 |
Options for @C0H |
|
| @C0H: CORN March 2020 Call 1000 CALLS (CBOT) as of 02/22/2020 1:19:53 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1000 |
277'0s |
-1'5 |
|
|
|
278'5 |
2/21/2020 01:38:00 |
| 2500 |
127'0s |
-1'5 |
|
|
|
128'5 |
2/21/2020 01:38:00 |
| 2900 |
87'0s |
-1'5 |
|
|
|
88'5 |
2/21/2020 01:38:00 |
| 3000 |
77'0s |
-1'5 |
|
|
|
78'5 |
2/21/2020 01:38:00 |
| 3100 |
67'0s |
-1'5 |
|
|
|
68'5 |
2/21/2020 01:38:00 |
| 3150 |
62'0s |
-1'5 |
|
|
|
63'5 |
2/21/2020 01:38:00 |
| 3200 |
57'0s |
-1'5 |
|
|
|
58'5 |
2/21/2020 01:38:00 |
| 3250 |
52'0s |
-1'5 |
|
|
|
53'5 |
2/21/2020 01:38:00 |
| 3300 |
47'0s |
-1'5 |
|
|
|
48'5 |
2/21/2020 01:38:00 |
| 3350 |
42'0s |
-1'5 |
|
|
|
43'5 |
2/21/2020 01:38:00 |
| 3400 |
37'0s |
-1'5 |
|
|
|
38'5 |
2/21/2020 01:38:00 |
| 3450 |
32'0s |
-1'5 |
|
|
|
33'5 |
2/21/2020 01:38:00 |
| 3500 |
27'0s |
-1'5 |
26'6 |
26'6 |
26'6 |
28'5 |
2/21/2020 01:38:00 |
| 3550 |
22'0s |
-1'5 |
|
|
|
23'5 |
2/21/2020 01:38:00 |
| 3600 |
17'0s |
-1'5 |
19'2 |
20'0 |
16'4 |
18'5 |
2/21/2020 01:38:00 |
| 3650 |
12'0s |
-1'5 |
14'2 |
14'2 |
12'7 |
13'5 |
2/21/2020 01:38:00 |
| 3700 |
7'1s |
-1'4 |
9'6 |
10'0 |
6'2 |
8'5 |
2/21/2020 01:38:00 |
| 3750 |
2'0s |
-2'0 |
5'0 |
5'0 |
1'2 |
4'0 |
2/21/2020 01:38:00 |
| 3800 |
0'1s |
-0'7 |
0'6 |
1'2 |
0'1 |
1'0 |
2/21/2020 01:38:00 |
| 3850 |
0'1s |
-0'2 |
0'1 |
0'2 |
0'1 |
0'3 |
2/21/2020 01:38:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| @C0H: CORN March 2020 Call 1000 PUTS (CBOT) as of 02/22/2020 1:19:53 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 3500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/21/2020 01:38:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
2/21/2020 01:38:00 |
| 3700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/21/2020 01:38:00 |
| 3750 |
0'1s |
-0'3 |
0'3 |
0'3 |
0'1 |
0'4 |
2/21/2020 01:38:00 |
| 3800 |
3'0s |
0'4 |
2'4 |
3'6 |
1'1 |
2'4 |
2/21/2020 01:38:00 |
| 3850 |
8'1s |
1'2 |
6'7 |
8'7 |
5'0 |
6'7 |
2/21/2020 01:38:00 |
| 3900 |
13'1s |
1'4 |
11'5 |
13'5 |
10'0 |
11'5 |
2/21/2020 01:38:00 |
| 3950 |
18'1s |
1'4 |
16'0 |
18'6 |
16'0 |
16'5 |
2/21/2020 01:38:00 |
| 4000 |
23'1s |
1'4 |
21'6 |
23'6 |
20'0 |
21'5 |
