Options for @C4Z

Commodity    Show All Strike Prices
@C4Z: CORN December 2014 Call 1000   CALLS (CBOT) as of 11/21/2014 10:01:58 AM (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   59'6s   6'3   59'6   59'6   59'6   53'3  11/21/2014 09:41:00
 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   39'4s   6'1   31'6   40'5   31'6   33'3  11/21/2014 09:28:00
 3450   28'3s   10'0   23'0   29'2   23'0   18'3  11/20/2014 01:26:00
 3500   30'1s   6'6   22'4   30'5   21'7   23'3  11/21/2014 09:43:00
 3550   17'5s   -0'6   17'5   25'5   16'7   18'3  11/20/2014 10:10:00
 3600   20'0s   6'4   12'2   21'0   11'4   13'4  11/21/2014 09:49:00
 3650   15'0s   6'1   5'3   15'6   5'3   8'7  11/21/2014 09:31:00
 3700   10'0s   5'1   3'3   11'0   3'2   4'7  11/21/2014 09:48:00
 3750   4'7s   2'6   1'5   6'5   0'7   2'1  11/21/2014 09:37:00
 3800   2'0s   1'2   0'3   2'6   0'2   0'6  11/21/2014 09:46:00
 3850   0'3s   0'1   0'1   0'5   0'1   0'2  11/21/2014 09:48:00
 3900   0'1s   0'0   0'1   0'1   0'1   0'1  11/21/2014 09:30:00
 3950             0'1   
 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   0'1   0'1   0'1  11/20/2014 07:26:00
 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 11/21/2014 10:01:58 AM (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             0'1   
 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   0'1s   -0'1   0'2   0'2   0'1   0'2  11/21/2014 07:32:00
 3650   0'1s   -0'4   0'5   0'5   0'1   0'5  11/21/2014 08:57:00
 3700   0'1s   -1'4   1'4   2'1   0'1   1'5  11/21/2014 09:44:00
 3750   0'4s   -3'3   4'5   4'6   0'3   3'7  11/21/2014 09:48:00
 3800   2'0s   -5'4   8'1   8'1   1'4   7'4  11/21/2014 09:48:00
 3850   7'5s   -4'3   7'5   7'5   4'6   12'0  11/21/2014 09:07:00
 3900   9'6s   -7'1   18'0   18'0   8'6   16'7  11/21/2014 09:48:00
 3950   21'7s   -10'0   22'4   22'4   20'7   31'7  11/20/2014 01:26:00
 4000   20'1s   -6'6   26'4   28'6   19'3   26'7  11/21/2014 09:30:00
 4050   31'7s   -10'0         41'7  11/20/2014 01:26:00
 4100   33'0s   -3'7   38'0   38'1   29'3   36'7  11/21/2014 09:05:00
 4150   41'7s   -10'0         51'7  11/20/2014 01:26:00
 4200   40'6s   -6'1   46'4   46'4   39'3   46'7  11/21/2014 09:32:00
 4250   51'7s   -10'0   51'5   51'5   51'5   61'7  11/20/2014 01:26:00
 4300   50'2s   -6'5   52'0   53'0   49'3   56'7  11/21/2014 09:49:00
 4350   61'7s   -10'0         71'7  11/20/2014 01:26:00
 4400   59'7s   -7'0   66'4   68'5   59'3   66'7  11/21/2014 09:49:00
 4450   71'7s   -10'0         81'7  11/20/2014 01:26:00
 4500   70'0s   -6'7   78'2   78'4   69'2   76'7  11/21/2014 09:46:00
 4550   81'7s   -10'0         91'7  11/20/2014 01:26:00
 4600   80'0s   -6'7   87'1   87'1   79'3   86'7  11/21/2014 09:44:00
 4700   89'5s   -7'2   97'4   98'1   89'0   96'7  11/21/2014 09:50:00
 4800   100'0s   -6'7   102'3   103'0   99'3   106'7  11/21/2014 09:45:00
 4900   114'0s   -2'7   116'4   118'1   109'3   116'7  11/21/2014 08:42:00
 5000   120'0s   -6'7   126'4   128'1   119'3   126'7  11/21/2014 09:44:00
 5100   130'0s   -6'7   130'0   130'0   130'0   136'7  11/21/2014 09:45:00
 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   159'7s   -7'0   159'7   159'7   159'7   166'7  11/21/2014 09:41:00
 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   230'0s   -6'7   230'0   230'0   230'0   236'7  11/21/2014 09:28:00
 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