Weather
|
Futures
|
Futures Markets
|
Options
|
Charts
|
Portfolio
|
Grain
|
Cotton News
|
Rice News
|
Headline News
|
DTN Ag Headlines
Home
Cash Bids
Our Company
What's New
iView Login
Grain Elevators
Seed
Fertilizer
Feed/Supplies
Trucking
Ag Links
Calendar
Contact Us
Options for @C3N
Commodity
CORN ( @C3N )
CORN ( @C3U )
CORN ( @C3Z )
CORN ( @C4H )
CORN ( @C4K )
CORN ( @C4N )
SOYBEANS ( @S3N )
SOYBEANS ( @S3Q )
SOYBEANS ( @S3U )
SOYBEANS ( @S3X )
SOYBEANS ( @S4F )
SOYBEANS ( @S4H )
SOYBEANS ( @S4K )
SOYBEANS ( @S4N )
WHEAT ( @W3N )
WHEAT ( @W3U )
WHEAT ( @W3Z )
WHEAT ( @W4H )
WHEAT ( @W4K )
WHEAT ( @W4N )
SOYBEAN MEAL ( @SM3N )
SOYBEAN MEAL ( @SM3Q )
SOYBEAN MEAL ( @SM3U )
SOYBEAN OIL ( @BO3N )
SOYBEAN OIL ( @BO3Q )
SOYBEAN OIL ( @BO3U )
OATS ( @O3N )
OATS ( @O3U )
OATS ( @O3Z )
OATS ( @O4H )
OATS ( @O4K )
OATS ( @O4N )
ROUGH RICE ( @RR3N )
ROUGH RICE ( @RR3U )
ROUGH RICE ( @RR3X )
ROUGH RICE ( @RR4F )
ROUGH RICE ( @RR4H )
ROUGH RICE ( @RR4K )
HARD RED WINTER WHEAT ( @KW3N )
HARD RED WINTER WHEAT ( @KW3U )
HARD RED WINTER WHEAT ( @KW3Z )
HARD RED WINTER WHEAT ( @KW4H )
HARD RED WINTER WHEAT ( @KW4K )
HARD RED WINTER WHEAT ( @KW4N )
HARD RED SPRING WHEAT ( @MW3N )
HARD RED SPRING WHEAT ( @MW3U )
HARD RED SPRING WHEAT ( @MW3Z )
HARD RED SPRING WHEAT ( @MW4H )
HARD RED SPRING WHEAT ( @MW4K )
HARD RED SPRING WHEAT ( @MW4N )
GOLD 100 OZ ( @ZG3K )
GOLD 100 OZ ( @ZG3M )
GOLD 100 OZ ( @ZG3N )
SILVER 5000 OZ ( @ZI3K )
SILVER 5000 OZ ( @ZI3M )
SILVER 5000 OZ ( @ZI3N )
DJ INDUSTRIAL AVERAGE ( @DJ3M )
DJ INDUSTRIAL AVERAGE ( @DJ3U )
DJ INDUSTRIAL AVERAGE ( @DJ3Z )
Show All Strike Prices
@C3N: CORN July 2013 Call 700 CALLS (CBOT)
as of 05/23/2013 6:39:01 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
700
592'0
s
3'4
588'4
5/23/2013 01:45:00
3000
362'0
s
3'4
358'4
5/23/2013 01:45:00
4600
202'0
s
3'4
198'4
5/23/2013 01:45:00
4700
192'0
s
3'4
188'4
5/23/2013 01:45:00
5000
162'0
s
3'4
158'4
5/23/2013 01:45:00
5200
142'1
s
3'4
138'5
5/23/2013 01:45:00
5300
132'1
s
3'4
128'5
5/23/2013 01:45:00
5400
122'1
s
3'3
118'6
5/23/2013 01:45:00
5450
117'2
s
3'4
113'6
5/23/2013 01:45:00
5500
112'2
s
3'4
107'6
119'2
107'6
108'6
5/23/2013 01:45:00
5600
102'3
s
3'4
98'7
5/23/2013 01:45:00
5650
97'4
s
3'4
94'0
5/23/2013 01:45:00
5700
92'5
s
3'4
89'1
5/23/2013 01:45:00
5750
87'7
s
3'4
84'3
5/23/2013 01:45:00
5800
83'1
s
3'4
79'5
5/23/2013 01:45:00
5900
73'5
s
3'4
70'1
5/23/2013 01:45:00
6000
