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

Tuesday, September 30, 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 C4Z

Commodity    Show All Strike Prices
C4Z: CORN December 2014 Call 1000   CALLS (CBOT) as of 09/30/2014 6:48:01 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   225'7s   2'6         223'1  9/29/2014 01:32:00
 2200   105'7s   2'6         103'1  9/29/2014 01:32:00
 2400   86'0s   2'6         83'2  9/29/2014 01:32:00
 2800   46'6s   2'3         44'3  9/29/2014 01:32:00
 2850   42'0s   2'2         39'6  9/29/2014 01:32:00
 2900   37'4s   2'2         35'2  9/29/2014 01:32:00
 2950   33'0s   2'1         30'7  9/29/2014 01:32:00
 3000   28'5s   1'7         26'6  9/29/2014 01:32:00
 3050   24'4s   1'6         22'6  9/29/2014 01:32:00
 3100   20'5s   1'4         19'1  9/29/2014 01:32:00
 3150   17'1s   1'2         15'7  9/29/2014 01:32:00
 3200   14'0s   1'1         12'7  9/29/2014 01:32:00
 3250   11'2s   0'7         10'3  9/29/2014 01:32:00
 3300   8'7s   0'5         8'2  9/29/2014 01:32:00
 3350   7'0s   0'4         6'4  9/29/2014 01:32:00
 3400   5'3s   0'2   5'4   5'4   5'4   5'1  9/29/2014 01:32:00
 3450   4'1s   0'1         4'0  9/29/2014 01:32:00
 3500   3'1s   0'0         3'1  9/29/2014 01:32:00
 3550   2'3s   0'0         2'3  9/29/2014 01:32:00
 3600   1'7s   0'0   2'0   2'0   1'6   1'7  9/29/2014 01:32:00
 3650   1'4s   0'0         1'4  9/29/2014 01:32:00
 3700   1'1s   0'0         1'1  9/29/2014 01:32:00
 3750   0'7s   0'0         0'7  9/29/2014 01:32:00
 3800   0'6s   0'0         0'6  9/29/2014 01:32:00
 3850   0'5s   0'0         0'5  9/29/2014 01:32:00
 3900   0'4s   0'0         0'4  9/29/2014 01:32:00
 3950   0'3s   -0'1         0'4  9/29/2014 01:32:00
 4000   0'3s   0'0         0'3  9/29/2014 01:32:00
 4050   0'3s   0'1         0'2  9/29/2014 01:32:00
 4100   0'2s   0'0         0'2  9/29/2014 01:32:00
 4150   0'2s   0'0         0'2  9/29/2014 01:32:00
 4200   0'2s   0'0         0'2  9/29/2014 01:32:00
 4250   0'2s   0'0         0'2  9/29/2014 01:32:00
 4300   0'2s   0'0         0'2  9/29/2014 01:32:00
 4350   0'1s   0'0         0'1  9/29/2014 01:32:00
 4400   0'1s   0'0         0'1  9/29/2014 01:32:00
 4450   0'1s   0'0         0'1  9/29/2014 01:32:00
 4500   0'1s   0'0         0'1  9/29/2014 01:32:00
 4550   0'1s   0'0         0'1  9/29/2014 01:32:00
 4600   0'1s   0'0         0'1  9/29/2014 01:32:00
 4700   0'1s   0'0         0'1  9/29/2014 01:32:00
 4800   0'1s   0'0         0'1  9/29/2014 01:32:00
 4900   0'1s   0'0         0'1  9/29/2014 01:32:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  9/29/2014 01:32:00
 5100   0'1s   0'0         0'1  9/29/2014 01:32:00
 5200   0'1s   0'0         0'1  9/29/2014 01:32:00
 5300   0'1s   0'0         0'1  9/29/2014 01:32:00
 5400   0'1s   0'0         0'1  9/29/2014 01:32:00
 5500   0'1s   0'0         0'1  9/29/2014 01:32:00
 5600   0'1s   0'0         0'1  9/29/2014 01:32:00
 5700   0'1s   0'0         0'1  9/29/2014 01:32:00
