Options for @C0K

Commodity    Show All Strike Prices
@C0K: CORN May 2020 Call 1000   CALLS (CBOT) as of 04/02/2020 10:50:52 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   234'7s   -6'0         240'7  4/01/2020 01:26:00
 2100   124'7s   -6'0         130'7  4/01/2020 01:26:00
 2850   49'7s   -6'0         55'7  4/01/2020 01:26:00
 3000   35'3s   -5'6         41'1  4/01/2020 01:26:00
 3050   30'5s   -5'5         36'2  4/01/2020 01:26:00
 3100   26'0s   -5'4         31'4  4/01/2020 01:26:00
 3200   17'6s   -4'6         22'4  4/01/2020 01:26:00
 3250   14'0s   -4'3         18'3  4/01/2020 01:26:00
 3300   12'5s   1'7   10'1   13'4   10'0   10'6  4/02/2020 10:06:00
 3350   9'4s   1'5   8'2   9'4   7'6   7'7  4/02/2020 09:36:00
 3400   6'0s   0'4   5'5   9'0   4'6   5'4  4/02/2020 10:36:00
 3450   4'3s   0'5   4'4   6'5   3'2   3'6  4/02/2020 10:29:00
 3500   3'0s   0'3   2'6   4'2   2'2   2'5  4/02/2020 10:06:00
 3550   1'7s   0'0   2'2   2'6   1'7   1'7  4/02/2020 10:25:00
 3600   1'2s   0'0   1'5   1'7   1'2   1'2  4/02/2020 10:06:00
 3650   1'0s   0'0   0'7   1'2   0'7   1'0  4/02/2020 10:05:00
 3700   0'6s   0'0   0'6   1'0   0'5   0'6  4/02/2020 10:22:00
 3750   0'4s   0'0   0'4   0'4   0'4   0'4  4/02/2020 08:40:00
 3800   0'4s   0'1   0'4   0'4   0'3   0'3  4/02/2020 09:43:00
 3850   0'3s   0'0   0'3   0'3   0'3   0'3  4/02/2020 09:25:00
 3900   0'3s   0'1   0'3   0'3   0'2   0'2  4/02/2020 09:15:00
 3950   0'2s   -0'1         0'3  4/01/2020 01:26:00
 4000   0'2s   0'0   0'2   0'2   0'2   0'2  4/02/2020 09:45:00
 4050   0'1s   -0'1         0'2  4/01/2020 01:26:00
 4100   0'2s   0'1   0'2   0'2   0'2   0'1  4/02/2020 09:45:00
 4150   0'1s   -0'1         0'2  4/01/2020 01:26:00
 4200   0'1s   0'0         0'1  4/01/2020 01:26:00
 4250   0'1s   0'0         0'1  4/01/2020 01:26:00
 4300   0'1s   0'0         0'1  4/01/2020 01:26:00
 4350   0'1s   0'0         0'1  4/01/2020 01:26:00
 4400   0'1s   0'0         0'1  4/01/2020 01:26:00
 4450   0'1s   0'0         0'1  4/01/2020 01:26:00
 4500   0'1s   0'0         0'1  4/01/2020 01:26:00
 4550   0'1s   0'0         0'1  4/01/2020 01:26:00
 4600   0'1s   0'0         0'1  4/01/2020 01:26:00
 4650   0'1s   0'0         0'1  4/01/2020 01:26:00
 4700   0'1s   0'0         0'1  4/01/2020 01:26:00
 4750   0'1s   0'0         0'1  4/01/2020 01:26:00
 4800   0'1s   0'0         0'1  4/01/2020 01:26:00
 4850   0'1s   0'0         0'1  4/01/2020 01:26:00
 4900   0'1s   0'0         0'1  4/01/2020 01:26:00
 5000   0'1s   0'0         0'1  4/01/2020 01:26:00
 5100   0'1s   0'0         0'1  4/01/2020 01:26:00
 5200   0'1s   0'0         0'1  4/01/2020 01:26:00
 5300   0'1s   0'0         0'1  4/01/2020 01:26:00
 5400   0'1s   0'0         0'1  4/01/2020 01:26:00
 5500   0'1s   0'0         0'1  4/01/2020 01:26:00
 5600   0'1s   0'0         0'1  4/01/2020 01:26:00
 5700   0'1s   0'0         0'1  4/01/2020 01:26:00
 5800   0'1s   0'0         0'1  4/01/2020 01:26:00
 5900   0'1s   0'0         0'1  4/01/2020 01:26:00
 6000   0'1s   0'0         0'1  4/01/2020 01:26:00
 6200   0'1s   0'0         0'1  4/01/2020 01:26:00
 6300   0'1s   0'0         0'1  4/01/2020 01:26:00
 6400   0'1s   0'0         0'1  4/01/2020 01:26:00
 6500   0'1s   0'0         0'1  4/01/2020 01:26:00
 6600   0'1s   0'0         0'1  4/01/2020 01:26:00
 6700   0'1s   0'0         0'1  4/01/2020 01:26:00
 6800   0'1s   0'0         0'1  4/01/2020 01:26:00
 6900   0'1s   0'0         0'1  4/01/2020 01:26:00
 7000   0'1s   0'0         0'1  4/01/2020 01:26:00

