Options for @C0K

Commodity    Show All Strike Prices
@C0K: CORN May 2020 Call 1000   CALLS (CBOT) as of 04/03/2020 12:45:31 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   233'5s   -1'2         234'7  4/02/2020 01:34:00
 2100   123'5s   -1'2         124'7  4/02/2020 01:34:00
 2850   48'5s   -1'2         49'7  4/02/2020 01:34:00
 3000   34'0s   -1'3         35'3  4/02/2020 01:34:00
 3050   29'3s   -1'2         30'5  4/02/2020 01:34:00
 3100   24'6s   -1'2         26'0  4/02/2020 01:34:00
 3200   13'4s   -2'7   15'3   15'3   12'7   16'3  4/03/2020 11:42:00
 3250   9'5s   -3'1   9'5   9'5   9'5   12'6  4/03/2020 11:16:00
 3300   7'4s   -2'0   12'0   12'0   6'7   9'4  4/03/2020 12:05:00
 3350   5'0s   -1'6   8'6   8'6   4'6   6'6  4/03/2020 12:20:00
 3400   3'5s   -0'7   5'1   6'5   3'0   4'4  4/03/2020 12:06:00
 3450   2'2s   -0'6   3'3   4'1   2'1   3'0  4/03/2020 12:20:00
 3500   1'5s   -0'3   2'2   3'0   1'5   2'0  4/03/2020 10:31:00
 3550   1'2s   -0'1   1'5   1'5   1'0   1'3  4/03/2020 12:33:00
 3600   0'7s   -0'1   1'2   1'2   0'6   1'0  4/03/2020 12:21:00
 3650   0'5s   -0'1   0'7   0'7   0'5   0'6  4/03/2020 09:43:00
 3700   0'4s   -0'1   0'5   0'5   0'4   0'5  4/03/2020 11:40:00
 3750   0'4s   0'0   0'5   0'5   0'4   0'4  4/03/2020 07:22:00
 3800   0'3s   0'0   0'4   0'4   0'2   0'3  4/03/2020 12:05:00
 3850   0'2s   -0'1   0'3   0'3   0'3   0'3  4/02/2020 01:34:00
 3900   0'2s   0'0   0'1   0'2   0'1   0'2  4/03/2020 11:37:00
 3950   0'2s   0'0   0'2   0'2   0'2   0'2  4/03/2020 11:38:00
 4000   0'2s   0'1   0'2   0'2   0'2   0'1  4/03/2020 05:28:00
 4050   0'1s   0'0   0'1   0'1   0'1   0'1  4/03/2020 10:49:00
 4100   0'1s   0'0   0'1   0'2   0'1   0'1  4/03/2020 11:37:00
 4150   0'1s   0'0         0'1  4/02/2020 01:34:00
 4200   0'1s   0'0         0'1  4/02/2020 01:34:00
 4250   0'1s   0'0         0'1  4/02/2020 01:34:00
 4300   0'1s   0'0         0'1  4/02/2020 01:34:00
 4350   0'1s   0'0         0'1  4/02/2020 01:34:00
 4400   0'1s   0'0         0'1  4/02/2020 01:34:00
 4450   0'1s   0'0         0'1  4/02/2020 01:34:00
 4500   0'1s   0'0         0'1  4/02/2020 01:34:00
 4550   0'1s   0'0         0'1  4/02/2020 01:34:00
 4600   0'1s   0'0         0'1  4/02/2020 01:34:00
 4650   0'1s   0'0         0'1  4/02/2020 01:34:00
 4700   0'1s   0'0         0'1  4/02/2020 01:34:00
 4750   0'1s   0'0         0'1  4/02/2020 01:34:00
 4800   0'1s   0'0         0'1  4/02/2020 01:34:00
 4850   0'1s   0'0         0'1  4/02/2020 01:34:00
 4900   0'1s   0'0         0'1  4/02/2020 01:34:00
 5000   0'1s   0'0         0'1  4/02/2020 01:34:00
 5100   0'1s   0'0         0'1  4/02/2020 01:34:00
 5200   0'1s   0'0         0'1  4/02/2020 01:34:00
 5300   0'1s   0'0         0'1  4/02/2020 01:34:00
 5400   0'1s   0'0         0'1  4/02/2020 01:34:00
 5500   0'1s   0'0         0'1  4/02/2020 01:34:00
 5600   0'1s   0'0         0'1  4/02/2020 01:34:00
 5700   0'1s   0'0         0'1  4/02/2020 01:34:00
 5800   0'1s   0'0         0'1  4/02/2020 01:34:00
 5900   0'1s   0'0         0'1  4/02/2020 01:34:00
 6000   0'1s   0'0         0'1  4/02/2020 01:34:00
 6200   0'1s   0'0         0'1  4/02/2020 01:34:00
 6300   0'1s   0'0         0'1  4/02/2020 01:34:00
 6400   0'1s   0'0         0'1  4/02/2020 01:34:00
 6500   0'1s   0'0         0'1  4/02/2020 01:34:00
 6600   0'1s   0'0         0'1  4/02/2020 01:34:00
 6700   0'1s   0'0         0'1  4/02/2020 01:34:00
 6800   0'1s   0'0         0'1  4/02/2020 01:34:00
 6900   0'1s   0'0         0'1  4/02/2020 01:34:00
 7000   0'1s   0'0         0'1  4/02/2020 01:34:00