64'4
s
3'3
60'4
70'7
60'4
61'1
5/23/2013 01:45:00
6050
60'1
s
3'3
63'0
66'2
63'0
56'6
5/23/2013 01:45:00
6100
55'6
s
3'2
51'6
61'7
51'6
52'4
5/23/2013 01:45:00
6150
51'5
s
3'2
47'5
57'5
47'5
48'3
5/23/2013 01:45:00
6200
47'4
s
3'2
42'0
53'3
40'3
44'2
5/23/2013 01:45:00
6250
43'5
s
3'2
40'3
5/23/2013 01:45:00
6300
39'7
s
3'1
36'0
45'1
33'1
36'6
5/23/2013 01:45:00
6350
36'2
s
3'0
37'0
41'3
37'0
33'2
5/23/2013 01:45:00
6400
32'6
s
2'5
27'0
38'0
26'6
30'1
5/23/2013 01:45:00
6450
29'4
s
2'4
28'4
34'3
28'1
27'0
5/23/2013 01:45:00
6500
26'4
s
2'3
21'0
31'3
21'0
24'1
5/23/2013 01:45:00
6550
23'6
s
2'3
22'7
27'7
22'0
21'3
5/23/2013 01:45:00
6600
21'1
s
2'1
17'3
25'2
16'4
19'0
5/23/2013 01:45:00
6650
18'6
s
2'0
14'4
22'3
14'4
16'6
5/23/2013 01:45:00
6700
16'5
s
1'7
13'3
20'2
12'5
14'6
5/23/2013 01:45:00
6750
14'5
s
1'6
11'7
18'0
11'7
12'7
5/23/2013 01:45:00
6800
12'7
s
1'5
10'4
15'6
9'4
11'2
5/23/2013 01:45:00
6850
11'2
s
1'5
8'7
13'6
8'2
9'5
5/23/2013 01:45:00
6900
9'7
s
1'4
8'0
12'0
7'2
8'3
5/23/2013 01:45:00
6950
8'4
s
1'2
9'1
10'4
9'1
7'2
5/23/2013 01:45:00
7000
7'3
s
1'2
6'0
9'3
5'3
6'1
5/23/2013 01:45:00
7050
6'3
s
1'1
6'0
8'0
6'0
5'2
5/23/2013 01:45:00
7100
5'4
s
1'0
4'4
7'0
4'4
4'4
5/23/2013 01:45:00
7150
4'6
s
0'7
4'7
6'0
4'7
3'7
5/23/2013 01:45:00
7200
4'0
s
0'6
3'5
5'1
3'5
3'2
5/23/2013 01:45:00
7250
3'3
s
0'5
3'5
3'5
3'5
2'6
5/23/2013 01:45:00
7300
2'7
s
0'4
2'3
5/23/2013 01:45:00
7350
2'4
s
0'4
2'0
5/23/2013 01:45:00
7400
2'1
s
0'3
2'0
2'6
2'0
1'6
5/23/2013 01:45:00
7450
1'6
s
0'2
1'6
2'3
1'6
1'4
5/23/2013 01:45:00
7500
1'4
s
0'2
1'2
2'1
1'2
1'2
5/23/2013 01:45:00
7550
1'2
s
0'2
1'5
1'5
1'5
1'0
5/23/2013 01:45:00
7600
1'1
s
0'2
0'7
5/23/2013 01:45:00
7650
1'0
s
0'2
0'6
5/23/2013 01:45:00
7700
0'7
s
0'2
0'6
1'0
0'6
0'5
5/23/2013 01:45:00
7750
0'6
s
0'1
0'5
5/23/2013 01:45:00
7800
0'5
s
0'1
0'4
0'6
0'4
0'4
5/23/2013 01:45:00
7850
0'4
s
0'1
0'3
5/23/2013 01:45:00
7900
0'4
s
0'1
0'6
0'6
0'6
0'3
5/23/2013 01:45:00
7950
0'3
s
0'1
0'2
5/23/2013 01:45:00
8000
0'3
s
0'1
0'4
0'4
0'4
0'2
5/23/2013 01:45:00
8050
0'3
s
0'1
0'2
5/23/2013 01:45:00
8100
0'2
s
0'0
0'2
5/23/2013 01:45:00
8150
0'2
s
0'0
0'2
5/23/2013 01:45:00
8200
0'1
s
-0'1
0'3
0'3
0'3
0'2
5/23/2013 01:45:00
8250
0'1
s
-0'1
0'2
5/23/2013 01:45:00
8300
0'1
s
-0'1
0'2
5/23/2013 01:45:00
8350
0'1
s
-0'1
0'2
5/23/2013 01:45:00
8400
0'1
s
-0'1
0'2
5/23/2013 01:45:00
8500
0'1
s
-0'1
0'2
5/23/2013 01:45:00
8600
0'1
s
