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

Wednesday, April 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
 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 04/23/2014 4:12:57 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2100   286'3s   7'6         278'5  4/22/2014 01:45:00
 3100   186'3s   7'6         178'5  4/22/2014 01:45:00
 3200   176'3s   7'6         168'5  4/22/2014 01:45:00
 3500   146'3s   7'6         138'5  4/22/2014 01:45:00
 3550   141'3s   7'6         133'5  4/22/2014 01:45:00
 3600   136'3s   7'6         128'5  4/22/2014 01:45:00
 3800   116'3s   7'6         108'5  4/22/2014 01:45:00
 3900   106'3s   7'6         98'5  4/22/2014 01:45:00
 4000   96'3s   7'6         88'5  4/22/2014 01:45:00
 4050   91'3s   7'6         83'5  4/22/2014 01:45:00
 4100   86'3s   7'6         78'5  4/22/2014 01:45:00
 4200   76'3s   7'6         68'5  4/22/2014 01:45:00
 4250   71'3s   7'6         63'5  4/22/2014 01:45:00
 4300   66'3s   7'6   63'6   63'6   63'6   58'5  4/22/2014 01:45:00
 4350   61'3s   7'6         53'5  4/22/2014 01:45:00
 4400   56'3s   7'6         48'5  4/22/2014 01:45:00
 4450   51'3s   7'6         43'5  4/22/2014 01:45:00
 4500   46'3s   7'6   44'0   44'2   43'6   38'5  4/22/2014 01:45:00
 4550   41'3s   7'6         33'5  4/22/2014 01:45:00
 4600   36'3s   7'6   32'6   32'6   32'6   28'5  4/22/2014 01:45:00
 4650   31'3s   7'6         23'5  4/22/2014 01:45:00
 4700   26'3s   7'5   23'0   28'6   23'0   18'6  4/22/2014 01:45:00
 4750   21'3s   7'3         14'0  4/22/2014 01:45:00
 4800   16'5s   6'7   13'4   13'4   13'4   9'6  4/22/2014 01:45:00
 4850   12'1s   6'0         6'1  4/22/2014 01:45:00
 4900   8'2s   4'6   5'4   5'4   5'4   3'4  4/22/2014 01:45:00
 4950   5'0s   3'1         1'7  4/22/2014 01:45:00
 5000   3'0s   2'0   1'1   3'6   1'1   1'0  4/22/2014 01:45:00
 5050   1'6s   1'2   1'5   1'5   1'5   0'4  4/22/2014 01:45:00
 5100   0'7s   0'5   0'6   0'6   0'6   0'2  4/22/2014 01:45:00
 5150   0'4s   0'3         0'1  4/22/2014 01:45:00
 5200   0'2s   0'1         0'1  4/22/2014 01:45:00
 5250   0'1s   0'0         0'1  4/22/2014 01:45:00
 5300   0'1s   0'0         0'1  4/22/2014 01:45:00
 5350   0'1s   0'0         0'1  4/22/2014 01:45:00
 5400   0'1s   0'0         0'1  4/22/2014 01:45:00
 5450   0'1s   0'0         0'1  4/22/2014 01:45:00
 5500   0'1s   0'0         0'1  4/22/2014 01:45:00
 5550   0'1s   0'0         0'1  4/22/2014 01:45:00
 5600   0'1s   0'0         0'1  4/22/2014 01:45:00
 5650   0'1s   0'0         0'1  4/22/2014 01:45:00
 5700   0'1s   0'0         0'1  4/22/2014 01:45:00
 5750   0'1s   0'0         0'1  4/22/2014 01:45:00
 5800   0'1s   0'0         0'1  4/22/2014 01:45:00
 5850   0'1s   0'0         0'1  4/22/2014 01:45:00
 5900   0'1s   0'0         0'1  4/22/2014 01:45:00
 5950   0'1s   0'0         0'1  4/22/2014 01:45:00
 6000   0'1s   0'0         0'1  4/22/2014 01:45:00
 6050   0'1s   0'0         0'1  4/22/2014 01:45:00
 6100   0'1s   0'0         0'1  4/22/2014 01:45:00
 6200   0'1s   0'0         0'1  4/22/2014 01:45:00
 6300   0'1s   0'0         0'1  4/22/2014 01:45:00
 6400   0'1s   0'0         0'1  4/22/2014 01:45:00
 6500   0'1s   0'0         0'1  4/22/2014 01:45:00
 6600   0'1s   0'0         0'1  4/22/2014 01:45:00
 6700   0'1s   0'0         0'1  4/22/2014 01:45:00
 6800   0'1s   0'0         0'1  4/22/2014 01:45:00
 6900   0'1s   0'0         0'1  4/22/2014 01:45:00
 7000   0'1s   0'0         0'1  4/22/2014 01:45:00
 7100   0'1s   0'0         0'1  4/22/2014 01:45:00
 7200   0'1s   0'0         0'1  4/22/2014 01:45:00
 7300   0'1s   0'0         0'1  4/22/2014 01:45:00
 7400   0'1s   0'0         0'1  4/22/2014 01:45:00
 7500   0'1s   0'0         0'1  4/22/2014 01:45:00
 7600   0'1s   0'0         0'1  4/22/2014 01:45:00
 7900   0'1s   0'0         0'1  4/22/2014 01:45:00
 8000   0'1s   0'0         0'1  4/22/2014 01:45:00
 8100   0'1s   0'0         0'1  4/22/2014 01:45:00
 8200   0'1s   0'0         0'1  4/22/2014 01:45:00
 8300   0'1s   0'0         0'1  4/22/2014 01:45:00
 8700   0'1s   0'0         0'1  4/22/2014 01:45:00
 9600   0'1s   0'0         0'1  4/22/2014 01:45:00
 9800   0'1s   0'0         0'1  4/22/2014 01:45:00
 9900   0'1s   0'0         0'1  4/22/2014 01:45:00