 5800   0'1s   0'0         0'1  9/29/2014 01:32:00
 5900   0'1s   0'0         0'1  9/29/2014 01:32:00
 6000   0'1s   0'0         0'1  9/29/2014 01:32:00
 6100   0'1s   0'0         0'1  9/29/2014 01:32:00
 6200   0'1s   0'0         0'1  9/29/2014 01:32:00
 6300   0'1s   0'0         0'1  9/29/2014 01:32:00
 6400   0'1s   0'0         0'1  9/29/2014 01:32:00
 6500   0'1s   0'0         0'1  9/29/2014 01:32:00
 6600   0'1s   0'0         0'1  9/29/2014 01:32:00
 6700   0'1s   0'0         0'1  9/29/2014 01:32:00
 6800   0'1s   0'0         0'1  9/29/2014 01:32:00
 6900   0'1s   0'0         0'1  9/29/2014 01:32:00
 7000   0'1s   0'0         0'1  9/29/2014 01:32:00
 7100   0'1s   0'0         0'1  9/29/2014 01:32:00
 7200   0'1s   0'0         0'1  9/29/2014 01:32:00
 7300   0'1s   0'0         0'1  9/29/2014 01:32:00
 7400   0'1s   0'0         0'1  9/29/2014 01:32:00
 7500   0'1s   0'0         0'1  9/29/2014 01:32:00
 7600   0'1s   0'0         0'1  9/29/2014 01:32:00
 7700   0'1s   0'0         0'1  9/29/2014 01:32:00
 7800   0'1s   0'0         0'1  9/29/2014 01:32:00
 7900   0'1s   0'0         0'1  9/29/2014 01:32:00
 8000   0'1s   0'0         0'1  9/29/2014 01:32:00
 8100   0'1s   0'0         0'1  9/29/2014 01:32:00
 8200   0'1s   0'0         0'1  9/29/2014 01:32:00
 8300   0'1s   0'0         0'1  9/29/2014 01:32:00
 8400   0'1s   0'0         0'1  9/29/2014 01:32:00
 8500   0'1s   0'0         0'1  9/29/2014 01:32:00
 8600   0'1s   0'0         0'1  9/29/2014 01:32:00
 8800   0'1s   0'0         0'1  9/29/2014 01:32:00
 8900   0'1s   0'0         0'1  9/29/2014 01:32:00
 9000   0'1s   0'0         0'1  9/29/2014 01:32:00
 9100   0'1s   0'0         0'1  9/29/2014 01:32:00
 10000   0'1s   0'0         0'1  9/29/2014 01:32:00

C4Z: CORN December 2014 Call 1000   PUTS (CBOT) as of 09/30/2014 6:48:01 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1900   0'1s   0'0         0'1  9/29/2014 01:32:00
 2000   0'1s   0'0         0'1  9/29/2014 01:32:00
 2100   0'1s   0'0         0'1  9/29/2014 01:32:00
 2200   0'1s   0'0         0'1  9/29/2014 01:32:00
 2300   0'1s   -0'1         0'2  9/29/2014 01:32:00
 2400   0'2s   0'0         0'2  9/29/2014 01:32:00
 2500   0'2s   -0'1         0'3  9/29/2014 01:32:00
 2600   0'3s   -0'2         0'5  9/29/2014 01:32:00
 2650   0'4s   -0'2         0'6  9/29/2014 01:32:00
 2700   0'5s   -0'2         0'7  9/29/2014 01:32:00
 2750   0'6s   -0'3         1'1  9/29/2014 01:32:00
 2800   1'0s   -0'3         1'3  9/29/2014 01:32:00
 2850   1'2s   -0'4         1'6  9/29/2014 01:32:00
 2900   1'6s   -0'4         2'2  9/29/2014 01:32:00
 2950   2'2s   -0'5         2'7  9/29/2014 01:32:00
 3000   2'7s   -0'7   3'2   3'2   3'2   3'6  9/29/2014 01:32:00
 3050   3'6s   -1'0         4'6  9/29/2014 01:32:00
 3100   4'7s   -1'2         6'1  9/29/2014 01:32:00
 3150   6'3s   -1'4         7'7  9/29/2014 01:32:00
 3200   8'2s   -1'5   9'3   9'3   9'0   9'7  9/29/2014 01:32:00
 3250   10'4s   -1'7   11'7   11'7   11'7   12'3  9/29/2014 01:32:00
