Options for @C0K

Commodity    Show All Strike Prices
@C0K: CORN May 2020 Call 1000   CALLS (CBOT) as of 04/01/2020 11:42:28 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   240'7s   -0'4         241'3  3/31/2020 01:19:00
 2100   130'7s   -0'4         131'3  3/31/2020 01:19:00
 2850   55'7s   -0'5         56'4  3/31/2020 01:19:00
 3000   41'1s   -0'7         42'0  3/31/2020 01:19:00
 3050   36'2s   -1'1         37'3  3/31/2020 01:19:00
 3100   31'4s   -1'2         32'6  3/31/2020 01:19:00
 3200   22'4s   -1'7         24'3  3/31/2020 01:19:00
 3250   18'3s   -0'1   16'3   16'3   16'3   18'4  3/31/2020 11:15:00
 3300   10'7s   -3'6   11'2   11'2   10'7   14'5  4/01/2020 09:02:00
 3350   8'3s   -2'7   8'2   8'6   7'2   11'2  4/01/2020 11:05:00
 3400   6'0s   -2'3   9'0   9'2   5'2   8'3  4/01/2020 10:57:00
 3450   4'2s   -1'6   6'4   6'4   3'6   6'0  4/01/2020 10:20:00
 3500   2'6s   -1'3   3'4   3'4   2'3   4'1  4/01/2020 11:00:00
 3550   2'0s   -0'7   2'4   2'4   1'6   2'7  4/01/2020 10:09:00
 3600   1'4s   -0'4   2'2   2'2   1'2   2'0  4/01/2020 10:49:00
 3650   1'1s   -0'3   1'2   1'2   1'0   1'4  4/01/2020 10:58:00
 3700   0'6s   -0'3   1'0   1'0   0'6   1'1  4/01/2020 10:07:00
 3750   0'5s   -0'2   0'5   0'5   0'5   0'7  4/01/2020 10:19:00
 3800   0'3s   -0'2   0'4   0'4   0'3   0'5  4/01/2020 09:53:00
 3850   0'4s   0'0   0'3   0'4   0'3   0'4  4/01/2020 09:47:00
 3900   0'2s   -0'1   0'2   0'2   0'2   0'3  4/01/2020 09:52:00
 3950   0'3s   -0'2   0'4   0'4   0'3   0'5  3/31/2020 11:00:00
 4000   0'2s   0'0   0'2   0'2   0'2   0'2  4/01/2020 10:33:00
 4050   0'2s   -0'2   0'3   0'3   0'3   0'4  3/31/2020 10:08:00
 4100   0'1s   -0'1   0'1   0'1   0'1   0'2  4/01/2020 08:48:00
 4150   0'2s   0'0         0'2  3/31/2020 01:19:00
 4200   0'1s   -0'1   0'1   0'1   0'1   0'2  3/31/2020 11:19:00
 4250   0'1s   -0'1         0'2  3/31/2020 01:19:00
 4300   0'1s   -0'1   0'1   0'1   0'1   0'2  3/31/2020 08:39:00
 4350   0'1s   0'0         0'1  3/31/2020 01:19:00
 4400   0'1s   0'0         0'1  3/31/2020 01:19:00
 4450   0'1s   0'0         0'1  3/31/2020 01:19:00
 4500   0'1s   0'0         0'1  3/31/2020 01:19:00
 4550   0'1s   0'0         0'1  3/31/2020 01:19:00
 4600   0'1s   0'0         0'1  3/31/2020 01:19:00
 4650   0'1s   0'0         0'1  3/31/2020 01:19:00
 4700   0'1s   0'0         0'1  3/31/2020 01:19:00
 4750   0'1s   0'0         0'1  3/31/2020 01:19:00
 4800   0'1s   0'0         0'1  3/31/2020 01:19:00
 4850   0'1s   0'0         0'1  3/31/2020 01:19:00
 4900   0'1s   0'0         0'1  3/31/2020 01:19:00
 5000   0'1s   0'0         0'1  3/31/2020 01:19:00
 5100   0'1s   0'0         0'1  3/31/2020 01:19:00
 5200   0'1s   0'0         0'1  3/31/2020 01:19:00
 5300   0'1s   0'0         0'1  3/31/2020 01:19:00
 5400   0'1s   0'0         0'1  3/31/2020 01:19:00
 5500   0'1s   0'0         0'1  3/31/2020 01:19:00
 5600   0'1s   0'0         0'1  3/31/2020 01:19:00
 5700   0'1s   0'0         0'1  3/31/2020 01:19:00
 5800   0'1s   0'0         0'1  3/31/2020 01:19:00
 5900   0'1s   0'0         0'1  3/31/2020 01:19:00
 6000   0'1s   0'0         0'1  3/31/2020 01:19:00
 6200   0'1s   0'0         0'1  3/31/2020 01:19:00
 6300   0'1s   0'0         0'1  3/31/2020 01:19:00
 6400   0'1s   0'0         0'1  3/31/2020 01:19:00
 6500   0'1s   0'0         0'1  3/31/2020 01:19:00
 6600   0'1s   0'0         0'1  3/31/2020 01:19:00
 6700   0'1s   0'0         0'1  3/31/2020 01:19:00
 6800   0'1s   0'0         0'1  3/31/2020 01:19:00
 6900   0'1s   0'0         0'1  3/31/2020 01:19:00
 7000   0'1s   0'0         0'1  3/31/2020 01:19:00

