Options for @C0K

Commodity    Show All Strike Prices
@C0K: CORN May 2020 Call 1000   CALLS (CBOT) as of 04/06/2020 4:13:29 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   230'7s   -2'6         233'5  4/03/2020 01:37:00
 2100   120'7s   -2'6         123'5  4/03/2020 01:37:00
 2850   46'0s   -2'5         48'5  4/03/2020 01:37:00
 2950   36'2s   -2'5   40'3   40'3   40'3   38'7  4/03/2020 01:37:00
 3000   31'4s   -2'4         34'0  4/03/2020 01:37:00
 3050   27'0s   -2'3         29'3  4/03/2020 01:37:00
 3100   22'5s   -2'1         24'6  4/03/2020 01:37:00
 3150   18'4s   -1'7   18'4   18'4   18'4   20'3  4/03/2020 01:37:00
 3200   14'5s   -1'6   15'3   15'3   12'7   16'3  4/03/2020 01:37:00
 3250   11'2s   -1'4   9'5   9'5   9'5   12'6  4/03/2020 01:37:00
 3300   8'4s   0'2   7'5   8'4   7'5   8'2  4/06/2020 02:33:00
 3350   6'0s   0'2   4'4   6'0   4'4   5'6  4/06/2020 12:51:00
 3400   3'7s   0'1   3'7   4'0   3'0   3'6  4/06/2020 02:32:00
 3450   2'4s   0'0   2'3   2'6   2'3   2'4  4/06/2020 04:00:00
 3500   1'5s   -0'1   1'3   1'7   1'2   1'6  4/06/2020 03:09:00
 3550   1'1s   -0'1   0'7   1'1   0'7   1'2  4/05/2020 11:19:00
 3600   0'7s   0'0   0'7   0'7   0'7   0'7  4/06/2020 03:09:00
 3650   0'6s   0'0   0'7   0'7   0'5   0'6  4/03/2020 01:37:00
 3700   0'3s   -0'1   0'4   0'4   0'3   0'4  4/05/2020 07:45:00
 3750   0'3s   -0'1   0'5   0'5   0'4   0'4  4/03/2020 01:37:00
 3800   0'4s   0'1   0'4   0'4   0'4   0'3  4/05/2020 07:00:00
 3850   0'2s   -0'1   0'2   0'2   0'2   0'3  4/05/2020 07:02:00
 3900   0'2s   0'0   0'1   0'2   0'1   0'2  4/03/2020 01:37:00
 3950   0'2s   0'0   0'2   0'2   0'2   0'2  4/06/2020 02:35:00
 4000   0'1s   0'0   0'1   0'1   0'1   0'1  4/05/2020 07:03:00
 4050   0'1s   0'0   0'1   0'1   0'1   0'1  4/03/2020 01:37:00
 4100   0'1s   0'0   0'1   0'2   0'1   0'1  4/03/2020 01:37:00
 4150   0'1s   0'0         0'1  4/03/2020 01:37:00
 4200   0'1s   0'0         0'1  4/03/2020 01:37:00
 4250   0'1s   0'0         0'1  4/03/2020 01:37:00
 4300   0'1s   0'0         0'1  4/03/2020 01:37:00
 4350   0'1s   0'0         0'1  4/03/2020 01:37:00
 4400   0'1s   0'0         0'1  4/03/2020 01:37:00
 4450   0'1s   0'0         0'1  4/03/2020 01:37:00
 4500   0'1s   0'0         0'1  4/03/2020 01:37:00
 4550   0'1s   0'0         0'1  4/03/2020 01:37:00
 4600   0'1s   0'0         0'1  4/03/2020 01:37:00
 4650   0'1s   0'0         0'1  4/03/2020 01:37:00
 4700   0'1s   0'0         0'1  4/03/2020 01:37:00
 4750   0'1s   0'0         0'1  4/03/2020 01:37:00
 4800   0'1s   0'0         0'1  4/03/2020 01:37:00
 4850   0'1s   0'0         0'1  4/03/2020 01:37:00
 4900   0'1s   0'0         0'1  4/03/2020 01:37:00
 5000   0'1s   0'0         0'1  4/03/2020 01:37:00
 5100   0'1s   0'0         0'1  4/03/2020 01:37:00
 5200   0'1s   0'0         0'1  4/03/2020 01:37:00
 5300   0'1s   0'0         0'1  4/03/2020 01:37:00
 5400   0'1s   0'0         0'1  4/03/2020 01:37:00
 5500   0'1s   0'0         0'1  4/03/2020 01:37:00
 5600   0'1s   0'0         0'1  4/03/2020 01:37:00
 5700   0'1s   0'0         0'1  4/03/2020 01:37:00
 5800   0'1s   0'0         0'1  4/03/2020 01:37:00
 5900   0'1s   0'0         0'1  4/03/2020 01:37:00
 6000   0'1s   0'0         0'1  4/03/2020 01:37:00
 6200   0'1s   0'0         0'1  4/03/2020 01:37:00
 6300   0'1s   0'0         0'1  4/03/2020 01:37:00
 6400   0'1s   0'0         0'1  4/03/2020 01:37:00
 6500   0'1s   0'0         0'1  4/03/2020 01:37:00
 6600   0'1s   0'0         0'1  4/03/2020 01:37:00
 6700   0'1s   0'0         0'1  4/03/2020 01:37:00
 6800   0'1s   0'0         0'1  4/03/2020 01:37:00
 6900   0'1s   0'0         0'1  4/03/2020 01:37:00
 7000   0'1s   0'0         0'1  4/03/2020 01:37:00

