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

Wednesday, September 17, 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 09/17/2014 10:33:57 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   243'7s   0'6         243'1  9/16/2014 01:31:00
 2200   123'7s   0'6         123'1  9/16/2014 01:31:00
 2400   103'7s   0'6         103'1  9/16/2014 01:31:00
 2800   64'2s   0'6         63'4  9/16/2014 01:31:00
 2850   59'3s   0'6         58'5  9/16/2014 01:31:00
 2900   54'5s   0'6         53'7  9/16/2014 01:31:00
 2950   49'7s   0'6         49'1  9/16/2014 01:31:00
 3000   45'1s   0'5         44'4  9/16/2014 01:31:00
 3050   40'5s   0'6         39'7  9/16/2014 01:31:00
 3100   36'1s   0'5         35'4  9/16/2014 01:31:00
 3150   31'7s   0'5         31'2  9/16/2014 01:31:00
 3200   27'6s   0'4         27'2  9/16/2014 01:31:00
 3250   24'0s   0'4         23'4  9/16/2014 01:31:00
 3300   20'3s   0'3         20'0  9/16/2014 01:31:00
 3350   17'2s   0'3         16'7  9/16/2014 01:31:00
 3400   12'1s   -2'2   12'1   12'1   12'1   14'3  9/17/2014 10:02:00
 3450   10'2s   -1'5   10'2   10'2   10'2   11'7  9/17/2014 09:49:00
 3500   9'6s   0'1   11'0   11'0   10'1   9'5  9/16/2014 01:31:00
 3550   8'0s   0'1         7'7  9/16/2014 01:31:00
 3600   6'3s   0'0         6'3  9/16/2014 01:31:00
 3650   5'1s   0'0         5'1  9/16/2014 01:31:00
 3700   5'2s   1'0   5'2   5'2   5'2   4'2  9/17/2014 09:56:00
 3750   3'3s   0'0         3'3  9/16/2014 01:31:00
 3800   2'6s   0'0         2'6  9/16/2014 01:31:00
 3850   2'2s   0'0         2'2  9/16/2014 01:31:00
 3900   1'7s   0'0         1'7  9/16/2014 01:31:00
 3950   1'4s   0'0         1'4  9/16/2014 01:31:00
 4000   1'0s   -0'2   1'0   1'0   1'0   1'2  9/17/2014 09:50:00
 4050   1'0s   0'0         1'0  9/16/2014 01:31:00
 4100   0'7s   0'0         0'7  9/16/2014 01:31:00
 4150   0'6s   0'0         0'6  9/16/2014 01:31:00
 4200   0'5s   0'0   0'4   0'5   0'4   0'5  9/17/2014 10:10:00
 4250   0'4s   -0'1         0'5  9/16/2014 01:31:00
 4300   0'4s   0'0         0'4  9/16/2014 01:31:00
 4350   0'3s   -0'1         0'4  9/16/2014 01:31:00
 4400   0'3s   0'0         0'3  9/16/2014 01:31:00
 4450   0'2s   -0'1         0'3  9/16/2014 01:31:00
 4500   0'2s   -0'1         0'3  9/16/2014 01:31:00
 4550   0'2s   -0'1         0'3  9/16/2014 01:31:00
 4600   0'2s   -0'1         0'3  9/16/2014 01:31:00
 4700   0'1s   -0'2         0'3  9/16/2014 01:31:00
 4800   0'1s   -0'1         0'2  9/16/2014 01:31:00
 4900   0'1s   -0'1         0'2  9/16/2014 01:31:00
 5000   0'1s   0'0         0'1  9/16/2014 01:31:00
 5100   0'1s   0'0         0'1  9/16/2014 01:31:00
 5200   0'1s   0'0         0'1  9/16/2014 01:31:00
 5300   0'1s   0'0         0'1  9/16/2014 01:31:00
 5400   0'1s   0'0         0'1  9/16/2014 01:31:00
 5500   0'1s   0'0         0'1  9/16/2014 01:31:00
 5600   0'1s   0'0         0'1  9/16/2014 01:31:00
