Options for @C0K

Commodity    Show All Strike Prices
@C0K: CORN May 2020 Call 1000   CALLS (CBOT) as of 03/31/2020 2:23:23 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   241'3s   -4'6         246'1  3/30/2020 01:22:00
 2100   131'3s   -4'6         136'1  3/30/2020 01:22:00
 2850   56'4s   -4'5         61'1  3/30/2020 01:22:00
 3000   42'0s   -4'4         46'4  3/30/2020 01:22:00
 3050   37'3s   -4'4         41'7  3/30/2020 01:22:00
 3100   32'6s   -4'3         37'1  3/30/2020 01:22:00
 3200   24'3s   -4'0         28'3  3/30/2020 01:22:00
 3300   17'0s   -3'3         20'3  3/30/2020 01:22:00
 3350   13'7s   0'2   13'7   13'7   13'7   13'5  3/30/2020 07:23:00
 3400   10'6s   0'0   10'6   10'6   10'6   10'6  3/30/2020 08:41:00
 3450   8'6s   0'4   8'6   8'6   8'6   8'2  3/31/2020 01:07:00
 3500   6'2s   -2'0   6'4   8'2   6'0   8'2  3/30/2020 01:22:00
 3550   4'6s   0'0   4'6   4'6   4'6   4'6  3/30/2020 10:58:00
 3600   3'4s   0'0   3'4   3'4   3'4   3'4  3/31/2020 01:10:00
 3650   2'5s   0'0   2'6   2'6   2'5   2'5  3/30/2020 08:50:00
 3700   2'0s   -0'4   2'0   2'1   1'7   2'4  3/30/2020 01:22:00
 3750   1'4s   -0'3   1'5   1'6   1'4   1'7  3/30/2020 01:22:00
 3800   1'2s   0'0   1'2   1'2   1'2   1'2  3/30/2020 10:27:00
 3850   1'0s   0'0   1'0   1'0   1'0   1'0  3/30/2020 08:04:00
 3900   0'6s   -0'1   0'6   0'7   0'6   0'7  3/30/2020 01:22:00
 3950   0'5s   -0'1   0'5   0'5   0'4   0'6  3/30/2020 01:22:00
 4000   0'4s   -0'1   0'5   0'5   0'4   0'5  3/30/2020 01:22:00
 4050   0'3s   -0'1   0'3   0'4   0'3   0'4  3/30/2020 01:22:00
 4100   0'3s   0'0   0'3   0'3   0'1   0'3  3/30/2020 01:22:00
 4150   0'2s   0'0         0'2  3/30/2020 01:22:00
 4200   0'2s   0'0   0'2   0'2   0'2   0'2  3/30/2020 01:22:00
 4250   0'2s   0'1         0'1  3/30/2020 01:22:00
 4300   0'2s   0'1   0'2   0'2   0'2   0'1  3/30/2020 01:22:00
 4350   0'1s   0'0         0'1  3/30/2020 01:22:00
 4400   0'1s   0'0         0'1  3/30/2020 01:22:00
 4450   0'1s   0'0   0'1   0'1   0'1   0'1  3/30/2020 01:22:00
 4500   0'1s   0'0         0'1  3/30/2020 01:22:00
 4550   0'1s   0'0         0'1  3/30/2020 01:22:00
 4600   0'1s   0'0         0'1  3/30/2020 01:22:00
 4650   0'1s   0'0         0'1  3/30/2020 01:22:00
 4700   0'1s   0'0         0'1  3/30/2020 01:22:00
 4750   0'1s   0'0         0'1  3/30/2020 01:22:00
 4800   0'1s   0'0         0'1  3/30/2020 01:22:00
 4850   0'1s   0'0         0'1  3/30/2020 01:22:00
 4900   0'1s   0'0         0'1  3/30/2020 01:22:00
 5000   0'1s   0'0         0'1  3/30/2020 01:22:00
 5100   0'1s   0'0         0'1  3/30/2020 01:22:00
 5200   0'1s   0'0         0'1  3/30/2020 01:22:00
 5300   0'1s   0'0         0'1  3/30/2020 01:22:00
 5400   0'1s   0'0         0'1  3/30/2020 01:22:00
 5500   0'1s   0'0         0'1  3/30/2020 01:22:00
 5600   0'1s   0'0         0'1  3/30/2020 01:22:00
 5700   0'1s   0'0         0'1  3/30/2020 01:22:00
 5800   0'1s   0'0         0'1  3/30/2020 01:22:00
 5900   0'1s   0'0         0'1  3/30/2020 01:22:00
 6000   0'1s   0'0         0'1  3/30/2020 01:22:00
 6200   0'1s   0'0         0'1  3/30/2020 01:22:00
 6300   0'1s   0'0         0'1  3/30/2020 01:22:00
 6400   0'1s   0'0         0'1  3/30/2020 01:22:00
 6500   0'1s   0'0         0'1  3/30/2020 01:22:00
 6600   0'1s   0'0         0'1  3/30/2020 01:22:00
 6700   0'1s   0'0         0'1  3/30/2020 01:22:00
 6800   0'1s   0'0         0'1  3/30/2020 01:22:00
 6900   0'1s   0'0         0'1  3/30/2020 01:22:00
 7000   0'1s   0'0         0'1  3/30/2020 01:22:00