2/21/2020 01:38:00 |
| 4050 |
28'0s |
1'3 |
|
|
|
26'5 |
2/21/2020 01:38:00 |
| 4100 |
33'0s |
1'3 |
31'2 |
33'7 |
30'0 |
31'5 |
2/21/2020 01:38:00 |
| 4150 |
38'0s |
1'3 |
|
|
|
36'5 |
2/21/2020 01:38:00 |
| 4200 |
43'0s |
1'3 |
41'6 |
43'4 |
40'0 |
41'5 |
2/21/2020 01:38:00 |
| 4250 |
48'0s |
1'3 |
|
|
|
46'5 |
2/21/2020 01:38:00 |
| 4300 |
53'0s |
1'3 |
50'6 |
53'5 |
50'6 |
51'5 |
2/21/2020 01:38:00 |
| 4350 |
58'0s |
1'3 |
|
|
|
56'5 |
2/21/2020 01:38:00 |
| 4400 |
63'0s |
1'3 |
60'2 |
63'3 |
60'2 |
61'5 |
2/21/2020 01:38:00 |
| 4450 |
68'0s |
1'3 |
|
|
|
66'5 |
2/21/2020 01:38:00 |
| 4500 |
73'0s |
1'3 |
71'4 |
73'1 |
70'2 |
71'5 |
2/21/2020 01:38:00 |
| 4550 |
78'0s |
1'3 |
|
|
|
76'5 |
2/21/2020 01:38:00 |
| 4600 |
83'0s |
1'3 |
81'0 |
81'0 |
81'0 |
81'5 |
2/21/2020 01:38:00 |
| 4650 |
88'0s |
1'3 |
|
|
|
86'5 |
2/21/2020 01:38:00 |
| 4700 |
93'0s |
1'3 |
|
|
|
91'5 |
2/21/2020 01:38:00 |
| 4750 |
98'0s |
1'3 |
|
|
|
96'5 |
2/21/2020 01:38:00 |
| 4900 |
113'0s |
1'3 |
|
|
|
111'5 |
2/21/2020 01:38:00 |
| 5000 |
123'0s |
1'3 |
|
|
|
121'5 |
2/21/2020 01:38:00 |
| 5100 |
133'0s |
1'3 |
|
|
|
131'5 |
2/21/2020 01:38:00 |
| 5200 |
143'0s |
1'3 |
|
|
|
141'5 |
2/21/2020 01:38:00 |
| 5300 |
153'0s |
1'3 |
|
|
|
151'5 |
2/21/2020 01:38:00 |
| 5400 |
163'0s |
1'3 |
|
|
|
161'5 |
2/21/2020 01:38:00 |
| 5500 |
173'0s |
1'3 |
|
|
|
171'5 |
2/21/2020 01:38:00 |
| 5600 |
183'0s |
1'3 |
|
|
|
181'5 |
2/21/2020 01:38:00 |
| 5700 |
193'0s |
1'3 |
|
|
|
191'5 |
2/21/2020 01:38:00 |
| 5800 |
203'0s |
1'3 |
|
|
|
201'5 |
2/21/2020 01:38:00 |
| 5900 |
213'0s |
1'3 |
|
|
|
211'5 |
2/21/2020 01:38:00 |
| 6000 |
223'0s |
1'3 |
|
|
|
221'5 |
2/21/2020 01:38:00 |
| 6100 |
233'0s |
1'3 |
|
|
|
231'5 |
2/21/2020 01:38:00 |
| 6200 |
243'0s |
1'3 |
|
|
|
241'5 |
2/21/2020 01:38:00 |
| 6300 |
253'0s |
1'3 |
|
|
|
251'5 |
2/21/2020 01:38:00 |
| 6400 |
263'0s |
1'3 |
|
|
|
261'5 |
2/21/2020 01:38:00 |
| 6500 |
273'0s |
1'3 |
|
|
|
271'5 |
2/21/2020 01:38:00 |
| 6600 |
283'0s |
1'3 |
|
|
|
281'5 |
2/21/2020 01:38:00 |
| 6700 |
293'0s |
1'3 |
|
|
|
291'5 |
2/21/2020 01:38:00 |
| 6800 |
303'0s |
1'3 |
|
|
|
301'5 |
2/21/2020 01:38:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