 5700   0'1s   0'0         0'1  9/16/2014 01:31:00
 5800   0'1s   0'0         0'1  9/16/2014 01:31:00
 5900   0'1s   0'0         0'1  9/16/2014 01:31:00
 6000   0'1s   0'0         0'1  9/16/2014 01:31:00
 6100   0'1s   0'0         0'1  9/16/2014 01:31:00
 6200   0'1s   0'0         0'1  9/16/2014 01:31:00
 6300   0'1s   0'0         0'1  9/16/2014 01:31:00
 6400   0'1s   0'0         0'1  9/16/2014 01:31:00
 6500   0'1s   0'0         0'1  9/16/2014 01:31:00
 6600   0'1s   0'0         0'1  9/16/2014 01:31:00
 6700   0'1s   0'0         0'1  9/16/2014 01:31:00
 6800   0'1s   0'0         0'1  9/16/2014 01:31:00
 6900   0'1s   0'0         0'1  9/16/2014 01:31:00
 7000   0'1s   0'0         0'1  9/16/2014 01:31:00
 7100   0'1s   0'0         0'1  9/16/2014 01:31:00
 7200   0'1s   0'0         0'1  9/16/2014 01:31:00
 7300   0'1s   0'0         0'1  9/16/2014 01:31:00
 7400   0'1s   0'0         0'1  9/16/2014 01:31:00
 7500   0'1s   0'0         0'1  9/16/2014 01:31:00
 7600   0'1s   0'0         0'1  9/16/2014 01:31:00
 7700   0'1s   0'0         0'1  9/16/2014 01:31:00
 7800   0'1s   0'0         0'1  9/16/2014 01:31:00
 7900   0'1s   0'0         0'1  9/16/2014 01:31:00
 8000   0'1s   0'0         0'1  9/16/2014 01:31:00
 8100   0'1s   0'0         0'1  9/16/2014 01:31:00
 8200   0'1s   0'0         0'1  9/16/2014 01:31:00
 8300   0'1s   0'0         0'1  9/16/2014 01:31:00
 8400   0'1s   0'0         0'1  9/16/2014 01:31:00
 8500   0'1s   0'0         0'1  9/16/2014 01:31:00
 8600   0'1s   0'0         0'1  9/16/2014 01:31:00
 8800   0'1s   0'0         0'1  9/16/2014 01:31:00
 8900   0'1s   0'0         0'1  9/16/2014 01:31:00
 9000   0'1s   0'0         0'1  9/16/2014 01:31:00
 9100   0'1s   0'0         0'1  9/16/2014 01:31:00
 10000   0'1s   0'0         0'1  9/16/2014 01:31:00

C4Z: CORN December 2014 Call 1000   PUTS (CBOT) as of 09/17/2014 10:33:57 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1900   0'1s   0'0         0'1  9/16/2014 01:31:00
 2000   0'1s   0'0         0'1  9/16/2014 01:31:00
 2100   0'1s   0'0         0'1  9/16/2014 01:31:00
 2200   0'1s   0'0         0'1  9/16/2014 01:31:00
 2300   0'1s   0'0         0'1  9/16/2014 01:31:00
 2400   0'1s   0'0         0'1  9/16/2014 01:31:00
 2500   0'1s   0'0         0'1  9/16/2014 01:31:00
 2600   0'1s   -0'1         0'2  9/16/2014 01:31:00
 2700   0'2s   0'0         0'2  9/16/2014 01:31:00
 2750   0'3s   0'0         0'3  9/16/2014 01:31:00
 2800   0'4s   0'0         0'4  9/16/2014 01:31:00
 2850   0'5s   0'0         0'5  9/16/2014 01:31:00
 2900   0'7s   0'0         0'7  9/16/2014 01:31:00
 2950   1'1s   0'0         1'1  9/16/2014 01:31:00
 3000   1'4s   0'1   1'4   1'4   1'4   1'3  9/17/2014 10:05:00
 3050   1'7s   0'0         1'7  9/16/2014 01:31:00
 3100   2'3s   -0'1         2'4  9/16/2014 01:31:00
 3150   3'1s   -0'1         3'2  9/16/2014 01:31:00
 3200   4'0s   -0'2   3'7   3'7   3'7   4'2  9/16/2014 01:31:00
