Tuesday, January 28, 2020  
 
Charts |  Options |  Portfolio |  Weather 
 Home
 News & Weather Home
 Headline News & Commentary
 Weather Station
 Future Prices
 Local Cash Bids
 Admin Login
 
Options for @C0H

Commodity    Show All Strike Prices
@C0H: CORN March 2020 Call 1000   CALLS (CBOT) as of 01/28/2020 11:12:58 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   286'4s   6'0         280'4  1/28/2020 01:39:00
 2500   136'4s   6'0         130'4  1/28/2020 01:39:00
 2900   96'5s   6'0         90'5  1/28/2020 01:39:00
 3000   86'5s   6'0         80'5  1/28/2020 01:39:00
 3100   76'5s   6'0         70'5  1/28/2020 01:39:00
 3200   66'5s   6'0         60'5  1/28/2020 01:39:00
 3250   61'5s   6'0         55'5  1/28/2020 01:39:00
 3300   56'5s   6'0         50'5  1/28/2020 01:39:00
 3400   46'5s   6'0         40'5  1/28/2020 01:39:00
 3500   36'5s   5'7         30'6  1/28/2020 01:39:00
 3550   31'6s   5'7         25'7  1/28/2020 01:39:00
 3600   26'7s   5'6         21'1  1/28/2020 01:39:00
 3650   22'1s   5'3         16'6  1/28/2020 01:39:00
 3700   17'5s   4'7   15'1   16'6   15'1   12'6  1/28/2020 01:39:00
 3750   14'0s   0'4   14'0   14'0   14'0   13'4  1/28/2020 07:05:00
 3800   10'3s   0'4   10'3   10'3   10'3   9'7  1/28/2020 07:05:00
 3850   7'6s   0'6   7'6   7'6   7'6   7'0  1/28/2020 10:24:00
 3900   5'1s   0'3   4'1   5'1   4'1   4'6  1/28/2020 10:34:00
 3950   3'1s   1'1   2'2   3'1   1'7   2'0  1/28/2020 01:39:00
 4000   2'1s   0'2   1'6   2'1   1'6   1'7  1/28/2020 10:05:00
 4050   1'2s   0'3   0'6   1'2   0'6   0'7  1/28/2020 01:39:00
 4100   0'7s   0'2   0'4   0'7   0'4   0'5  1/28/2020 01:39:00
 4150   0'5s   0'1   0'4   0'5   0'4   0'4  1/28/2020 01:39:00
 4200   0'4s   0'1   0'4   0'4   0'3   0'3  1/28/2020 01:39:00
 4250   0'3s   0'1   0'3   0'3   0'3   0'2  1/28/2020 01:39:00
 4300   0'2s   0'0   0'1   0'1   0'1   0'2  1/28/2020 01:39:00
 4350   0'1s   -0'1   0'2   0'2   0'2   0'2  1/28/2020 01:39:00
 4400   0'1s   0'0   0'1   0'1   0'1   0'1  1/28/2020 01:39:00
 4450   0'1s   0'0   0'1   0'1   0'1   0'1  1/28/2020 01:39:00
 4500   0'1s   0'0   0'1   0'1   0'1   0'1  1/28/2020 01:39:00
 4550   0'1s   0'0         0'1  1/28/2020 01:39:00
 4600   0'1s   0'0   0'1   0'1   0'1   0'1  1/28/2020 01:39:00
 4650   0'1s   0'0         0'1  1/28/2020 01:39:00
 4700   0'1s   0'0         0'1  1/28/2020 01:39:00
 4800   0'1s   0'0         0'1  1/28/2020 01:39:00
 4850   0'1s   0'0         0'1  1/28/2020 01:39:00
 4900   0'1s   0'0         0'1  1/28/2020 01:39:00
 5000   0'1s   0'0         0'1  1/28/2020 01:39:00
 5100   0'1s   0'0         0'1  1/28/2020 01:39:00
 5200   0'1s   0'0         0'1  1/28/2020 01:39:00
 5300   0'1s   0'0         0'1  1/28/2020 01:39:00
 5400   0'1s   0'0         0'1  1/28/2020 01:39:00
 5500   0'1s   0'0         0'1  1/28/2020 01:39:00
 5600   0'1s   0'0         0'1  1/28/2020 01:39:00
 5700   0'1s   0'0         0'1  1/28/2020 01:39:00
 5800   0'1s   0'0         0'1  1/28/2020 01:39:00
 5900   0'1s   0'0         0'1  1/28/2020 01:39:00
 6000   0'1s   0'0         0'1  1/28/2020 01:39:00
 6100   0'1s   0'0         0'1  1/28/2020 01:39:00
 6200   0'1s   0'0         0'1  1/28/2020 01:39:00
 6300   0'1s   0'0         0'1  1/28/2020 01:39:00
 6400   0'1s   0'0         0'1  1/28/2020 01:39:00
 6500   0'1s   0'0         0'1  1/28/2020 01:39:00
 6600   0'1s   0'0         0'1  1/28/2020 01:39:00
 6700   0'1s   0'0         0'1  1/28/2020 01:39:00
 6800   0'1s   0'0         0'1  1/28/2020 01:39:00
 6900   0'1s   0'0         0'1  1/28/2020 01:39:00
 7000   0'1s   0'0         0'1  1/28/2020 01:39:00