-0'1
0'2
5/23/2013 01:45:00
8650
0'1
s
0'0
0'1
5/23/2013 01:45:00
8700
0'1
s
0'0
0'1
5/23/2013 01:45:00
8800
0'1
s
0'0
0'1
0'1
0'1
0'1
5/23/2013 01:45:00
8900
0'1
s
0'0
0'1
5/23/2013 01:45:00
9000
0'1
s
0'0
0'1
5/23/2013 01:45:00
9100
0'1
s
0'0
0'1
5/23/2013 01:45:00
9200
0'1
s
0'0
0'1
5/23/2013 01:45:00
9300
0'1
s
0'0
0'1
5/23/2013 01:45:00
9400
0'1
s
0'0
0'1
5/23/2013 01:45:00
9500
0'1
s
0'0
0'1
5/23/2013 01:45:00
9600
0'1
s
0'0
0'1
5/23/2013 01:45:00
9700
0'1
s
0'0
0'1
5/23/2013 01:45:00
9800
0'1
s
0'0
0'1
5/23/2013 01:45:00
9900
0'1
s
0'0
0'1
5/23/2013 01:45:00
10000
0'1
s
0'0
0'1
5/23/2013 01:45:00
10100
0'1
s
0'0
0'1
5/23/2013 01:45:00
10200
0'1
s
0'0
0'1
5/23/2013 01:45:00
10300
0'1
s
0'0
0'1
5/23/2013 01:45:00
10400
0'1
s
0'0
0'1
5/23/2013 01:45:00
10500
0'1
s
0'0
0'1
5/23/2013 01:45:00
10600
0'1
s
0'0
0'1
5/23/2013 01:45:00
10700
0'1
s
0'0
0'1
5/23/2013 01:45:00
10800
0'1
s
0'0
0'1
5/23/2013 01:45:00
10900
0'1
s
0'0
0'1
5/23/2013 01:45:00
11000
0'1
s
0'0
0'1
5/23/2013 01:45:00
11100
0'1
s
0'0
0'1
5/23/2013 01:45:00
11200
0'1
s
0'0
0'1
5/23/2013 01:45:00
11500
0'1
s
0'0
0'1
5/23/2013 01:45:00
11600
0'1
s
0'0
0'1
5/23/2013 01:45:00
11700
0'1
s
0'0
0'1
5/23/2013 01:45:00
12000
0'1
s
0'0
0'1
5/23/2013 01:45:00
@C3N: CORN July 2013 Call 700 PUTS (CBOT)
as of 05/23/2013 6:39:01 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2400
0'1
s
0'0
0'1
5/23/2013 01:45:00
2500
0'1
s
0'0
0'1
5/23/2013 01:45:00
3900
0'1
s
0'0
0'1
5/23/2013 01:45:00
4000
0'1
s
0'0
0'1
5/23/2013 01:45:00
4100
0'1
s
0'0
0'1
5/23/2013 01:45:00
4200
0'1
s
0'0
0'1
5/23/2013 01:45:00
4300
0'1
s
0'0
0'1
5/23/2013 01:45:00
4400
0'1
s
0'0
0'1
5/23/2013 01:45:00
4500
0'1
s
0'0
0'1
5/23/2013 01:45:00
4600
0'1
s
0'0
0'1
5/23/2013 01:45:00
4700
0'1
s
0'0
0'1
5/23/2013 01:45:00
4750
0'1
s
0'0
0'1
5/23/2013 01:45:00
4800
0'1
s
0'0
0'1
5/23/2013 01:45:00
4900
0'1
s
0'0
0'1
5/23/2013 01:45:00
4950
0'1
s
0'0
0'1
5/23/2013 01:45:00
5000
0'1
s
0'0
0'1
5/23/2013 01:45:00
5050
0'1
s
0'0
0'1
5/23/2013 01:45:00
5100
0'1
s
0'0
0'1
5/23/2013 01:45:00
5150
0'1
s
0'0
0'1
5/23/2013 01:45:00
5200
0'1
s
0'0
0'1
5/23/2013 01:45:00
5250
0'1
s
0'0
0'1
5/23/2013 01:45:00
5300
0'1
s
0'0
0'1
5/23/2013 01:45:00
5350
0'1
s
0'0
0'1
5/23/2013 01:45:00
5400
0'1
s
-0'1
0'2
5/23/2013 01:45:00
5450
0'2
s
0'0
0'2
5/23/2013 01:45:00
5500
0'2
s
0'0
0'3
0'3
0'2
0'2
5/23/2013 01:45:00
5550
0'3
s
0'1
0'2
5/23/2013 01:45:00
5600
0'3
s
