Market, News and Weather updates brought to you courtesy of
   
Options for @C0K

Commodity    Show All Strike Prices
@C0K: CORN May 2020 Call 1000   CALLS (CBOT) as of 03/31/2020 9:26:27 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   241'3s   -4'6         246'1  3/30/2020 01:22:00
 2100   131'3s   -4'6         136'1  3/30/2020 01:22:00
 2850   56'4s   -4'5         61'1  3/30/2020 01:22:00
 3000   42'0s   -4'4         46'4  3/30/2020 01:22:00
 3050   37'3s   -4'4         41'7  3/30/2020 01:22:00
 3100   32'6s   -4'3         37'1  3/30/2020 01:22:00
 3200   24'3s   -4'0         28'3  3/30/2020 01:22:00
 3300   17'0s   -3'3         20'3  3/30/2020 01:22:00
 3350   12'6s   -0'7   13'7   13'7   12'6   13'5  3/31/2020 09:07:00
 3400   10'0s   -0'6   10'6   10'6   10'0   10'6  3/31/2020 09:10:00
 3450   7'6s   -0'4   8'6   8'6   7'6   8'2  3/31/2020 09:07:00
 3500   5'6s   -0'4   5'7   5'7   5'6   6'2  3/31/2020 09:07:00
 3550   4'5s   -0'1   4'6   4'6   4'4   4'6  3/31/2020 08:39:00
 3600   3'2s   -0'2   3'4   3'6   3'2   3'4  3/31/2020 08:30:00
 3650   2'4s   -0'1   2'6   2'6   2'4   2'5  3/31/2020 08:30:00
 3700   1'4s   -0'4   1'6   1'6   1'4   2'0  3/31/2020 09:16:00
 3750   1'3s   -0'1   1'3   1'3   1'3   1'4  3/31/2020 04:44:00
 3800   1'0s   -0'2   1'2   1'2   1'0   1'2  3/31/2020 09:10:00
 3850   1'0s   0'0   1'0   1'0   1'0   1'0  3/30/2020 08:04:00
 3900   0'6s   0'0   0'6   0'6   0'6   0'6  3/31/2020 08:32:00
 3950   0'5s   -0'1   0'5   0'5   0'4   0'6  3/30/2020 01:22:00
 4000   0'4s   0'0   0'4   0'4   0'4   0'4  3/31/2020 08:33:00
 4050   0'3s   -0'1   0'3   0'4   0'3   0'4  3/30/2020 01:22:00
 4100   0'3s   0'0   0'3   0'3   0'1   0'3  3/30/2020 01:22:00
 4150   0'2s   0'0         0'2  3/30/2020 01:22:00
 4200   0'1s   -0'1   0'1   0'1   0'1   0'2  3/31/2020 08:52:00
 4250   0'2s   0'1         0'1  3/30/2020 01:22:00
 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  3/30/2020 01:22:00
 4400   0'1s   0'0         0'1  3/30/2020 01:22:00
 4450   0'1s   0'0   0'1   0'1   0'1   0'1  3/30/2020 01:22:00
 4500   0'1s   0'0         0'1  3/30/2020 01:22:00
 4550   0'1s   0'0         0'1  3/30/2020 01:22:00
 4600   0'1s   0'0         0'1  3/30/2020 01:22:00
 4650   0'1s   0'0         0'1  3/30/2020 01:22:00
 4700   0'1s   0'0         0'1  3/30/2020 01:22:00
 4750   0'1s   0'0         0'1  3/30/2020 01:22:00
 4800   0'1s   0'0         0'1  3/30/2020 01:22:00
 4850   0'1s   0'0         0'1  3/30/2020 01:22:00
 4900   0'1s   0'0         0'1  3/30/2020 01:22:00
 5000   0'1s   0'0         0'1  3/30/2020 01:22:00
 5100   0'1s   0'0         0'1  3/30/2020 01:22:00
 5200   0'1s   0'0         0'1  3/30/2020 01:22:00
 5300   0'1s   0'0         0'1  3/30/2020 01:22:00
 5400   0'1s   0'0         0'1  3/30/2020 01:22:00
 5500   0'1s   0'0         0'1  3/30/2020 01:22:00
 5600   0'1s   0'0         0'1  3/30/2020 01:22:00
 5700   0'1s   0'0         0'1  3/30/2020 01:22:00
 5800   0'1s   0'0         0'1  3/30/2020 01:22:00
 5900   0'1s   0'0         0'1  3/30/2020 01:22:00
 6000   0'1s   0'0         0'1  3/30/2020 01:22:00
 6200   0'1s   0'0         0'1  3/30/2020 01:22:00
 6300   0'1s   0'0         0'1  3/30/2020 01:22:00
 6400   0'1s   0'0         0'1  3/30/2020 01:22:00
 6500   0'1s   0'0         0'1  3/30/2020 01:22:00
 6600   0'1s   0'0         0'1  3/30/2020 01:22:00
 6700   0'1s   0'0         0'1  3/30/2020 01:22:00
 6800   0'1s   0'0         0'1  3/30/2020 01:22:00
 6900   0'1s   0'0         0'1  3/30/2020 01:22:00
 7000   0'1s   0'0         0'1  3/30/2020 01:22:00