@C0K: CORN May 2020 Call 1000   PUTS (CBOT) as of 04/02/2020 10:50:52 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2400   0'1s   0'0         0'1  4/01/2020 01:26:00
 2500   0'1s   0'0         0'1  4/01/2020 01:26:00
 2600   0'1s   0'0         0'1  4/01/2020 01:26:00
 2650   0'1s   0'0         0'1  4/01/2020 01:26:00
 2700   0'1s   0'0         0'1  4/01/2020 01:26:00
 2750   0'1s   0'0         0'1  4/01/2020 01:26:00
 2800   0'1s   0'0   0'1   0'1   0'1   0'1  4/01/2020 01:26:00
 2850   0'1s   0'0   0'2   0'2   0'1   0'1  4/01/2020 01:26:00
 2900   0'2s   0'1   0'2   0'2   0'2   0'1  4/01/2020 01:26:00
 2950   0'3s   0'1   0'2   0'2   0'2   0'2  4/01/2020 01:26:00
 3000   0'3s   -0'2   0'4   0'4   0'3   0'5  4/02/2020 09:46:00
 3050   0'7s   0'3   0'4   0'5   0'4   0'4  4/01/2020 01:26:00
 3100   1'0s   -0'2   1'0   1'2   1'0   1'2  4/02/2020 09:25:00
 3150   1'3s   -0'5   1'3   1'3   1'3   2'0  4/02/2020 10:08:00
 3200   2'0s   -1'0   2'6   2'6   2'0   3'0  4/02/2020 10:22:00
 3250   2'5s   -1'5   3'6   4'0   2'0   4'2  4/02/2020 09:52:00
 3300   4'3s   -1'5   5'0   6'0   3'3   6'0  4/02/2020 10:11:00
 3350   6'0s   -2'1   8'0   8'2   4'7   8'1  4/02/2020 10:17:00
 3400   9'0s   -1'6   9'2   11'0   6'3   10'6  4/02/2020 10:35:00
 3450   10'7s   -3'1   14'2   14'2   8'6   14'0  4/02/2020 10:04:00
 3500   14'0s   -3'7   14'2   14'2   13'7   17'7  4/02/2020 10:02:00
 3550   22'1s   5'0         17'1  4/01/2020 01:26:00
 3600   23'5s   -2'7   21'6   23'5   21'1   26'4  4/02/2020 10:29:00
 3650   26'7s   -4'3   26'5   26'7   26'5   31'2  4/02/2020 09:57:00
 3700   37'0s   1'0   35'0   37'0   35'0   36'0  4/02/2020 08:55:00
 3750   35'0s   -5'6   36'0   36'0   35'0   40'6  4/02/2020 09:37:00
 3800   40'3s   -5'2   43'6   43'6   40'3   45'5  4/02/2020 09:41:00
 3850   47'6s   -2'7   51'0   51'0   47'6   50'5  4/02/2020 10:30:00
 3900   53'0s   -2'4   54'7   54'7   53'0   55'4  4/02/2020 10:28:00
 3950   60'4s   5'7         54'5  4/01/2020 01:26:00
 4000   61'5s   -3'7   61'5   61'5   61'5   65'4  4/02/2020 10:15:00
 4050   70'3s   5'7         64'4  4/01/2020 01:26:00
 4100   75'3s   5'7         69'4  4/01/2020 01:26:00
 4150   80'3s   5'7         74'4  4/01/2020 01:26:00
 4200   85'6s   0'3   85'6   85'6   85'6   85'3  4/02/2020 08:42:00
 4300   95'3s   6'0         89'3  4/01/2020 01:26:00
 4350   100'3s   6'0         94'3  4/01/2020 01:26:00
 4400   105'3s   6'0         99'3  4/01/2020 01:26:00
 4450   110'3s   6'0         104'3  4/01/2020 01:26:00
 4500   115'3s   6'0         109'3  4/01/2020 01:26:00
 4600   125'3s   6'0         119'3  4/01/2020 01:26:00
 4700   135'3s   6'0         129'3  4/01/2020 01:26:00
 4800   145'3s   6'0         139'3  4/01/2020 01:26:00
 4900   155'3s   6'0         149'3  4/01/2020 01:26:00
 5000   165'3s   6'0         159'3  4/01/2020 01:26:00
 5100   175'3s   6'0         169'3  4/01/2020 01:26:00
 5200   185'3s   6'0         179'3  4/01/2020 01:26:00
 5300   195'3s   6'0         189'3  4/01/2020 01:26:00
 5500   215'3s   6'0         209'3  4/01/2020 01:26:00
 5600   225'3s   6'0         219'3  4/01/2020 01:26:00
 5800   245'3s   6'0         239'3  4/01/2020 01:26:00
 6000   265'3s   6'0         259'3  4/01/2020 01:26:00
 6200   285'3s   6'0         279'3  4/01/2020 01:26:00




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