 3250   5'2s   -0'2         5'4  9/16/2014 01:31:00
 3300   6'5s   -0'3         7'0  9/16/2014 01:31:00
 3350   8'4s   -0'3         8'7  9/16/2014 01:31:00
 3400   10'5s   -0'3   10'2   12'6   10'2   11'0  9/16/2014 01:31:00
 3450   13'1s   -0'4         13'5  9/16/2014 01:31:00
 3500   18'0s   2'0   17'1   18'0   17'1   16'0  9/17/2014 10:03:00
 3550   19'2s   -0'5         19'7  9/16/2014 01:31:00
 3600   22'5s   -0'6         23'3  9/16/2014 01:31:00
 3650   26'3s   -0'6         27'1  9/16/2014 01:31:00
 3700   35'2s   4'6         30'4  9/17/2014 09:55:00
 3750   34'5s   -0'6         35'3  9/16/2014 01:31:00
 3800   39'0s   -0'6         39'6  9/16/2014 01:31:00
 3850   43'4s   -0'6         44'2  9/16/2014 01:31:00
 3900   48'1s   -0'6         48'7  9/16/2014 01:31:00
 3950   52'6s   -0'6         53'4  9/16/2014 01:31:00
 4000   61'2s   3'6   61'2   61'2   61'2   57'4  9/17/2014 10:22:00
 4050   62'2s   -0'6         63'0  9/16/2014 01:31:00
 4100   67'1s   -0'6         67'7  9/16/2014 01:31:00
 4200   76'7s   -0'6   79'2   79'2   79'2   77'5  9/16/2014 01:31:00
 4250   81'6s   -0'7         82'5  9/16/2014 01:31:00
 4300   86'6s   -0'6         87'4  9/16/2014 01:31:00
 4350   91'5s   -0'7         92'4  9/16/2014 01:31:00
 4400   96'5s   -0'6         97'3  9/16/2014 01:31:00
 4500   106'4s   -0'7         107'3  9/16/2014 01:31:00
 4600   116'4s   -0'7         117'3  9/16/2014 01:31:00
 4700   126'3s   -1'0         127'3  9/16/2014 01:31:00
 4800   140'0s   3'5   140'0   140'0   140'0   136'3  9/17/2014 10:23:00
 4900   146'3s   -0'7         147'2  9/16/2014 01:31:00
 5000   156'3s   -0'6         157'1  9/16/2014 01:31:00
 5100   166'3s   -0'6         167'1  9/16/2014 01:31:00
 5200   176'3s   -0'6         177'1  9/16/2014 01:31:00
 5300   186'3s   -0'6         187'1  9/16/2014 01:31:00
 5400   196'3s   -0'6         197'1  9/16/2014 01:31:00
 5500   206'3s   -0'6         207'1  9/16/2014 01:31:00
 5600   216'3s   -0'6         217'1  9/16/2014 01:31:00
 5700   226'3s   -0'6         227'1  9/16/2014 01:31:00
 5800   236'3s   -0'6         237'1  9/16/2014 01:31:00
 5900   246'3s   -0'6         247'1  9/16/2014 01:31:00
 6000   256'3s   -0'6         257'1  9/16/2014 01:31:00
 6100   266'3s   -0'6         267'1  9/16/2014 01:31:00
 6200   276'2s   -0'7         277'1  9/16/2014 01:31:00
 6300   286'2s   -0'7         287'1  9/16/2014 01:31:00
 6400   296'2s   -0'6         297'0  9/16/2014 01:31:00
 6500   306'2s   -0'6         307'0  9/16/2014 01:31:00
 6600   316'2s   -0'6         317'0  9/16/2014 01:31:00
 6800   336'2s   -0'6         337'0  9/16/2014 01:31:00
 6900   346'2s   -0'6         347'0  9/16/2014 01:31:00
 7000   356'2s   -0'6         357'0  9/16/2014 01:31:00
 7400   396'2s   -0'6         397'0  9/16/2014 01:31:00
 8000   456'2s   -0'6         457'0  9/16/2014 01:31:00




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