@C0K: CORN May 2020 Call 1000   PUTS (CBOT) as of 04/06/2020 4:13:29 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2400   0'1s   0'0         0'1  4/03/2020 01:37:00
 2500   0'1s   0'0   0'1   0'1   0'1   0'1  4/03/2020 01:37:00
 2600   0'1s   0'0   0'1   0'1   0'1   0'1  4/03/2020 01:37:00
 2650   0'1s   0'0   0'1   0'1   0'1   0'1  4/03/2020 01:37:00
 2700   0'1s   0'0   0'1   0'1   0'1   0'1  4/03/2020 01:37:00
 2750   0'1s   0'0   0'1   0'1   0'1   0'1  4/03/2020 01:37:00
 2800   0'1s   0'0         0'1  4/03/2020 01:37:00
 2850   0'2s   0'0   0'2   0'2   0'2   0'2  4/05/2020 09:39:00
 2900   0'3s   0'0   0'3   0'3   0'3   0'3  4/05/2020 11:35:00
 2950   0'4s   0'1   0'4   0'5   0'4   0'3  4/03/2020 01:37:00
 3000   0'6s   0'0   1'0   1'0   0'6   0'6  4/06/2020 02:47:00
 3050   1'1s   -0'1   1'2   1'3   1'1   1'2  4/06/2020 02:28:00
 3100   2'0s   0'1   1'7   2'0   1'7   1'7  4/05/2020 07:05:00
 3150   3'3s   0'5   2'7   3'3   2'7   2'6  4/05/2020 07:44:00
 3200   3'5s   -0'2   4'0   4'2   3'5   3'7  4/06/2020 02:01:00
 3250   6'0s   0'4   5'5   6'3   5'5   5'4  4/05/2020 08:26:00
 3300   7'1s   -0'3   7'4   8'3   7'1   7'4  4/06/2020 12:53:00
 3350   11'0s   1'0   11'0   11'0   11'0   10'0  4/05/2020 07:48:00
 3400   12'6s   -0'2   14'7   14'7   12'6   13'0  4/05/2020 11:37:00
 3450   16'6s   2'2   11'5   18'4   11'5   14'4  4/03/2020 01:37:00
 3500   21'0s   2'4   17'4   23'0   17'4   18'4  4/03/2020 01:37:00
 3550   25'4s   0'0   25'4   25'4   25'4   25'4  4/05/2020 07:00:00
 3600   30'1s   2'5   30'0   31'4   30'0   27'4  4/03/2020 01:37:00
 3650   35'0s   2'6   28'2   32'2   28'2   32'2  4/03/2020 01:37:00
 3700   39'6s   2'5   34'6   41'3   34'6   37'1  4/03/2020 01:37:00
 3750   44'5s   2'5   42'5   42'5   42'5   42'0  4/03/2020 01:37:00
 3800   49'5s   2'6   45'2   51'4   44'7   46'7  4/03/2020 01:37:00
 3850   54'5s   2'7         51'6  4/03/2020 01:37:00
 3900   59'4s   2'6   58'5   61'1   58'5   56'6  4/03/2020 01:37:00
 3950   64'4s   2'6         61'6  4/03/2020 01:37:00
 4000   69'3s   2'6   69'7   71'0   69'7   66'5  4/03/2020 01:37:00
 4050   74'3s   2'6         71'5  4/03/2020 01:37:00
 4100   79'3s   2'6   81'0   81'0   81'0   76'5  4/03/2020 01:37:00
 4150   84'3s   2'6         81'5  4/03/2020 01:37:00
 4200   89'3s   2'6         86'5  4/03/2020 01:37:00
 4250   94'3s   2'6   90'0   90'0   90'0   91'5  4/03/2020 01:37:00
 4300   99'3s   2'6         96'5  4/03/2020 01:37:00
 4350   104'3s   2'6         101'5  4/03/2020 01:37:00
 4400   109'3s   2'6         106'5  4/03/2020 01:37:00
 4450   114'3s   2'6         111'5  4/03/2020 01:37:00
 4500   119'3s   2'6         116'5  4/03/2020 01:37:00
 4600   129'3s   2'6         126'5  4/03/2020 01:37:00
 4700   139'3s   2'6         136'5  4/03/2020 01:37:00
 4800   149'3s   2'6         146'5  4/03/2020 01:37:00
 4900   159'3s   2'6         156'5  4/03/2020 01:37:00
 5000   169'3s   2'6         166'5  4/03/2020 01:37:00
 5100   179'3s   2'6         176'5  4/03/2020 01:37:00
 5200   189'3s   2'6         186'5  4/03/2020 01:37:00
 5300   199'3s   2'6         196'5  4/03/2020 01:37:00
 5500   219'3s   2'6         216'5  4/03/2020 01:37:00
 5600   229'3s   2'6         226'5  4/03/2020 01:37:00
 5800   249'3s   2'6         246'5  4/03/2020 01:37:00
 6000   269'3s   2'6         266'5  4/03/2020 01:37:00
 6200   289'3s   2'6         286'5  4/03/2020 01:37:00




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