@C0K: CORN May 2020 Call 1000   PUTS (CBOT) as of 04/03/2020 12:45:31 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2400   0'1s   0'0         0'1  4/02/2020 01:34:00
 2500   0'1s   0'0   0'1   0'1   0'1   0'1  4/03/2020 09:35:00
 2600   0'1s   0'0   0'1   0'1   0'1   0'1  4/03/2020 09:35:00
 2650   0'1s   0'0   0'1   0'1   0'1   0'1  4/03/2020 09:35:00
 2700   0'1s   0'0   0'1   0'1   0'1   0'1  4/03/2020 09:35:00
 2750   0'1s   0'0   0'1   0'1   0'1   0'1  4/03/2020 09:35:00
 2800   0'1s   0'0         0'1  4/02/2020 01:34:00
 2850   0'2s   0'1   0'2   0'2   0'2   0'1  4/03/2020 09:35:00
 2900   0'2s   0'0   0'2   0'2   0'2   0'2  4/02/2020 11:23:00
 2950   0'5s   0'2   0'4   0'5   0'4   0'3  4/03/2020 11:07:00
 3000   0'7s   0'3   0'4   1'0   0'4   0'4  4/03/2020 11:37:00
 3050   1'1s   0'2   1'1   1'1   1'1   0'7  4/03/2020 09:50:00
 3100   2'0s   0'6   1'1   2'1   1'1   1'2  4/03/2020 11:34:00
 3150   2'7s   1'0   1'7   3'1   1'3   1'7  4/03/2020 12:29:00
 3200   4'1s   1'2   2'7   4'5   2'0   2'7  4/03/2020 12:32:00
 3250   5'7s   1'5   4'1   6'4   4'0   4'2  4/03/2020 12:31:00
 3300   8'2s   2'2   5'6   8'6   4'2   6'0  4/03/2020 12:34:00
 3350   9'4s   1'2   7'7   9'4   6'2   8'2  4/03/2020 10:01:00
 3400   13'7s   2'7   10'0   15'0   8'5   11'0  4/03/2020 12:34:00
 3450   18'4s   4'0   11'5   18'4   11'5   14'4  4/03/2020 11:18:00
 3500   23'0s   4'4   17'4   23'0   17'4   18'4  4/03/2020 11:14:00
 3550   26'7s   4'0   24'5   26'7   24'5   22'7  4/03/2020 11:37:00
 3600   31'4s   4'0   30'0   31'4   30'0   27'4  4/03/2020 12:15:00
 3650   32'1s   -0'1   28'2   32'2   28'2   32'2  4/03/2020 09:20:00
 3700   41'3s   4'2   34'6   41'3   34'6   37'1  4/03/2020 11:00:00
 3750   42'5s   0'5   42'5   42'5   42'5   42'0  4/03/2020 09:19:00
 3800   51'4s   4'5   45'2   51'4   44'7   46'7  4/03/2020 11:48:00
 3850   51'6s   1'1   51'0   51'0   47'6   50'5  4/02/2020 01:34:00
 3900   61'1s   4'3   58'5   61'1   58'5   56'6  4/03/2020 11:02:00
 3950   61'6s   1'2         60'4  4/02/2020 01:34:00
 4000   70'4s   3'7   69'7   70'4   69'7   66'5  4/03/2020 10:49:00
 4050   71'5s   1'2         70'3  4/02/2020 01:34:00
 4100   81'0s   4'3   81'0   81'0   81'0   76'5  4/03/2020 10:50:00
 4150   81'5s   1'2         80'3  4/02/2020 01:34:00
 4200   86'5s   1'2   85'6   85'6   85'6   85'3  4/02/2020 01:34:00
 4300   96'5s   1'2         95'3  4/02/2020 01:34:00
 4350   101'5s   1'2         100'3  4/02/2020 01:34:00
 4400   106'5s   1'2         105'3  4/02/2020 01:34:00
 4450   111'5s   1'2         110'3  4/02/2020 01:34:00
 4500   116'5s   1'2         115'3  4/02/2020 01:34:00
 4600   126'5s   1'2         125'3  4/02/2020 01:34:00
 4700   136'5s   1'2         135'3  4/02/2020 01:34:00
 4800   146'5s   1'2         145'3  4/02/2020 01:34:00
 4900   156'5s   1'2         155'3  4/02/2020 01:34:00
 5000   166'5s   1'2         165'3  4/02/2020 01:34:00
 5100   176'5s   1'2         175'3  4/02/2020 01:34:00
 5200   186'5s   1'2         185'3  4/02/2020 01:34:00
 5300   196'5s   1'2         195'3  4/02/2020 01:34:00
 5500   216'5s   1'2         215'3  4/02/2020 01:34:00
 5600   226'5s   1'2         225'3  4/02/2020 01:34:00
 5800   246'5s   1'2         245'3  4/02/2020 01:34:00
 6000   266'5s   1'2         265'3  4/02/2020 01:34:00
 6200   286'5s   1'2         285'3  4/02/2020 01:34:00




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