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

Sunday, November 23, 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
 Ag Partners 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
 Employee Login New
 
Options for C4Z

Commodity    Show All Strike Prices
C4Z: CORN December 2014 Call 1000   CALLS (CBOT) as of 11/23/2014 5:54:52 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   272'7s   -0'4         273'3  11/21/2014 01:46:00
 2200   152'7s   -0'4         153'3  11/21/2014 01:46:00
 2400   132'7s   -0'4         133'3  11/21/2014 01:46:00
 2700   102'7s   -0'4         103'3  11/21/2014 01:46:00
 2800   92'7s   -0'4         93'3  11/21/2014 01:46:00
 2850   87'7s   -0'4   95'0   95'0   95'0   88'3  11/21/2014 01:46:00
 2900   82'7s   -0'4         83'3  11/21/2014 01:46:00
 2950   77'7s   -0'4         78'3  11/21/2014 01:46:00
 3000   72'7s   -0'4   80'0   80'0   80'0   73'3  11/21/2014 01:46:00
 3050   67'7s   -0'4         68'3  11/21/2014 01:46:00
 3100   62'7s   -0'4         63'3  11/21/2014 01:46:00
 3150   57'7s   -0'4         58'3  11/21/2014 01:46:00
 3200   52'7s   -0'4         53'3  11/21/2014 01:46:00
 3250   47'7s   -0'4         48'3  11/21/2014 01:46:00
 3300   42'7s   -0'4   49'6   49'6   49'6   43'3  11/21/2014 01:46:00
 3350   37'7s   -0'4         38'3  11/21/2014 01:46:00
 3400   32'7s   -0'4   35'4   35'4   35'4   33'3  11/21/2014 01:46:00
 3450   27'7s   -0'4         28'3  11/21/2014 01:46:00
 3500   22'7s   -0'4   29'4   29'4   29'2   23'3  11/21/2014 01:46:00
 3550   17'7s   -0'4         18'3  11/21/2014 01:46:00
 3600   12'7s   -0'5   19'4   19'4   16'2   13'4  11/21/2014 01:46:00
 3650   7'7s   -1'0         8'7  11/21/2014 01:46:00
 3700   2'7s   -2'0   9'4   9'4   5'4   4'7  11/21/2014 01:46:00
 3750   0'1s   -2'0   2'0   2'0   0'1   2'1  11/21/2014 01:46:00
 3800   0'1s   -0'5   2'2   2'2   0'2   0'6  11/21/2014 01:46:00
 3850   0'1s   -0'1   0'1   0'4   0'1   0'2  11/21/2014 01:46:00
 3900   0'1s   0'0         0'1  11/21/2014 01:46:00
 3950   0'1s   0'0         0'1  11/21/2014 01:46:00
 4000   0'1s   0'0         0'1  11/21/2014 01:46:00
 4050   0'1s   0'0         0'1  11/21/2014 01:46:00
 4100   0'1s   0'0         0'1  11/21/2014 01:46:00
 4150   0'1s   0'0         0'1  11/21/2014 01:46:00
 4200   0'1s   0'0         0'1  11/21/2014 01:46:00
 4250   0'1s   0'0         0'1  11/21/2014 01:46:00
 4300   0'1s   0'0         0'1  11/21/2014 01:46:00
 4350   0'1s   0'0         0'1  11/21/2014 01:46:00
 4400   0'1s   0'0         0'1  11/21/2014 01:46:00
