 |
Options for @C0K |
|
| @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.
|