@C0K: CORN May 2020 Call 1000   PUTS (CBOT) as of 03/31/2020 9:26:27 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2400   0'1s   0'0         0'1  3/30/2020 01:22:00
 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  3/30/2020 01:22:00
 2650   0'1s   0'0         0'1  3/30/2020 01:22:00
 2700   0'1s   0'0         0'1  3/30/2020 01:22:00
 2750   0'1s   0'0         0'1  3/30/2020 01:22:00
 2800   0'1s   0'0         0'1  3/30/2020 01:22:00
 2850   0'2s   0'0         0'2  3/30/2020 01:22:00
 2900   0'3s   0'0   0'3   0'3   0'3   0'3  3/31/2020 08:35:00
 2950   0'4s   0'1   0'4   0'4   0'4   0'3  3/30/2020 01:22:00
 3000   0'6s   0'0   0'6   0'6   0'6   0'6  3/31/2020 05:46:00
 3050   1'0s   -0'1   1'0   1'0   1'0   1'1  3/30/2020 10:13:00
 3100   1'5s   0'1   1'4   1'5   1'4   1'4  3/31/2020 08:46:00
 3150   2'1s   0'3   2'1   2'3   2'1   1'6  3/30/2020 01:22:00
 3200   3'1s   0'0   3'1   3'1   3'1   3'1  3/31/2020 08:38:00
 3250   4'3s   0'1   3'6   4'3   3'6   4'2  3/31/2020 08:38:00
 3300   5'4s   -0'2   5'4   5'6   5'4   5'6  3/31/2020 09:14:00
 3350   7'3s   0'0   7'0   7'7   7'0   7'3  3/31/2020 08:49:00
 3400   9'4s   0'0   9'4   10'0   9'1   9'4  3/31/2020 09:15:00
 3450   12'2s   0'2   12'0   12'2   12'0   12'0  3/31/2020 09:10:00
 3500   15'0s   0'0   15'0   15'0   15'0   15'0  3/31/2020 08:31:00
 3550   18'4s   3'3   16'7   18'7   16'7   15'1  3/30/2020 01:22:00
 3600   22'4s   0'2   22'0   22'4   22'0   22'2  3/31/2020 09:03:00
 3650   26'3s   4'0   25'7   26'3   25'7   22'3  3/30/2020 01:22:00
 3700   31'0s   0'2   31'2   31'6   30'3   30'6  3/31/2020 08:32:00
 3750   35'2s   4'3   35'5   35'5   35'0   30'7  3/30/2020 01:22:00
 3800   40'0s   4'4   38'2   41'0   38'2   35'4  3/30/2020 01:22:00
 3850   44'6s   4'5   44'6   45'6   44'6   40'1  3/30/2020 01:22:00
 3900   49'4s   0'0   49'7   49'7   49'4   49'4  3/31/2020 09:04:00
 3950   54'3s   4'5         49'6  3/30/2020 01:22:00
 4000   59'2s   4'6   57'4   57'4   57'4   54'4  3/30/2020 01:22:00
 4050   64'1s   4'6         59'3  3/30/2020 01:22:00
 4100   69'1s   4'6   70'0   70'0   70'0   64'3  3/30/2020 01:22:00
 4150   74'0s   4'6         69'2  3/30/2020 01:22:00
 4200   79'0s   4'7         74'1  3/30/2020 01:22:00
 4300   88'7s   4'6         84'1  3/30/2020 01:22:00
 4350   93'7s   4'6         89'1  3/30/2020 01:22:00
 4400   98'7s   4'6         94'1  3/30/2020 01:22:00
 4450   103'7s   4'6         99'1  3/30/2020 01:22:00
 4500   108'7s   4'6   109'0   109'0   109'0   104'1  3/30/2020 01:22:00
 4600   118'7s   4'6         114'1  3/30/2020 01:22:00
 4700   128'7s   4'6         124'1  3/30/2020 01:22:00
 4800   138'7s   4'6         134'1  3/30/2020 01:22:00
 4900   148'7s   4'6         144'1  3/30/2020 01:22:00
 5000   158'7s   4'6         154'1  3/30/2020 01:22:00
 5100   168'7s   4'6         164'1  3/30/2020 01:22:00
 5200   178'7s   4'6         174'1  3/30/2020 01:22:00
 5300   188'7s   4'6         184'1  3/30/2020 01:22:00
 5500   208'7s   4'6         204'1  3/30/2020 01:22:00
 5600   218'7s   4'6         214'1  3/30/2020 01:22:00
 5800   238'7s   4'6         234'1  3/30/2020 01:22:00
 6000   258'7s   4'6         254'1  3/30/2020 01:22:00
 6200   278'7s   4'6         274'1  3/30/2020 01:22:00




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