Strike Prices
@C4K: CORN May 2014 Call 2100   CALLS (CBOT) as of 04/25/2014 1:32:45 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2100   291'3s   -2'2         293'5  4/24/2014 01:31:00
 3000   201'3s   -2'2         203'5  4/24/2014 01:31:00
 3100   191'3s   -2'2         193'5  4/24/2014 01:31:00
 3200   181'3s   -2'2         183'5  4/24/2014 01:31:00
 3500   151'3s   -2'2         153'5  4/24/2014 01:31:00
 3550   146'3s   -2'2         148'5  4/24/2014 01:31:00
 3600   141'3s   -2'2         143'5  4/24/2014 01:31:00
 3800   121'3s   -2'2         123'5  4/24/2014 01:31:00
 3900   111'3s   -2'2         113'5  4/24/2014 01:31:00
 4000   101'3s   -2'2         103'5  4/24/2014 01:31:00
 4050   96'3s   -2'2         98'5  4/24/2014 01:31:00
 4100   91'3s   -2'2         93'5  4/24/2014 01:31:00
 4200   81'3s   -2'2   81'6   81'6   81'6   83'5  4/24/2014 01:31:00
 4250   76'3s   -2'2         78'5  4/24/2014 01:31:00
 4300   73'0s   1'5   73'0   73'0   73'0   71'3  4/24/2014 07:16:00
 4350   66'3s   -2'2         68'5  4/24/2014 01:31:00
 4400   63'3s   2'0   63'0   63'3   63'0   61'3  4/24/2014 08:31:00
 4450   56'3s   -2'2   57'0   62'0   54'7   58'5  4/24/2014 01:31:00
 4500   51'3s   -2'2   54'3   57'4   49'6   53'5  4/24/2014 01:31:00
 4550   46'3s   -2'2         48'5  4/24/2014 01:31:00
 4600   43'0s   1'5   43'0   43'0   43'0   41'3  4/24/2014 07:16:00
 4650   36'3s   -2'2         38'5  4/24/2014 01:31:00
 4700   31'3s   -2'2   36'0   37'1   29'6   33'5  4/24/2014 01:31:00
 4750   26'3s   -2'2         28'5  4/24/2014 01:31:00
 4800   23'4s   2'1   23'4   23'4   23'4   21'3  4/24/2014 08:41:00
 4850   18'1s   1'6   18'1   18'1   18'1   16'3  4/24/2014 07:29:00
 4900   13'5s   2'2   11'4   13'5   11'2   11'3  4/24/2014 08:32:00
 4950   6'7s   -2'5   10'3   12'4   6'0   9'4  4/24/2014 01:31:00
 5000   4'5s   1'0   4'7   4'7   4'5   3'5  4/24/2014 09:14:00
 5050   1'5s   0'0   1'5   1'5   1'5   1'5  4/24/2014 11:04:00
 5100   1'0s   0'3   0'4   1'0   0'4   0'5  4/24/2014 08:37:00
 5150   0'2s   -0'4   0'7   1'2   0'2   0'6  4/24/2014 01:31:00
 5200   0'1s   -0'2   0'4   0'6   0'1   0'3  4/24/2014 01:31:00
 5250   0'1s   -0'1   0'2   0'2   0'1   0'2  4/24/2014 01:31:00
 5300   0'1s   0'0   0'2   0'2   0'1   0'1  4/24/2014 01:31:00
 5350   0'1s   0'0   0'1   0'1   0'1   0'1  4/24/2014 01:31:00
 5400   0'1s   0'0   0'1   0'1   0'1   0'1  4/24/2014 01:31:00
 5450   0'1s   0'0         0'1  4/24/2014 01:31:00
 5500   0'1s   0'0         0'1  4/24/2014 01:31:00
 5550   0'1s   0'0         0'1  4/24/2014 01:31:00
 5600   0'1s   0'0         0'1  4/24/2014 01:31:00
 5650   0'1s   0'0         0'1  4/24/2014 01:31:00
 5700   0'1s   0'0         0'1  4/24/2014 01:31:00
 5750   0'1s   0'0         0'1  4/24/2014 01:31:00
 5800   0'1s   0'0         0'1  4/24/2014 01:31:00
 5850   0'1s   0'0         0'1  4/24/2014 01:31:00
 5900   0'1s   0'0         0'1  4/24/2014 01:31:00
 5950   0'1s   0'0         0'1  4/24/2014 01:31:00
 6000   0'1s   0'0         0'1  4/24/2014 01:31:00
 6050   0'1s   0'0         0'1  4/24/2014 01:31:00
 6100   0'1s   0'0         0'1  4/24/2014 01:31:00
 6200   0'1s   0'0         0'1  4/24/2014 01:31:00
 6300   0'1s   0'0         0'1  4/24/2014 01:31:00
 6400   0'1s   0'0         0'1  4/24/2014 01:31:00
 6500   0'1s   0'0         0'1  4/24/2014 01:31:00
 6600   0'1s   0'0         0'1  4/24/2014 01:31:00
 6700   0'1s   0'0         0'1  4/24/2014 01:31:00
 6800   0'1s   0'0         0'1  4/24/2014 01:31:00
 6900   0'1s   0'0         0'1  4/24/2014 01:31:00
 7000   0'1s   0'0         0'1  4/24/2014 01:31:00
 7100   0'1s   0'0         0'1  4/24/2014 01:31:00
 7200   0'1s   0'0         0'1  4/24/2014 01:31:00
