Serving Southeastern Minnesota and Western Wisconsin
        (651) 923-4496                        (800) 732-1439

Sunday, April 20, 2014  
 
Weather |  Futures |  Market News |  Headline News |  DTN Ag Headlines |  Charts |  Futures Markets |  Options |  Corn News |  Soybeans News |  US Ag News |  Portfolio 
 Home
 Locations
 Red Wing Bids
 Local Grain Bids
 Benson Farm Service Bids
 Agronomy Contacts
 Daily Dairy Report
 Zumbrota Hay Auction
 Calendar
 USDA Reports
 Feedback
 eAgVantage AGP
 eAgVantage WWN
 eAgVantage WWAS
 eAgVantage BFS
 iview Red Wing Grain
 Employee Login
 Farmstore
 
Options for C4K

Commodity    Show All Strike Prices
C4K: CORN May 2014 Call 2100   CALLS (CBOT) as of 04/20/2014 5:47:02 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2100   284'6s   -2'7         287'5  4/17/2014 02:12:00
 3100   184'7s   -2'6         187'5  4/17/2014 02:12:00
 3200   174'7s   -2'6         177'5  4/17/2014 02:12:00
 3500   144'7s   -2'6         147'5  4/17/2014 02:12:00
 3550   139'7s   -2'6         142'5  4/17/2014 02:12:00
 3600   134'7s   -2'6         137'5  4/17/2014 02:12:00
 3800   114'7s   -2'6         117'5  4/17/2014 02:12:00
 3900   104'7s   -2'6         107'5  4/17/2014 02:12:00
 4000   94'7s   -2'6         97'5  4/17/2014 02:12:00
 4050   89'7s   -2'6         92'5  4/17/2014 02:12:00
 4100   84'7s   -2'6         87'5  4/17/2014 02:12:00
 4200   74'7s   -2'6         77'5  4/17/2014 02:12:00
 4250   69'7s   -2'6         72'5  4/17/2014 02:12:00
 4300   64'7s   -2'6         67'5  4/17/2014 02:12:00
 4350   59'7s   -2'6         62'5  4/17/2014 02:12:00
 4400   54'7s   -2'6         57'5  4/17/2014 02:12:00
 4450   49'7s   -2'6         52'5  4/17/2014 02:12:00
 4500   44'7s   -2'6   44'2   45'0   44'2   47'5  4/17/2014 02:12:00
 4550   39'7s   -2'6         42'5  4/17/2014 02:12:00
 4600   34'7s   -2'6   33'7   33'7   33'7   37'5  4/17/2014 02:12:00
 4650   29'7s   -2'6         32'5  4/17/2014 02:12:00
 4700   25'0s   -2'6         27'6  4/17/2014 02:12:00
 4750   20'2s   -2'6         23'0  4/17/2014 02:12:00
 4800   15'6s   -2'6         18'4  4/17/2014 02:12:00
 4850   11'6s   -2'5         14'3  4/17/2014 02:12:00
 4900   8'2s   -2'4   7'4   7'4   7'4   10'6  4/17/2014 02:12:00
 4950   5'4s   -2'2   5'3   6'0   5'3   7'6  4/17/2014 02:12:00
 5000   3'4s   -1'7   4'1   4'1   3'4   5'3  4/17/2014 02:12:00
 5050   2'1s   -1'4         3'5  4/17/2014 02:12:00
 5100   1'2s   -1'1         2'3  4/17/2014 02:12:00
 5150   0'6s   -0'6         1'4  4/17/2014 02:12:00
 5200   0'4s   -0'4         1'0  4/17/2014 02:12:00
 5250   0'3s   -0'2   0'3   0'4   0'3   0'5  4/17/2014 02:12:00
 5300   0'2s   -0'1   0'2   0'2   0'2   0'3  4/17/2014 02:12:00
 5350   0'1s   -0'1         0'2  4/17/2014 02:12:00
 5400   0'1s   0'0         0'1  4/17/2014 02:12:00
 5450   0'1s   0'0         0'1  4/17/2014 02:12:00
 5500   0'1s   0'0         0'1  4/17/2014 02:12:00
 5550   0'1s   0'0         0'1  4/17/2014 02:12:00
 5600   0'1s   0'0         0'1  4/17/2014 02:12:00
 5650   0'1s   0'0         0'1  4/17/2014 02:12:00
 5700   0'1s   0'0         0'1  4/17/2014 02:12:00
 5750   0'1s   0'0         0'1  4/17/2014 02:12:00
 5800   0'1s   0'0         0'1  4/17/2014 02:12:00
 5850   0'1s   0'0         0'1  4/17/2014 02:12:00
 5900   0'1s   0'0         0'1  4/17/2014 02:12:00
 5950   0'1s   0'0         0'1  4/17/2014 02:12:00
 6000   0'1s   0'0         0'1  4/17/2014 02:12:00
 6050   0'1s   0'0         0'1  4/17/2014 02:12:00
 6100   0'1s   0'0         0'1  4/17/2014 02:12:00
 6200   0'1s   0'0         0'1  4/17/2014 02:12:00
 6300   0'1s   0'0         0'1  4/17/2014 02:12:00
 6400   0'1s   0'0         0'1  4/17/2014 02:12:00
 6500   0'1s   0'0         0'1  4/17/2014 02:12:00
 6600   0'1s   0'0         0'1  4/17/2014 02:12:00
 6700   0'1s   0'0         0'1  4/17/2014 02:12:00
 6800   0'1s   0'0         0'1  4/17/2014 02:12:00
 6900   0'1s   0'0         0'1  4/17/2014 02:12:00
 7000   0'1s   0'0         0'1  4/17/2014 02:12:00
 7100   0'1s   0'0         0'1  4/17/2014 02:12:00
 7200   0'1s   0'0         0'1  4/17/2014 02:12:00
 7300   0'1s   0'0         0'1  4/17/2014 02:12:00
 7400   0'1s   0'0         0'1  4/17/2014 02:12:00
 7500   0'1s   0'0         0'1  4/17/2014 02:12:00
 7600   0'1s   0'0         0'1  4/17/2014 02:12:00
 7900   0'1s   0'0         0'1  4/17/2014 02:12:00
 8000   0'1s   0'0         0'1  4/17/2014 02:12:00
 8100   0'1s   0'0         0'1  4/17/2014 02:12:00
 8200   0'1s   0'0         0'1  4/17/2014 02:12:00
 8300   0'1s   0'0         0'1  4/17/2014 02:12:00
 8700   0'1s   0'0         0'1  4/17/2014 02:12:00
 9600   0'1s   0'0         0'1  4/17/2014 02:12:00
 9800   0'1s   0'0         0'1  4/17/2014 02:12:00
 9900   0'1s   0'0         0'1  4/17/2014 02:12:00

