Wednesday, April 8, 2020  
 
Charts |  Options |  Portfolio |  Weather 
 Home
 News & Weather Home
 Headline News & Commentary
 Weather Station
 Future Prices
 Local Cash Bids
 Admin Login
 
Options for @C0K

Commodity    Show All Strike Prices
@C0K: CORN May 2020 Call 1000   CALLS (CBOT) as of 04/08/2020 12:06:05 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   231'5s   3'6         227'7  4/07/2020 01:19:00
 2100   121'5s   3'6         117'7  4/07/2020 01:19:00
 2800   51'5s   3'6         47'7  4/07/2020 01:19:00
 2850   46'5s   3'6         42'7  4/07/2020 01:19:00
 2950   36'6s   3'5         33'1  4/07/2020 01:19:00
 3000   31'7s   5'5   29'6   29'6   29'6   26'2  4/07/2020 01:37:00
 3050   27'1s   3'3         23'6  4/07/2020 01:19:00
 3100   22'4s   3'1         19'3  4/07/2020 01:19:00
 3150   18'1s   0'3   20'4   20'4   20'4   17'6  4/07/2020 09:03:00
 3200   14'0s   2'2         11'6  4/07/2020 01:19:00
 3250   10'3s   1'1   11'6   11'6   11'1   9'2  4/07/2020 11:57:00
 3300   7'1s   -0'1   7'1   7'1   7'1   7'2  4/07/2020 07:00:00
 3350   5'3s   0'5   5'0   5'3   5'0   4'6  4/07/2020 08:53:00
 3400   3'4s   0'5   3'4   3'4   3'4   2'7  4/07/2020 11:09:00
 3450   1'7s   0'1   2'2   2'6   2'0   1'6  4/07/2020 01:15:00
 3500   1'4s   0'2   1'3   1'4   1'2   1'2  4/07/2020 09:15:00
 3550   0'7s   0'1   1'0   1'0   0'7   0'6  4/07/2020 11:54:00
 3600   0'5s   0'1   0'5   0'7   0'5   0'4  4/07/2020 12:43:00
 3650   0'3s   -0'1   0'5   0'5   0'4   0'4  4/07/2020 10:10:00
 3700   0'2s   -0'1   0'3   0'3   0'3   0'3  4/07/2020 10:09:00
 3750   0'1s   -0'1   0'3   0'3   0'2   0'2  4/07/2020 01:10:00
 3800   0'2s   0'1   0'2   0'2   0'2   0'1  4/07/2020 08:38:00
 3850   0'1s   -0'1   0'2   0'2   0'2   0'2  4/07/2020 07:03:00
 3900   0'1s   0'0   0'1   0'1   0'1   0'1  4/07/2020 11:49:00
 3950   0'1s   0'0   0'1   0'1   0'1   0'1  4/07/2020 10:31:00
 4000   0'1s   0'0   0'1   0'1   0'1   0'1  4/07/2020 01:14:00
 4050   0'1s   0'0         0'1  4/07/2020 01:19:00
 4100   0'1s   0'0   0'1   0'1   0'1   0'1  4/07/2020 11:26:00
 4150   0'1s   0'0         0'1  4/07/2020 01:19:00
 4200   0'1s   0'0   0'1   0'1   0'1   0'1  4/07/2020 12:55:00
 4250   0'1s   0'0         0'1  4/07/2020 01:19:00
 4300   0'1s   0'0         0'1  4/07/2020 01:19:00
 4350   0'1s   0'0         0'1  4/07/2020 01:19:00
 4400   0'1s   0'0         0'1  4/07/2020 01:19:00
 4450   0'1s   0'0         0'1  4/07/2020 01:19:00
 4500   0'1s   0'0         0'1  4/07/2020 01:19:00
 4550   0'1s   0'0         0'1  4/07/2020 01:19:00
 4600   0'1s   0'0         0'1  4/07/2020 01:19:00
 4650   0'1s   0'0         0'1  4/07/2020 01:19:00
 4700   0'1s   0'0         0'1  4/07/2020 01:19:00
 4750   0'1s   0'0         0'1  4/07/2020 01:19:00
 4800   0'1s   0'0         0'1  4/07/2020 01:19:00
 4850   0'1s   0'0         0'1  4/07/2020 01:19:00
 4900   0'1s   0'0         0'1  4/07/2020 01:19:00
 5000   0'1s   0'0         0'1  4/07/2020 01:19:00
 5100   0'1s   0'0         0'1  4/07/2020 01:19:00
 5200   0'1s   0'0         0'1  4/07/2020 01:19:00
 5300   0'1s   0'0         0'1  4/07/2020 01:19:00
 5400   0'1s   0'0         0'1  4/07/2020 01:19:00
 5500   0'1s   0'0         0'1  4/07/2020 01:19:00
 5600   0'1s   0'0         0'1  4/07/2020 01:19:00
 5700   0'1s   0'0         0'1  4/07/2020 01:19:00
 5800   0'1s   0'0         0'1  4/07/2020 01:19:00
 5900   0'1s   0'0         0'1  4/07/2020 01:19:00
 6000   0'1s   0'0         0'1  4/07/2020 01:19:00
 6200   0'1s   0'0         0'1  4/07/2020 01:19:00
 6300   0'1s   0'0         0'1  4/07/2020 01:19:00
 6400   0'1s   0'0         0'1  4/07/2020 01:19:00
 6500   0'1s   0'0         0'1  4/07/2020 01:19:00
 6600   0'1s   0'0         0'1  4/07/2020 01:19:00
 6700   0'1s   0'0         0'1  4/07/2020 01:19:00
 6800   0'1s   0'0         0'1  4/07/2020 01:19:00
 6900   0'1s   0'0         0'1  4/07/2020 01:19:00
 7000   0'1s   0'0         0'1  4/07/2020 01:19:00