 3300   13'1s   -2'1   14'2   14'2   13'6   15'2  9/29/2014 01:32:00
 3350   16'2s   -2'2         18'4  9/29/2014 01:32:00
 3400   19'5s   -2'4   20'5   20'5   20'5   22'1  9/29/2014 01:32:00
 3450   23'3s   -2'5         26'0  9/29/2014 01:32:00
 3500   27'3s   -2'6   28'2   28'2   28'0   30'1  9/29/2014 01:32:00
 3550   31'5s   -2'6         34'3  9/29/2014 01:32:00
 3600   36'1s   -2'6         38'7  9/29/2014 01:32:00
 3650   40'6s   -2'6         43'4  9/29/2014 01:32:00
 3700   45'3s   -2'6         48'1  9/29/2014 01:32:00
 3750   50'1s   -2'6   51'0   51'0   51'0   52'7  9/29/2014 01:32:00
 3800   55'0s   -2'6         57'6  9/29/2014 01:32:00
 3850   59'7s   -2'6         62'5  9/29/2014 01:32:00
 3900   64'6s   -2'6         67'4  9/29/2014 01:32:00
 3950   69'5s   -2'7         72'4  9/29/2014 01:32:00
 4000   74'5s   -2'6         77'3  9/29/2014 01:32:00
 4050   79'5s   -2'5         82'2  9/29/2014 01:32:00
 4100   84'4s   -2'6         87'2  9/29/2014 01:32:00
 4200   94'4s   -2'6         97'2  9/29/2014 01:32:00
 4250   99'4s   -2'6         102'2  9/29/2014 01:32:00
 4300   104'4s   -2'6         107'2  9/29/2014 01:32:00
 4350   109'3s   -2'6         112'1  9/29/2014 01:32:00
 4400   114'3s   -2'6   115'5   115'5   115'5   117'1  9/29/2014 01:32:00
 4450   119'3s   -2'6         122'1  9/29/2014 01:32:00
 4500   124'3s   -2'6         127'1  9/29/2014 01:32:00
 4600   134'3s   -2'6         137'1  9/29/2014 01:32:00
 4700   144'3s   -2'6         147'1  9/29/2014 01:32:00
 4800   154'3s   -2'6         157'1  9/29/2014 01:32:00
 4900   164'3s   -2'6         167'1  9/29/2014 01:32:00
 5000   174'3s   -2'6   174'6   174'6   174'6   177'1  9/29/2014 01:32:00
 5100   184'3s   -2'6         187'1  9/29/2014 01:32:00
 5200   194'3s   -2'6   195'2   195'2   195'2   197'1  9/29/2014 01:32:00
 5300   204'3s   -2'6         207'1  9/29/2014 01:32:00
 5400   214'3s   -2'6         217'1  9/29/2014 01:32:00
 5500   224'3s   -2'6         227'1  9/29/2014 01:32:00
 5600   234'3s   -2'6         237'1  9/29/2014 01:32:00
 5700   244'3s   -2'6         247'1  9/29/2014 01:32:00
 5800   254'3s   -2'6         257'1  9/29/2014 01:32:00
 5900   264'3s   -2'6         267'1  9/29/2014 01:32:00
 6000   274'3s   -2'6         277'1  9/29/2014 01:32:00
 6100   284'3s   -2'6         287'1  9/29/2014 01:32:00
 6200   294'3s   -2'6         297'1  9/29/2014 01:32:00
 6300   304'3s   -2'6         307'1  9/29/2014 01:32:00
 6400   314'3s   -2'6         317'1  9/29/2014 01:32:00
 6500   324'3s   -2'6         327'1  9/29/2014 01:32:00
 6600   334'3s   -2'5         337'0  9/29/2014 01:32:00
 6800   354'3s   -2'5         357'0  9/29/2014 01:32:00
 6900   364'2s   -2'6         367'0  9/29/2014 01:32:00
 7000   374'2s   -2'6         377'0  9/29/2014 01:32:00
 7400   414'2s   -2'6         417'0  9/29/2014 01:32:00
 8000   474'2s   -2'6         477'0  9/29/2014 01:32:00




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