@C0K: CORN May 2020 Call 1000   PUTS (CBOT) as of 03/31/2020 2:23:23 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2400   0'1s   0'0         0'1  3/30/2020 01:22:00
 2500   0'1s   0'0         0'1  3/30/2020 01:22:00
 2600   0'1s   0'0         0'1  3/30/2020 01:22:00
 2650   0'1s   0'0         0'1  3/30/2020 01:22:00
 2700   0'1s   0'0         0'1  3/30/2020 01:22:00
 2750   0'1s   0'0         0'1  3/30/2020 01:22:00
 2800   0'1s   0'0         0'1  3/30/2020 01:22:00
 2850   0'2s   0'0         0'2  3/30/2020 01:22:00
 2900   0'3s   0'0   0'3   0'3   0'3   0'3  3/31/2020 12:45:00
 2950   0'4s   0'1   0'4   0'4   0'4   0'3  3/30/2020 01:22:00
 3000   0'6s   0'1   0'5   0'7   0'5   0'5  3/30/2020 01:22:00
 3050   1'0s   -0'1   1'0   1'0   1'0   1'1  3/30/2020 10:13:00
 3100   1'4s   0'0   1'4   1'4   1'4   1'4  3/30/2020 10:25:00
 3150   2'1s   0'3   2'1   2'3   2'1   1'6  3/30/2020 01:22:00
 3200   3'1s   0'6   2'6   3'3   2'2   2'3  3/30/2020 01:22:00
 3250   3'6s   -0'4   3'6   3'6   3'6   4'2  3/31/2020 01:05:00
 3300   5'5s   -0'1   5'4   5'5   5'4   5'6  3/30/2020 09:10:00
 3350   7'0s   -0'3   7'0   7'0   7'0   7'3  3/31/2020 12:26:00
 3400   9'2s   -0'2   9'4   9'4   9'1   9'4  3/31/2020 01:07:00
 3450   12'0s   2'2   10'1   12'4   10'0   9'6  3/30/2020 01:22:00
 3500   15'0s   2'6   13'6   15'4   12'2   12'2  3/30/2020 01:22:00
 3550   18'4s   3'3   16'7   18'7   16'7   15'1  3/30/2020 01:22:00
 3600   22'0s   -0'2   22'0   22'0   22'0   22'2  3/30/2020 07:00:00
 3650   26'3s   4'0   25'7   26'3   25'7   22'3  3/30/2020 01:22:00
 3700   30'6s   4'2   27'0   31'0   27'0   26'4  3/30/2020 01:22:00
 3750   35'2s   4'3   35'5   35'5   35'0   30'7  3/30/2020 01:22:00
 3800   40'0s   4'4   38'2   41'0   38'2   35'4  3/30/2020 01:22:00
 3850   44'6s   4'5   44'6   45'6   44'6   40'1  3/30/2020 01:22:00
 3900   49'4s   4'5   50'0   50'5   49'2   44'7  3/30/2020 01:22:00
 3950   54'3s   4'5         49'6  3/30/2020 01:22:00
 4000   59'2s   4'6   57'4   57'4   57'4   54'4  3/30/2020 01:22:00
 4050   64'1s   4'6         59'3  3/30/2020 01:22:00
 4100   69'1s   4'6   70'0   70'0   70'0   64'3  3/30/2020 01:22:00
 4150   74'0s   4'6         69'2  3/30/2020 01:22:00
 4200   79'0s   4'7         74'1  3/30/2020 01:22:00
 4300   88'7s   4'6         84'1  3/30/2020 01:22:00
 4350   93'7s   4'6         89'1  3/30/2020 01:22:00
 4400   98'7s   4'6         94'1  3/30/2020 01:22:00
 4450   103'7s   4'6         99'1  3/30/2020 01:22:00
 4500   108'7s   4'6   109'0   109'0   109'0   104'1  3/30/2020 01:22:00
 4600   118'7s   4'6         114'1  3/30/2020 01:22:00
 4700   128'7s   4'6         124'1  3/30/2020 01:22:00
 4800   138'7s   4'6         134'1  3/30/2020 01:22:00
 4900   148'7s   4'6         144'1  3/30/2020 01:22:00
 5000   158'7s   4'6         154'1  3/30/2020 01:22:00
 5100   168'7s   4'6         164'1  3/30/2020 01:22:00
 5200   178'7s   4'6         174'1  3/30/2020 01:22:00
 5300   188'7s   4'6         184'1  3/30/2020 01:22:00
 5500   208'7s   4'6         204'1  3/30/2020 01:22:00
 5600   218'7s   4'6         214'1  3/30/2020 01:22:00
 5800   238'7s   4'6         234'1  3/30/2020 01:22:00
 6000   258'7s   4'6         254'1  3/30/2020 01:22:00
 6200   278'7s   4'6         274'1  3/30/2020 01:22:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Information provided on this website is intended solely for informative purposes and is obtained from sources believed to be reliable. Information is in no way guaranteed.....
Powered By DTN