@C0K: CORN May 2020 Call 1000   PUTS (CBOT) as of 04/01/2020 11:42:28 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2400   0'1s   0'0         0'1  3/31/2020 01:19:00
 2500   0'1s   0'0   0'1   0'1   0'1   0'1  3/31/2020 07:20:00
 2600   0'1s   0'0         0'1  3/31/2020 01:19:00
 2650   0'1s   0'0         0'1  3/31/2020 01:19:00
 2700   0'1s   0'0         0'1  3/31/2020 01:19:00
 2750   0'1s   0'0         0'1  3/31/2020 01:19:00
 2800   0'1s   0'0         0'1  3/31/2020 01:19:00
 2850   0'1s   0'0   0'2   0'2   0'1   0'1  4/01/2020 10:07:00
 2900   0'2s   0'1   0'2   0'2   0'2   0'1  3/31/2020 09:09:00
 2950   0'2s   0'0   0'2   0'2   0'2   0'2  4/01/2020 10:58:00
 3000   0'4s   0'1   0'2   0'4   0'2   0'3  4/01/2020 08:32:00
 3050   0'5s   0'1   0'4   0'5   0'4   0'4  4/01/2020 10:07:00
 3100   1'0s   0'2   0'5   1'0   0'5   0'6  4/01/2020 08:33:00
 3150   1'5s   0'4   1'5   1'6   1'5   1'1  4/01/2020 11:07:00
 3200   2'3s   0'5   2'0   2'6   2'0   1'6  4/01/2020 11:20:00
 3250   3'5s   1'0   2'5   4'2   2'5   2'5  4/01/2020 11:00:00
 3300   5'0s   1'1   3'4   6'0   3'4   3'7  4/01/2020 11:25:00
 3350   7'2s   1'6   6'7   7'4   6'7   5'4  4/01/2020 10:46:00
 3400   9'3s   1'6   7'1   10'2   6'6   7'5  4/01/2020 11:20:00
 3450   12'3s   2'1   10'0   14'4   9'5   10'2  4/01/2020 11:20:00
 3500   16'2s   2'7   15'0   16'5   15'0   13'3  4/01/2020 11:25:00
 3550   17'1s   -1'0   20'7   20'7   16'6   18'1  3/31/2020 12:59:00
 3600   24'0s   2'6   21'0   25'0   21'0   21'2  4/01/2020 11:15:00
 3650   30'2s   4'4   30'2   30'2   30'2   25'6  4/01/2020 10:02:00
 3700   36'5s   6'2   36'5   36'5   36'5   30'3  4/01/2020 08:53:00
 3750   40'6s   5'5   35'1   40'6   35'1   35'1  4/01/2020 08:47:00
 3800   44'1s   4'2   40'0   45'5   40'0   39'7  4/01/2020 11:08:00
 3850   48'6s   4'0   48'6   48'6   48'6   44'6  4/01/2020 11:24:00
 3900   55'0s   5'3   55'0   55'0   55'0   49'5  4/01/2020 08:43:00
 3950   54'5s   0'2   55'1   55'1   54'5   54'3  3/31/2020 12:09:00
 4000   59'4s   0'2         59'2  3/31/2020 01:19:00
 4050   64'4s   -0'1   65'0   65'0   65'0   64'5  3/31/2020 12:09:00
 4100   69'4s   0'3         69'1  3/31/2020 01:19:00
 4150   74'4s   0'4         74'0  3/31/2020 01:19:00
 4200   79'3s   0'3   79'3   79'3   79'3   79'0  3/31/2020 12:09:00
 4300   89'3s   0'4         88'7  3/31/2020 01:19:00
 4350   94'3s   0'4         93'7  3/31/2020 01:19:00
 4400   99'3s   0'4         98'7  3/31/2020 01:19:00
 4450   104'3s   0'4         103'7  3/31/2020 01:19:00
 4500   109'3s   0'4         108'7  3/31/2020 01:19:00
 4600   119'3s   0'4         118'7  3/31/2020 01:19:00
 4700   129'3s   0'4         128'7  3/31/2020 01:19:00
 4800   139'3s   0'4         138'7  3/31/2020 01:19:00
 4900   149'3s   0'4         148'7  3/31/2020 01:19:00
 5000   159'3s   0'4         158'7  3/31/2020 01:19:00
 5100   169'3s   0'4         168'7  3/31/2020 01:19:00
 5200   179'3s   0'4         178'7  3/31/2020 01:19:00
 5300   189'3s   0'4         188'7  3/31/2020 01:19:00
 5500   209'3s   0'4         208'7  3/31/2020 01:19:00
 5600   219'3s   0'4         218'7  3/31/2020 01:19:00
 5800   239'3s   0'4         238'7  3/31/2020 01:19:00
 6000   259'3s   0'4         258'7  3/31/2020 01:19:00
 6200   279'3s   0'4         278'7  3/31/2020 01:19:00




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