C4K: CORN May 2014 Call 2100   PUTS (CBOT) as of 04/20/2014 5:47:02 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2800   0'1s   0'0         0'1  4/17/2014 02:12:00
 3000   0'1s   0'0         0'1  4/17/2014 02:12:00
 3100   0'1s   0'0         0'1  4/17/2014 02:12:00
 3200   0'1s   0'0         0'1  4/17/2014 02:12:00
 3300   0'1s   0'0         0'1  4/17/2014 02:12:00
 3400   0'1s   0'0         0'1  4/17/2014 02:12:00
 3450   0'1s   0'0         0'1  4/17/2014 02:12:00
 3500   0'1s   0'0         0'1  4/17/2014 02:12:00
 3550   0'1s   0'0         0'1  4/17/2014 02:12:00
 3600   0'1s   0'0         0'1  4/17/2014 02:12:00
 3650   0'1s   0'0         0'1  4/17/2014 02:12:00
 3700   0'1s   0'0         0'1  4/17/2014 02:12:00
 3750   0'1s   0'0         0'1  4/17/2014 02:12:00
 3800   0'1s   0'0         0'1  4/17/2014 02:12:00
 3850   0'1s   0'0         0'1  4/17/2014 02:12:00
 3900   0'1s   0'0         0'1  4/17/2014 02:12:00
 3950   0'1s   0'0         0'1  4/17/2014 02:12:00
 4000   0'1s   0'0         0'1  4/17/2014 02:12:00
 4050   0'1s   0'0         0'1  4/17/2014 02:12:00
 4100   0'1s   0'0         0'1  4/17/2014 02:12:00
 4150   0'1s   0'0         0'1  4/17/2014 02:12:00
 4200   0'1s   0'0         0'1  4/17/2014 02:12:00
 4250   0'1s   0'0         0'1  4/17/2014 02:12:00
 4300   0'1s   0'0         0'1  4/17/2014 02:12:00
 4350   0'1s   0'0         0'1  4/17/2014 02:12:00
 4400   0'1s   0'0         0'1  4/17/2014 02:12:00
 4450   0'1s   0'0         0'1  4/17/2014 02:12:00
 4500   0'1s   0'0         0'1  4/17/2014 02:12:00
 4550   0'1s   0'0         0'1  4/17/2014 02:12:00
 4600   0'1s   0'0         0'1  4/17/2014 02:12:00
 4650   0'1s   0'0         0'1  4/17/2014 02:12:00
 4700   0'2s   0'0         0'2  4/17/2014 02:12:00
 4750   0'4s   0'0         0'4  4/17/2014 02:12:00
 4800   1'0s   0'0   1'2   1'2   1'2   1'0  4/17/2014 02:12:00
 4850   2'0s   0'1         1'7  4/17/2014 02:12:00
 4900   3'4s   0'2   3'0   3'7   3'0   3'2  4/17/2014 02:12:00
 4950   5'6s   0'4   5'4   5'7   5'4   5'2  4/17/2014 02:12:00
 5000   8'6s   0'7         7'7  4/17/2014 02:12:00
 5050   12'3s   1'2         11'1  4/17/2014 02:12:00
 5100   16'4s   1'5         14'7  4/17/2014 02:12:00
 5150   21'0s   2'0         19'0  4/17/2014 02:12:00
 5200   25'6s   2'2         23'4  4/17/2014 02:12:00
 5250   30'5s   2'4         28'1  4/17/2014 02:12:00
 5300   35'4s   2'5         32'7  4/17/2014 02:12:00
 5400   45'3s   2'6         42'5  4/17/2014 02:12:00
 5450   50'3s   2'6         47'5  4/17/2014 02:12:00
 5500   55'3s   2'6         52'5  4/17/2014 02:12:00
 5600   65'3s   2'6         62'5  4/17/2014 02:12:00
 5700   75'3s   2'6         72'5  4/17/2014 02:12:00
 5800   85'3s   2'6         82'5  4/17/2014 02:12:00
 6000   105'3s   2'6         102'5  4/17/2014 02:12:00




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