 4450   0'1s   0'0         0'1  11/21/2014 01:46:00
 4500   0'1s   0'0         0'1  11/21/2014 01:46:00
 4550   0'1s   0'0         0'1  11/21/2014 01:46:00
 4600   0'1s   0'0         0'1  11/21/2014 01:46:00
 4700   0'1s   0'0         0'1  11/21/2014 01:46:00
 4800   0'1s   0'0         0'1  11/21/2014 01:46:00
 4900   0'1s   0'0         0'1  11/21/2014 01:46:00
 5000   0'1s   0'0         0'1  11/21/2014 01:46:00
 5100   0'1s   0'0         0'1  11/21/2014 01:46:00
 5200   0'1s   0'0         0'1  11/21/2014 01:46:00
 5300   0'1s   0'0         0'1  11/21/2014 01:46:00
 5400   0'1s   0'0         0'1  11/21/2014 01:46:00
 5500   0'1s   0'0         0'1  11/21/2014 01:46:00
 5600   0'1s   0'0         0'1  11/21/2014 01:46:00
 5700   0'1s   0'0         0'1  11/21/2014 01:46:00
 5800   0'1s   0'0         0'1  11/21/2014 01:46:00
 5900   0'1s   0'0         0'1  11/21/2014 01:46:00
 6000   0'1s   0'0         0'1  11/21/2014 01:46:00
 6100   0'1s   0'0         0'1  11/21/2014 01:46:00
 6200   0'1s   0'0         0'1  11/21/2014 01:46:00
 6300   0'1s   0'0         0'1  11/21/2014 01:46:00
 6400   0'1s   0'0         0'1  11/21/2014 01:46:00
 6500   0'1s   0'0         0'1  11/21/2014 01:46:00
 6600   0'1s   0'0         0'1  11/21/2014 01:46:00
 6700   0'1s   0'0         0'1  11/21/2014 01:46:00
 6800   0'1s   0'0         0'1  11/21/2014 01:46:00
 6900   0'1s   0'0         0'1  11/21/2014 01:46:00
 7000   0'1s   0'0         0'1  11/21/2014 01:46:00
 7100   0'1s   0'0         0'1  11/21/2014 01:46:00
 7200   0'1s   0'0         0'1  11/21/2014 01:46:00
 7300   0'1s   0'0         0'1  11/21/2014 01:46:00
 7400   0'1s   0'0         0'1  11/21/2014 01:46:00
 7500   0'1s   0'0         0'1  11/21/2014 01:46:00
 7600   0'1s   0'0         0'1  11/21/2014 01:46:00
 7700   0'1s   0'0         0'1  11/21/2014 01:46:00
 7800   0'1s   0'0         0'1  11/21/2014 01:46:00
 7900   0'1s   0'0         0'1  11/21/2014 01:46:00
 8000   0'1s   0'0         0'1  11/21/2014 01:46:00
 8100   0'1s   0'0         0'1  11/21/2014 01:46:00
 8200   0'1s   0'0         0'1  11/21/2014 01:46:00
 8300   0'1s   0'0         0'1  11/21/2014 01:46:00
 8400   0'1s   0'0         0'1  11/21/2014 01:46:00
 8500   0'1s   0'0         0'1  11/21/2014 01:46:00
 8600   0'1s   0'0         0'1  11/21/2014 01:46:00
 8800   0'1s   0'0         0'1  11/21/2014 01:46:00
 8900   0'1s   0'0         0'1  11/21/2014 01:46:00
 9000   0'1s   0'0         0'1  11/21/2014 01:46:00
 9100   0'1s   0'0         0'1  11/21/2014 01:46:00
 10000   0'1s   0'0         0'1  11/21/2014 01:46:00