@C0H: CORN March 2020 Call 1000   PUTS (CBOT) as of 01/28/2020 11:12:58 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2700   0'1s   0'0         0'1  1/28/2020 01:39:00
 2800   0'1s   0'0         0'1  1/28/2020 01:39:00
 2900   0'1s   0'0         0'1  1/28/2020 01:39:00
 3000   0'1s   0'0         0'1  1/28/2020 01:39:00
 3100   0'1s   0'0         0'1  1/28/2020 01:39:00
 3200   0'1s   0'0         0'1  1/28/2020 01:39:00
 3250   0'1s   0'0         0'1  1/28/2020 01:39:00
 3300   0'1s   0'0         0'1  1/28/2020 01:39:00
 3350   0'1s   0'0         0'1  1/28/2020 01:39:00
 3400   0'1s   0'0         0'1  1/28/2020 01:39:00
 3450   0'1s   0'0   0'2   0'2   0'2   0'1  1/28/2020 01:39:00
 3500   0'1s   -0'1         0'2  1/28/2020 01:39:00
 3550   0'2s   -0'1   0'4   0'4   0'2   0'3  1/28/2020 01:39:00
 3600   0'3s   -0'2   0'6   0'6   0'3   0'5  1/28/2020 01:39:00
 3650   0'5s   -0'5   1'4   1'4   0'5   1'2  1/28/2020 01:39:00
 3700   0'7s   -0'2   1'2   1'2   0'7   1'1  1/28/2020 10:17:00
 3750   1'5s   -0'4   1'5   1'5   1'5   2'1  1/28/2020 07:16:00
 3800   2'7s   -0'4   3'0   3'0   2'7   3'3  1/28/2020 09:39:00
 3850   4'6s   -0'6   5'6   5'6   4'6   5'4  1/28/2020 10:05:00
 3900   7'4s   -0'6   7'5   7'5   7'3   8'2  1/28/2020 09:35:00
 3950   11'5s   -4'7         16'4  1/28/2020 01:39:00
 4000   15'3s   -5'3   16'2   16'2   16'2   20'6  1/28/2020 01:39:00
 4050   19'6s   -5'5         25'3  1/28/2020 01:39:00
 4100   24'3s   -5'6         30'1  1/28/2020 01:39:00
 4150   29'1s   -5'6         34'7  1/28/2020 01:39:00
 4200   34'0s   -5'7         39'7  1/28/2020 01:39:00
 4250   38'7s   -5'7         44'6  1/28/2020 01:39:00
 4300   43'6s   -6'0         49'6  1/28/2020 01:39:00
 4350   48'5s   -6'0         54'5  1/28/2020 01:39:00
 4400   53'5s   -6'0   57'0   57'0   57'0   59'5  1/28/2020 01:39:00
 4450   58'5s   -6'0         64'5  1/28/2020 01:39:00
 4500   63'5s   -6'0         69'5  1/28/2020 01:39:00
 4550   68'5s   -6'0         74'5  1/28/2020 01:39:00
 4600   73'5s   -6'0         79'5  1/28/2020 01:39:00
 4650   78'5s   -6'0         84'5  1/28/2020 01:39:00
 4700   83'5s   -6'0         89'5  1/28/2020 01:39:00
 4750   88'5s   -6'0         94'5  1/28/2020 01:39:00
 4800   93'5s   -6'0         99'5  1/28/2020 01:39:00
 4900   103'5s   -6'0         109'5  1/28/2020 01:39:00
 5000   113'5s   -5'7         119'4  1/28/2020 01:39:00
 5100   123'4s   -6'0         129'4  1/28/2020 01:39:00
 5200   133'4s   -6'0         139'4  1/28/2020 01:39:00
 5300   143'4s   -6'0         149'4  1/28/2020 01:39:00
 5400   153'4s   -6'0         159'4  1/28/2020 01:39:00
 5500   163'4s   -6'0         169'4  1/28/2020 01:39:00
 5600   173'4s   -6'0         179'4  1/28/2020 01:39:00
 5700   183'4s   -6'0         189'4  1/28/2020 01:39:00
 5800   193'4s   -6'0         199'4  1/28/2020 01:39:00
 5900   203'4s   -6'0         209'4  1/28/2020 01:39:00
 6000   213'4s   -6'0         219'4  1/28/2020 01:39:00
 6100   223'4s   -6'0         229'4  1/28/2020 01:39:00
 6200   233'4s   -6'0         239'4  1/28/2020 01:39:00
 6300   243'4s   -6'0         249'4  1/28/2020 01:39:00
 6400   253'4s   -6'0         259'4  1/28/2020 01:39:00
 6500   263'4s   -6'0         269'4  1/28/2020 01:39:00
 6600   273'4s   -6'0         279'4  1/28/2020 01:39:00
 6700   283'4s   -6'0         289'4  1/28/2020 01:39:00
 6800   293'4s   -6'0         299'4  1/28/2020 01:39:00




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