 7300   0'1s   0'0         0'1  4/24/2014 01:31:00
 7400   0'1s   0'0         0'1  4/24/2014 01:31:00
 7500   0'1s   0'0         0'1  4/24/2014 01:31:00
 7600   0'1s   0'0         0'1  4/24/2014 01:31:00
 7900   0'1s   0'0         0'1  4/24/2014 01:31:00
 8000   0'1s   0'0         0'1  4/24/2014 01:31:00
 8100   0'1s   0'0         0'1  4/24/2014 01:31:00
 8200   0'1s   0'0         0'1  4/24/2014 01:31:00
 8300   0'1s   0'0         0'1  4/24/2014 01:31:00
 8700   0'1s   0'0         0'1  4/24/2014 01:31:00
 9600   0'1s   0'0         0'1  4/24/2014 01:31:00
 9800   0'1s   0'0         0'1  4/24/2014 01:31:00
 9900   0'1s   0'0         0'1  4/24/2014 01:31:00

@C4K: CORN May 2014 Call 2100   PUTS (CBOT) as of 04/25/2014 1:32:45 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2800   0'1s   0'0         0'1  4/24/2014 01:31:00
 3000   0'1s   0'0         0'1  4/24/2014 01:31:00
 3100   0'1s   0'0         0'1  4/24/2014 01:31:00
 3200   0'1s   0'0         0'1  4/24/2014 01:31:00
 3300   0'1s   0'0         0'1  4/24/2014 01:31:00
 3400   0'1s   0'0         0'1  4/24/2014 01:31:00
 3450   0'1s   0'0         0'1  4/24/2014 01:31:00
 3500   0'1s   0'0         0'1  4/24/2014 01:31:00
 3550   0'1s   0'0         0'1  4/24/2014 01:31:00
 3600   0'1s   0'0         0'1  4/24/2014 01:31:00
 3650   0'1s   0'0         0'1  4/24/2014 01:31:00
 3700   0'1s   0'0         0'1  4/24/2014 01:31:00
 3750   0'1s   0'0         0'1  4/24/2014 01:31:00
 3800   0'1s   0'0         0'1  4/24/2014 01:31:00
 3850   0'1s   0'0         0'1  4/24/2014 01:31:00
 3900   0'1s   0'0         0'1  4/24/2014 01:31:00
 3950   0'1s   0'0         0'1  4/24/2014 01:31:00
 4000   0'1s   0'0   0'1   0'1   0'1   0'1  4/24/2014 01:31:00
 4050   0'1s   0'0         0'1  4/24/2014 01:31:00
 4100   0'1s   0'0         0'1  4/24/2014 01:31:00
 4150   0'1s   0'0         0'1  4/24/2014 01:31:00
 4200   0'1s   0'0         0'1  4/24/2014 01:31:00
 4250   0'1s   0'0         0'1  4/24/2014 01:31:00
 4300   0'1s   0'0   0'1   0'1   0'1   0'1  4/24/2014 01:31:00
 4350   0'1s   0'0         0'1  4/24/2014 01:31:00
 4400   0'1s   0'0   0'1   0'1   0'1   0'1  4/24/2014 01:31:00
 4450   0'1s   0'0         0'1  4/24/2014 01:31:00
 4500   0'1s   0'0   0'1   0'1   0'1   0'1  4/24/2014 01:31:00
 4550   0'1s   0'0         0'1  4/24/2014 01:31:00
 4600   0'1s   0'0   0'1   0'1   0'1   0'1  4/24/2014 01:31:00
 4650   0'1s   0'0         0'1  4/24/2014 01:31:00
 4700   0'1s   0'0   0'1   0'1   0'1   0'1  4/24/2014 01:31:00
 4750   0'1s   0'0         0'1  4/24/2014 01:31:00
 4800   0'1s   0'0         0'1  4/24/2014 01:31:00
 4850   0'1s   0'0   0'1   0'1   0'1   0'1  4/24/2014 01:31:00
 4900   0'1s   -0'2   0'2   0'3   0'1   0'3  4/24/2014 01:31:00
 4950   0'5s   -0'3   0'6   1'1   0'4   1'0  4/24/2014 01:31:00
 5000   1'2s   -1'1   1'6   1'6   1'2   2'3  4/25/2014 12:05:00
 5050   5'3s   0'5   5'0   6'4   2'4   4'6  4/24/2014 01:31:00
 5100   9'3s   1'2   7'4   10'6   5'2   8'1  4/24/2014 01:31:00
 5150   14'0s   1'6         12'2  4/24/2014 01:31:00
 5200   18'7s   2'0   18'4   20'3   13'5   16'7  4/24/2014 01:31:00
 5250   23'7s   2'1         21'6  4/24/2014 01:31:00
 5300   28'7s   2'2         26'5  4/24/2014 01:31:00
 5400   38'7s   2'2         36'5  4/24/2014 01:31:00
 5450   43'7s   2'2         41'5  4/24/2014 01:31:00
 5500   48'7s   2'2         46'5  4/24/2014 01:31:00
 5600   58'7s   2'2         56'5  4/24/2014 01:31:00
 5700   68'7s   2'2         66'5  4/24/2014 01:31:00
 5800   78'7s   2'2         76'5  4/24/2014 01:31:00
 6000   98'7s   2'2         96'5  4/24/2014 01:31:00




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