C4Z: CORN December 2014 Call 1000   PUTS (CBOT) as of 11/23/2014 5:54:53 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1900   0'1s   0'0         0'1  11/21/2014 01:46:00
 2000   0'1s   0'0         0'1  11/21/2014 01:46:00
 2100   0'1s   0'0         0'1  11/21/2014 01:46:00
 2200   0'1s   0'0         0'1  11/21/2014 01:46:00
 2300   0'1s   0'0         0'1  11/21/2014 01:46:00
 2400   0'1s   0'0         0'1  11/21/2014 01:46:00
 2450   0'1s   0'0         0'1  11/21/2014 01:46:00
 2500   0'1s   0'0         0'1  11/21/2014 01:46:00
 2550   0'1s   0'0         0'1  11/21/2014 01:46:00
 2600   0'1s   0'0         0'1  11/21/2014 01:46:00
 2650   0'1s   0'0         0'1  11/21/2014 01:46:00
 2700   0'1s   0'0         0'1  11/21/2014 01:46:00
 2750   0'1s   0'0         0'1  11/21/2014 01:46:00
 2800   0'1s   0'0         0'1  11/21/2014 01:46:00
 2850   0'1s   0'0         0'1  11/21/2014 01:46:00
 2900   0'1s   0'0         0'1  11/21/2014 01:46:00
 2950   0'1s   0'0         0'1  11/21/2014 01:46:00
 3000   0'1s   0'0         0'1  11/21/2014 01:46:00
 3050   0'1s   0'0         0'1  11/21/2014 01:46:00
 3100   0'1s   0'0         0'1  11/21/2014 01:46:00
 3150   0'1s   0'0         0'1  11/21/2014 01:46:00
 3200   0'1s   0'0         0'1  11/21/2014 01:46:00
 3250   0'1s   0'0         0'1  11/21/2014 01:46:00
 3300   0'1s   0'0         0'1  11/21/2014 01:46:00
 3350   0'1s   0'0         0'1  11/21/2014 01:46:00
 3400   0'1s   0'0         0'1  11/21/2014 01:46:00
 3450   0'1s   0'0         0'1  11/21/2014 01:46:00
 3500   0'1s   0'0         0'1  11/21/2014 01:46:00
 3550   0'1s   0'0         0'1  11/21/2014 01:46:00
 3600   0'1s   -0'1         0'2  11/21/2014 01:46:00
 3650   0'1s   -0'4         0'5  11/21/2014 01:46:00
 3700   0'1s   -1'4   0'1   0'3   0'1   1'5  11/21/2014 01:46:00
 3750   2'3s   -1'4   1'0   1'0   1'0   3'7  11/21/2014 01:46:00
 3800   7'3s   -0'1   2'7   5'0   1'4   7'4  11/21/2014 01:46:00
 3850   12'3s   0'3         12'0  11/21/2014 01:46:00
 3900   17'3s   0'4   10'5   10'5   10'5   16'7  11/21/2014 01:46:00
 3950   22'3s   0'4         21'7  11/21/2014 01:46:00
 4000   27'3s   0'4   22'0   24'0   20'2   26'7  11/21/2014 01:46:00
 4050   32'3s   0'4         31'7  11/21/2014 01:46:00
 4100   37'3s   0'4   30'5   30'5   30'5   36'7  11/21/2014 01:46:00
 4150   42'3s   0'4         41'7  11/21/2014 01:46:00
 4200   47'3s   0'4   42'3   42'3   42'3   46'7  11/21/2014 01:46:00
 4250   52'3s   0'4         51'7  11/21/2014 01:46:00
 4300   57'3s   0'4   52'0   52'0   52'0   56'7  11/21/2014 01:46:00
 4350   62'3s   0'4         61'7  11/21/2014 01:46:00
 4400   67'3s   0'4   62'0   68'2   60'2   66'7  11/21/2014 01:46:00
 4450   72'3s   0'4         71'7  11/21/2014 01:46:00
 4500   77'3s   0'4   70'2   75'0   70'2   76'7  11/21/2014 01:46:00
 4550   82'3s   0'4         81'7  11/21/2014 01:46:00
 4600   87'3s   0'4   88'0   88'0   82'4   86'7  11/21/2014 01:46:00
 4700   97'3s   0'4         96'7  11/21/2014 01:46:00
 4800   107'3s   0'4   107'0   107'0   100'3   106'7  11/21/2014 01:46:00
 4900   117'3s   0'4   112'0   112'0   110'2   116'7  11/21/2014 01:46:00
 5000   127'3s   0'4   123'2   123'2   120'2   126'7  11/21/2014 01:46:00
 5100   137'3s   0'4   131'0   131'0   131'0   136'7  11/21/2014 01:46:00
 5200   147'3s   0'4   142'2   142'2   142'2   146'7  11/21/2014 01:46:00
 5300   157'3s   0'4         156'7  11/21/2014 01:46:00
 5400   167'3s   0'4         166'7  11/21/2014 01:46:00
 5500   177'3s   0'4         176'7  11/21/2014 01:46:00
 5600   187'3s   0'4         186'7  11/21/2014 01:46:00
 5700   197'3s   0'4         196'7  11/21/2014 01:46:00
 5800   207'3s   0'4         206'7  11/21/2014 01:46:00
 5900   217'3s   0'4         216'7  11/21/2014 01:46:00
 6000   227'3s   0'4         226'7  11/21/2014 01:46:00
 6100   237'3s   0'4         236'7  11/21/2014 01:46:00
 6200   247'3s   0'4         246'7  11/21/2014 01:46:00
 6300   257'3s   0'4         256'7  11/21/2014 01:46:00
 6400   267'3s   0'4         266'7  11/21/2014 01:46:00
 6500   277'3s   0'4         276'7  11/21/2014 01:46:00
 6600   287'3s   0'4         286'7  11/21/2014 01:46:00
 6800   307'3s   0'4         306'7  11/21/2014 01:46:00
 6900   317'3s   0'4         316'7  11/21/2014 01:46:00
 7000   327'3s   0'4         326'7  11/21/2014 01:46:00
 7400   367'3s   0'4         366'7  11/21/2014 01:46:00
 8000   427'3s   0'4         426'7  11/21/2014 01:46:00




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