Options for @C0K

Commodity    Show All Strike Prices
@C0K: CORN May 2020 Call 1000   CALLS (CBOT) as of 03/30/2020 8:33:36 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   246'1s   -2'6         248'7  3/27/2020 01:23:00
 2100   136'1s   -2'6         138'7  3/27/2020 01:23:00
 2850   61'1s   -2'6         63'7  3/27/2020 01:23:00
 3000   46'4s   -2'5         49'1  3/27/2020 01:23:00
 3050   41'7s   -2'4   41'1   41'1   41'1   44'3  3/27/2020 01:23:00
 3100   37'1s   -2'5         39'6  3/27/2020 01:23:00
 3200   28'3s   -2'3         30'6  3/27/2020 01:23:00
 3300   20'3s   -2'2         22'5  3/27/2020 01:23:00
 3350   16'7s   -2'1         19'0  3/27/2020 01:23:00
 3400   11'4s   -2'1   11'4   11'4   11'4   13'5  3/29/2020 07:04:00
 3450   10'4s   -0'2   10'5   10'5   10'4   10'6  3/30/2020 07:18:00
 3500   8'2s   0'0   6'4   8'2   6'4   8'2  3/30/2020 06:06:00
 3550   6'0s   -0'1   5'6   6'2   5'6   6'1  3/30/2020 07:14:00
 3600   4'2s   -0'2   4'0   4'2   3'7   4'4  3/29/2020 10:14:00
 3650   3'0s   -0'3   2'7   3'0   2'6   3'3  3/29/2020 08:35:00
 3700   2'0s   -0'4   2'0   2'0   2'0   2'4  3/29/2020 07:32:00
 3750   1'6s   -0'1   1'5   1'6   1'5   1'7  3/30/2020 05:27:00
 3800   1'4s   -0'1   1'3   1'6   1'2   1'5  3/27/2020 01:23:00
 3850   0'7s   -0'2   0'7   0'7   0'7   1'1  3/29/2020 07:00:00
 3900   0'6s   -0'1   0'6   0'6   0'6   0'7  3/29/2020 07:15:00
 3950   0'5s   -0'1   0'5   0'5   0'5   0'6  3/29/2020 07:10:00
 4000   0'5s   0'0   0'5   0'5   0'5   0'5  3/29/2020 08:33:00
 4050   0'3s   -0'1   0'3   0'3   0'3   0'4  3/29/2020 07:00:00
 4100   0'1s   -0'2   0'3   0'3   0'1   0'3  3/29/2020 07:16:00
 4150   0'2s   -0'1         0'3  3/27/2020 01:23:00
 4200   0'2s   0'0   0'2   0'2   0'2   0'2  3/29/2020 07:00:00
 4250   0'1s   -0'1         0'2  3/27/2020 01:23:00
 4300   0'1s   -0'1         0'2  3/27/2020 01:23:00
 4350   0'1s   0'0         0'1  3/27/2020 01:23:00
 4400   0'1s   0'0         0'1  3/27/2020 01:23:00
 4450   0'1s   0'0         0'1  3/27/2020 01:23:00
 4500   0'1s   0'0         0'1  3/27/2020 01:23:00
 4550   0'1s   0'0         0'1  3/27/2020 01:23:00
 4600   0'1s   0'0         0'1  3/27/2020 01:23:00
 4650   0'1s   0'0         0'1  3/27/2020 01:23:00
 4700   0'1s   0'0         0'1  3/27/2020 01:23:00
 4750   0'1s   0'0         0'1  3/27/2020 01:23:00
 4800   0'1s   0'0         0'1  3/27/2020 01:23:00
 4850   0'1s   0'0         0'1  3/27/2020 01:23:00
 4900   0'1s   0'0         0'1  3/27/2020 01:23:00
 5000   0'1s   0'0         0'1  3/27/2020 01:23:00
 5100   0'1s   0'0         0'1  3/27/2020 01:23:00
 5200   0'1s   0'0         0'1  3/27/2020 01:23:00
 5300   0'1s   0'0         0'1  3/27/2020 01:23:00
 5400   0'1s   0'0         0'1  3/27/2020 01:23:00
 5500   0'1s   0'0         0'1  3/27/2020 01:23:00
 5600   0'1s   0'0         0'1  3/27/2020 01:23:00
 5700   0'1s   0'0         0'1  3/27/2020 01:23:00
 5800   0'1s   0'0         0'1  3/27/2020 01:23:00
 5900   0'1s   0'0         0'1  3/27/2020 01:23:00
 6000   0'1s   0'0         0'1  3/27/2020 01:23:00
 6200   0'1s   0'0         0'1  3/27/2020 01:23:00
 6300   0'1s   0'0         0'1  3/27/2020 01:23:00
 6400   0'1s   0'0         0'1  3/27/2020 01:23:00
 6500   0'1s   0'0         0'1  3/27/2020 01:23:00
 6600   0'1s   0'0         0'1  3/27/2020 01:23:00
 6700   0'1s   0'0         0'1  3/27/2020 01:23:00
 6800   0'1s   0'0         0'1  3/27/2020 01:23:00
 6900   0'1s   0'0         0'1  3/27/2020 01:23:00
 7000   0'1s   0'0         0'1  3/27/2020 01:23:00