C4K: CORN May 2014 Call 2100   PUTS (CBOT) as of 04/23/2014 4:12:57 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2800   0'1s   0'0         0'1  4/22/2014 01:45:00
 3000   0'1s   0'0         0'1  4/22/2014 01:45:00
 3100   0'1s   0'0         0'1  4/22/2014 01:45:00
 3200   0'1s   0'0         0'1  4/22/2014 01:45:00
 3300   0'1s   0'0         0'1  4/22/2014 01:45:00
 3400   0'1s   0'0         0'1  4/22/2014 01:45:00
 3450   0'1s   0'0         0'1  4/22/2014 01:45:00
 3500   0'1s   0'0         0'1  4/22/2014 01:45:00
 3550   0'1s   0'0         0'1  4/22/2014 01:45:00
 3600   0'1s   0'0         0'1  4/22/2014 01:45:00
 3650   0'1s   0'0         0'1  4/22/2014 01:45:00
 3700   0'1s   0'0         0'1  4/22/2014 01:45:00
 3750   0'1s   0'0         0'1  4/22/2014 01:45:00
 3800   0'1s   0'0         0'1  4/22/2014 01:45:00
 3850   0'1s   0'0         0'1  4/22/2014 01:45:00
 3900   0'1s   0'0         0'1  4/22/2014 01:45:00
 3950   0'1s   0'0         0'1  4/22/2014 01:45:00
 4000   0'1s   0'0         0'1  4/22/2014 01:45:00
 4050   0'1s   0'0         0'1  4/22/2014 01:45:00
 4100   0'1s   0'0         0'1  4/22/2014 01:45:00
 4150   0'1s   0'0         0'1  4/22/2014 01:45:00
 4200   0'1s   0'0         0'1  4/22/2014 01:45:00
 4250   0'1s   0'0         0'1  4/22/2014 01:45:00
 4300   0'1s   0'0         0'1  4/22/2014 01:45:00
 4350   0'1s   0'0         0'1  4/22/2014 01:45:00
 4400   0'1s   0'0         0'1  4/22/2014 01:45:00
 4450   0'1s   0'0         0'1  4/22/2014 01:45:00
 4500   0'1s   0'0         0'1  4/22/2014 01:45:00
 4550   0'1s   0'0         0'1  4/22/2014 01:45:00
 4600   0'1s   0'0         0'1  4/22/2014 01:45:00
 4650   0'1s   0'0         0'1  4/22/2014 01:45:00
 4700   0'1s   -0'1         0'2  4/22/2014 01:45:00
 4750   0'1s   -0'3         0'4  4/22/2014 01:45:00
 4800   0'3s   -0'7         1'2  4/22/2014 01:45:00
 4850   0'7s   -1'6         2'5  4/22/2014 01:45:00
 4900   2'0s   -3'0   3'0   3'0   3'0   5'0  4/22/2014 01:45:00
 4950   3'6s   -4'5   3'7   3'7   3'4   8'3  4/22/2014 01:45:00
 5000   6'6s   -5'6   9'3   9'6   4'6   12'4  4/22/2014 01:45:00
 5050   10'4s   -6'4         17'0  4/22/2014 01:45:00
 5100   14'5s   -7'1   17'4   17'5   17'2   21'6  4/22/2014 01:45:00
 5150   19'2s   -7'3         26'5  4/22/2014 01:45:00
 5200   24'0s   -7'5         31'5  4/22/2014 01:45:00
 5250   28'7s   -7'6         36'5  4/22/2014 01:45:00
 5300   33'7s   -7'6         41'5  4/22/2014 01:45:00
 5400   43'7s   -7'6         51'5  4/22/2014 01:45:00
 5450   48'7s   -7'6         56'5  4/22/2014 01:45:00
 5500   53'7s   -7'6         61'5  4/22/2014 01:45:00
 5600   63'7s   -7'6         71'5  4/22/2014 01:45:00
 5700   73'7s   -7'6         81'5  4/22/2014 01:45:00
 5800   83'7s   -7'6         91'5  4/22/2014 01:45:00
 6000   103'7s   -7'6         111'5  4/22/2014 01:45:00




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