@C0K: CORN May 2020 Call 1000   PUTS (CBOT) as of 04/08/2020 12:06:05 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2400   0'1s   0'0         0'1  4/07/2020 01:19:00
 2500   0'1s   0'0         0'1  4/07/2020 01:19:00
 2600   0'1s   0'0         0'1  4/07/2020 01:19:00
 2650   0'1s   0'0         0'1  4/07/2020 01:19:00
 2700   0'1s   0'0         0'1  4/07/2020 01:19:00
 2750   0'1s   0'0         0'1  4/07/2020 01:19:00
 2800   0'1s   0'0         0'1  4/07/2020 01:19:00
 2850   0'1s   0'0         0'1  4/07/2020 01:19:00
 2900   0'1s   0'0   0'1   0'1   0'1   0'1  4/07/2020 09:00:00
 2950   0'2s   -0'1         0'3  4/07/2020 01:19:00
 3000   0'3s   -0'2   0'4   0'5   0'3   0'5  4/07/2020 01:09:00
 3050   0'5s   -0'3   0'5   0'5   0'5   1'0  4/07/2020 09:41:00
 3100   1'0s   -0'5   1'4   1'4   0'7   1'5  4/07/2020 01:14:00
 3150   1'5s   -0'7   2'2   2'2   1'2   2'4  4/07/2020 12:46:00
 3200   2'4s   -1'4   3'4   3'4   2'0   4'0  4/07/2020 01:06:00
 3250   3'4s   -0'3   3'4   3'4   3'4   3'7  4/07/2020 10:05:00
 3300   5'4s   -0'2   5'1   5'4   5'1   5'6  4/07/2020 07:24:00
 3350   7'6s   -0'4   8'2   8'2   7'4   8'2  4/07/2020 09:08:00
 3400   10'2s   -1'1   11'2   11'3   10'2   11'3  4/07/2020 08:48:00
 3450   15'3s   -2'7   13'4   14'6   13'4   18'2  4/07/2020 12:56:00
 3500   19'6s   -2'6   21'4   21'6   17'4   22'4  4/07/2020 12:41:00
 3550   24'3s   -3'3   24'1   24'1   24'1   27'6  4/07/2020 01:10:00
 3600   29'1s   -3'0   31'0   31'0   28'4   32'1  4/07/2020 12:17:00
 3650   33'7s   -3'6         37'5  4/07/2020 01:19:00
 3700   38'6s   -2'5   37'5   37'5   37'5   41'3  4/07/2020 01:17:00
 3750   43'5s   -2'0   42'5   42'5   41'7   45'5  4/07/2020 10:24:00
 3800   48'5s   -3'1   52'4   52'4   45'2   51'6  4/07/2020 01:05:00
 3850   53'5s   -3'6         57'3  4/07/2020 01:19:00
 3900   57'0s   -1'5   57'0   57'0   57'0   58'5  4/07/2020 08:33:00
 3950   63'5s   -2'6   62'5   62'5   62'5   66'3  4/07/2020 12:41:00
 4000   68'5s   -3'6         72'3  4/07/2020 01:19:00
 4050   73'5s   -3'6         77'3  4/07/2020 01:19:00
 4100   78'5s   -0'5   75'4   75'4   75'4   79'2  4/07/2020 09:28:00
 4150   83'5s   -3'6         87'3  4/07/2020 01:19:00
 4200   88'5s   -3'0   87'7   87'7   87'7   91'5  4/07/2020 07:39:00
 4250   93'5s   -3'6         97'3  4/07/2020 01:19:00
 4300   98'5s   -3'6         102'3  4/07/2020 01:19:00
 4350   103'5s   -3'6         107'3  4/07/2020 01:19:00
 4400   108'5s   -3'6         112'3  4/07/2020 01:19:00
 4450   113'5s   -3'6         117'3  4/07/2020 01:19:00
 4500   118'5s   -3'6         122'3  4/07/2020 01:19:00
 4600   128'5s   -3'6         132'3  4/07/2020 01:19:00
 4700   138'5s   -3'6         142'3  4/07/2020 01:19:00
 4800   148'5s   -3'6         152'3  4/07/2020 01:19:00
 4900   158'5s   -3'6         162'3  4/07/2020 01:19:00
 5000   168'5s   -3'6         172'3  4/07/2020 01:19:00
 5100   178'5s   -3'6         182'3  4/07/2020 01:19:00
 5200   188'5s   -3'6         192'3  4/07/2020 01:19:00
 5300   198'5s   -3'6         202'3  4/07/2020 01:19:00
 5500   218'5s   -3'6         222'3  4/07/2020 01:19:00
 5600   228'5s   -3'6         232'3  4/07/2020 01:19:00
 5800   248'5s   -3'6         252'3  4/07/2020 01:19:00
 6000   268'5s   -3'6         272'3  4/07/2020 01:19:00
 6200   288'5s   -3'6         292'3  4/07/2020 01:19:00




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