@C0K: CORN May 2020 Call 1000   PUTS (CBOT) as of 03/30/2020 8:33:36 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2400   0'1s   0'0         0'1  3/27/2020 01:23:00
 2500   0'1s   0'0         0'1  3/27/2020 01:23:00
 2600   0'1s   0'0         0'1  3/27/2020 01:23:00
 2650   0'1s   0'0         0'1  3/27/2020 01:23:00
 2700   0'1s   0'0         0'1  3/27/2020 01:23:00
 2750   0'1s   0'0         0'1  3/27/2020 01:23:00
 2800   0'1s   0'0         0'1  3/27/2020 01:23:00
 2850   0'2s   0'1         0'1  3/27/2020 01:23:00
 2900   0'2s   0'1         0'1  3/27/2020 01:23:00
 2950   0'3s   0'1         0'2  3/27/2020 01:23:00
 3000   0'5s   0'0   0'5   0'5   0'5   0'5  3/30/2020 06:05:00
 3050   0'7s   0'2         0'5  3/27/2020 01:23:00
 3100   1'2s   0'1   1'2   1'2   1'2   1'1  3/30/2020 06:01:00
 3150   1'6s   0'3   1'6   1'6   1'6   1'3  3/27/2020 01:23:00
 3200   2'3s   0'0   2'6   2'6   2'2   2'3  3/30/2020 06:22:00
 3250   3'2s   0'3   2'7   3'4   2'7   2'7  3/27/2020 01:23:00
 3300   4'7s   0'4   5'0   5'0   4'7   4'3  3/30/2020 07:35:00
 3350   6'2s   0'3   6'7   6'7   6'2   5'7  3/29/2020 08:23:00
 3400   8'0s   0'3   9'0   9'0   7'7   7'5  3/30/2020 04:08:00
 3450   10'0s   0'2   10'1   10'1   10'0   9'6  3/30/2020 07:30:00
 3500   12'4s   0'2   13'6   13'6   12'2   12'2  3/30/2020 07:15:00
 3550   15'1s   1'4   14'1   15'4   14'1   13'5  3/27/2020 01:23:00
 3600   19'4s   1'0   20'2   20'2   19'2   18'4  3/30/2020 07:37:00
 3650   22'3s   2'1         20'2  3/27/2020 01:23:00
 3700   27'0s   0'4   27'0   27'0   27'0   26'4  3/30/2020 07:19:00
 3750   30'7s   2'4   31'0   32'0   31'0   28'3  3/27/2020 01:23:00
 3800   35'4s   2'5   33'6   36'4   33'6   32'7  3/27/2020 01:23:00
 3850   40'1s   2'5   41'7   41'7   40'6   37'4  3/27/2020 01:23:00
 3900   44'7s   2'5   44'4   45'6   44'4   42'2  3/27/2020 01:23:00
 3950   49'6s   2'6         47'0  3/27/2020 01:23:00
 4000   54'4s   2'5   55'3   55'3   55'3   51'7  3/27/2020 01:23:00
 4050   59'3s   2'5         56'6  3/27/2020 01:23:00
 4100   64'3s   2'6   63'4   64'2   63'4   61'5  3/27/2020 01:23:00
 4150   69'2s   2'5         66'5  3/27/2020 01:23:00
 4200   74'1s   2'5         71'4  3/27/2020 01:23:00
 4300   84'1s   2'5         81'4  3/27/2020 01:23:00
 4350   89'1s   2'6         86'3  3/27/2020 01:23:00
 4400   94'1s   2'6         91'3  3/27/2020 01:23:00
 4450   99'1s   2'6         96'3  3/27/2020 01:23:00
 4500   104'1s   2'6         101'3  3/27/2020 01:23:00
 4600   114'1s   2'6         111'3  3/27/2020 01:23:00
 4700   124'1s   2'6         121'3  3/27/2020 01:23:00
 4800   134'1s   2'6         131'3  3/27/2020 01:23:00
 4900   144'1s   2'6         141'3  3/27/2020 01:23:00
 5000   154'1s   2'6         151'3  3/27/2020 01:23:00
 5100   164'1s   2'6         161'3  3/27/2020 01:23:00
 5200   174'1s   2'6         171'3  3/27/2020 01:23:00
 5300   184'1s   2'6         181'3  3/27/2020 01:23:00
 5500   204'1s   2'6         201'3  3/27/2020 01:23:00
 5600   214'1s   2'6         211'3  3/27/2020 01:23:00
 5800   234'1s   2'6         231'3  3/27/2020 01:23:00
 6000   254'1s   2'6         251'3  3/27/2020 01:23:00
 6200   274'1s   2'6         271'3  3/27/2020 01:23:00




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