0'0
0'4
0'4
0'3
0'3
5/23/2013 01:45:00
5650
0'4
s
0'0
0'4
5/23/2013 01:45:00
5700
0'5
s
0'0
0'7
0'7
0'5
0'5
5/23/2013 01:45:00
5750
0'7
s
0'0
1'1
1'1
0'6
0'7
5/23/2013 01:45:00
5800
1'1
s
0'0
1'1
5/23/2013 01:45:00
5850
1'3
s
0'0
1'1
1'1
1'1
1'3
5/23/2013 01:45:00
5900
1'5
s
0'0
1'4
2'0
1'1
1'5
5/23/2013 01:45:00
5950
2'0
s
-0'1
1'4
1'7
1'4
2'1
5/23/2013 01:45:00
6000
2'4
s
-0'1
2'5
5/23/2013 01:45:00
6050
3'1
s
-0'1
2'6
2'6
2'6
3'2
5/23/2013 01:45:00
6100
3'6
s
-0'2
4'0
4'5
2'7
4'0
5/23/2013 01:45:00
6150
4'5
s
-0'2
3'7
4'3
3'5
4'7
5/23/2013 01:45:00
6200
5'4
s
-0'2
6'2
6'6
4'1
5'6
5/23/2013 01:45:00
6250
6'5
s
-0'2
6'6
6'6
5'1
6'7
5/23/2013 01:45:00
6300
7'7
s
-0'3
8'0
8'4
6'1
8'2
5/23/2013 01:45:00
6350
9'2
s
-0'4
9'4
9'4
7'3
9'6
5/23/2013 01:45:00
6400
10'6
s
-0'7
12'0
13'2
8'3
11'5
5/23/2013 01:45:00
6450
12'4
s
-1'0
14'0
14'0
10'2
13'4
5/23/2013 01:45:00
6500
14'4
s
-1'1
15'4
17'5
12'0
15'5
5/23/2013 01:45:00
6550
16'6
s
-1'1
17'7
5/23/2013 01:45:00
6600
19'1
s
-1'3
21'6
22'7
15'7
20'4
5/23/2013 01:45:00
6650
21'6
s
-1'4
21'4
21'7
18'1
23'2
5/23/2013 01:45:00
6700
24'5
s
-1'5
24'2
25'0
20'5
26'2
5/23/2013 01:45:00
6750
27'5
s
-1'6
30'0
30'0
23'5
29'3
5/23/2013 01:45:00
6800
30'7
s
-1'7
32'3
33'4
26'5
32'6
5/23/2013 01:45:00
6850
34'2
s
-1'7
36'1
5/23/2013 01:45:00
6900
37'7
s
-2'0
37'4
40'5
33'1
39'7
5/23/2013 01:45:00
6950
41'4
s
-2'2
44'4
44'4
36'4
43'6
5/23/2013 01:45:00
7000
45'3
s
-2'2
49'0
49'0
40'2
47'5
5/23/2013 01:45:00
7050
49'3
s
-2'3
51'6
5/23/2013 01:45:00
7100
53'4
s
-2'4
52'6
52'6
48'0
56'0
5/23/2013 01:45:00
7150
57'6
s
-2'5
60'3
5/23/2013 01:45:00
7200
62'0
s
-2'6
59'1
59'1
56'3
64'6
5/23/2013 01:45:00
7300
70'7
s
-3'0
73'7
5/23/2013 01:45:00
7400
80'1
s
-3'1
83'2
5/23/2013 01:45:00
7500
89'4
s
-3'1
92'5
5/23/2013 01:45:00
7600
99'1
s
-3'1
102'2
5/23/2013 01:45:00
7700
108'6
s
-3'2
116'2
116'5
102'4
112'0
5/23/2013 01:45:00
7800
118'4
s
-3'3
121'7
5/23/2013 01:45:00
7900
128'3
s
-3'3
131'6
5/23/2013 01:45:00
8000
138'2
s
-3'3
141'5
5/23/2013 01:45:00
8100
148'1
s
-3'4
151'5
5/23/2013 01:45:00
8200
158'1
s
-3'4
161'5
5/23/2013 01:45:00
8300
168'0
s
-3'5
171'5
5/23/2013 01:45:00
8500
188'0
s
-3'5
191'5
5/23/2013 01:45:00
8800
218'0
s
-3'4
221'4
5/23/2013 01:45:00
9000
238'0
s
-3'4
241'4
5/23/2013 01:45:00
10000
338'0
s
-3'4
341'4
5/23/2013 01:45:00
10700
408'0
s
-3'4
411'4
5/23/2013 01:45:00
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.