Home Futures Markets Options Quotes Ag News Portfolio Weather Grain Charts Livestock
Options for @C0H

Commodity    Show All Strike Prices
@C0H: CORN March 2020 Call 1000   CALLS (CBOT) as of 01/23/2020 11:19:13 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   288'6s   1'2         287'4  1/22/2020 01:44:00
 2500   138'6s   1'2         137'4  1/22/2020 01:44:00
 3000   88'7s   1'2         87'5  1/22/2020 01:44:00
 3100   78'7s   1'2         77'5  1/22/2020 01:44:00
 3200   68'7s   1'2         67'5  1/22/2020 01:44:00
 3250   63'7s   1'2         62'5  1/22/2020 01:44:00
 3300   58'7s   1'2         57'5  1/22/2020 01:44:00
 3400   48'7s   1'2         47'5  1/22/2020 01:44:00
 3500   38'7s   1'2         37'5  1/22/2020 01:44:00
 3550   33'7s   1'3         32'4  1/22/2020 01:44:00
 3600   29'0s   1'3   28'2   28'6   28'2   27'5  1/22/2020 01:44:00
 3650   24'2s   1'2         23'0  1/22/2020 01:44:00
 3700   22'3s   2'6   21'0   24'0   21'0   19'5  1/23/2020 10:09:00
 3750   18'7s   3'4   16'4   18'7   16'4   15'3  1/23/2020 09:55:00
 3800   13'7s   2'2   11'7   15'2   11'7   11'5  1/23/2020 11:06:00
 3850   10'4s   2'0   8'3   11'0   8'3   8'4  1/23/2020 10:47:00
 3900   7'5s   1'4   6'1   8'5   5'5   6'1  1/23/2020 11:05:00
 3950   5'4s   1'2   4'2   6'2   3'7   4'2  1/23/2020 10:13:00
 4000   3'6s   0'7   3'1   4'4   2'5   2'7  1/23/2020 10:56:00
 4050   2'5s   0'5   2'0   3'1   2'0   2'0  1/23/2020 10:22:00
 4100   1'7s   0'4   1'4   2'3   1'2   1'3  1/23/2020 10:52:00
 4150   1'4s   0'4   1'1   1'5   1'1   1'0  1/23/2020 10:34:00
 4200   1'1s   0'3   0'6   1'1   0'6   0'6  1/23/2020 09:50:00
 4250   0'6s   0'1   0'5   0'6   0'5   0'5  1/23/2020 10:03:00
 4300   0'3s   0'0   0'3   0'3   0'3   0'3  1/23/2020 09:00:00
 4350   0'3s   0'0   0'2   0'3   0'2   0'3  1/23/2020 09:15:00
 4400   0'3s   0'1   0'3   0'3   0'3   0'2  1/23/2020 09:36:00
 4450   0'2s   -0'1         0'3  1/22/2020 01:44:00
 4500   0'1s   -0'1         0'2  1/22/2020 01:44:00
 4550   0'1s   -0'1         0'2  1/22/2020 01:44:00
 4600   0'1s   0'0         0'1  1/22/2020 01:44:00
 4650   0'1s   0'0         0'1  1/22/2020 01:44:00
 4700   0'1s   0'0   0'1   0'1   0'1   0'1  1/22/2020 01:44:00
 4800   0'1s   0'0   0'1   0'1   0'1   0'1  1/23/2020 10:36:00
 4850   0'1s   0'0         0'1  1/22/2020 01:44:00
 4900   0'1s   0'0         0'1  1/22/2020 01:44:00
 5000   0'1s   0'0         0'1  1/22/2020 01:44:00
 5100   0'1s   0'0         0'1  1/22/2020 01:44:00
 5200   0'1s   0'0         0'1  1/22/2020 01:44:00
 5300   0'1s   0'0         0'1  1/22/2020 01:44:00
 5400   0'1s   0'0         0'1  1/22/2020 01:44:00
 5500   0'1s   0'0         0'1  1/22/2020 01:44:00
 5600   0'1s   0'0         0'1  1/22/2020 01:44:00
 5700   0'1s   0'0         0'1  1/22/2020 01:44:00
 5800   0'1s   0'0         0'1  1/22/2020 01:44:00
 5900   0'1s   0'0         0'1  1/22/2020 01:44:00
 6000   0'1s   0'0         0'1  1/22/2020 01:44:00
 6100   0'1s   0'0         0'1  1/22/2020 01:44:00
 6200   0'1s   0'0         0'1  1/22/2020 01:44:00
 6300   0'1s   0'0         0'1  1/22/2020 01:44:00
 6400   0'1s   0'0         0'1  1/22/2020 01:44:00
 6500   0'1s   0'0         0'1  1/22/2020 01:44:00
 6600   0'1s   0'0         0'1  1/22/2020 01:44:00
 6700   0'1s   0'0         0'1  1/22/2020 01:44:00
 6800   0'1s   0'0         0'1  1/22/2020 01:44:00
 6900   0'1s   0'0         0'1  1/22/2020 01:44:00
 7000   0'1s   0'0         0'1  1/22/2020 01:44:00

@C0H: CORN March 2020 Call 1000   PUTS (CBOT) as of 01/23/2020 11:19:13 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2700   0'1s   0'0         0'1  1/22/2020 01:44:00
 2800   0'1s   0'0         0'1  1/22/2020 01:44:00
 2900   0'1s   0'0         0'1  1/22/2020 01:44:00
 3000   0'1s   0'0         0'1  1/22/2020 01:44:00
 3100   0'1s   0'0         0'1  1/22/2020 01:44:00
 3200   0'1s   0'0         0'1  1/22/2020 01:44:00
 3250   0'1s   0'0         0'1  1/22/2020 01:44:00
 3300   0'1s   0'0   0'1   0'1   0'1   0'1  1/22/2020 01:44:00
 3350   0'1s   0'0         0'1  1/22/2020 01:44:00
 3400   0'1s   0'0   0'1   0'1   0'1   0'1  1/22/2020 01:44:00
 3450   0'1s   0'0   0'1   0'1   0'1   0'1  1/22/2020 01:44:00
 3500   0'1s   0'0         0'1  1/22/2020 01:44:00
 3550   0'1s   0'0         0'1  1/22/2020 01:44:00
 3600   0'2s   0'0   0'2   0'2   0'2   0'2  1/23/2020 09:42:00
 3650   0'4s   0'0   0'4   0'4   0'4   0'4  1/23/2020 10:40:00
 3700   0'6s   -0'1   0'6   0'6   0'5   0'7  1/23/2020 11:07:00
 3750   1'1s   -0'4   1'6   1'6   1'1   1'5  1/23/2020 10:37:00
 3800   2'1s   -0'6   2'5   3'0   1'7   2'7  1/23/2020 11:08:00
 3850   3'5s   -1'1   4'4   5'1   3'2   4'6  1/23/2020 10:56:00
 3900   5'6s   -1'5   7'3   7'6   5'2   7'3  1/23/2020 11:03:00
 3950   8'5s   -1'7   8'4   8'5   8'4   10'4  1/23/2020 10:22:00
 4000   12'0s   -2'1   14'2   14'6   11'0   14'1  1/23/2020 10:13:00
 4050   18'2s   -1'4         19'6  1/22/2020 01:44:00
 4100   19'6s   -2'7   21'0   21'0   18'7   22'5  1/23/2020 10:24:00
 4150   27'2s   -1'2         28'4  1/22/2020 01:44:00
 4200   29'0s   -3'0   30'0   30'0   28'7   32'0  1/23/2020 10:10:00
 4250   36'6s   -1'4         38'2  1/22/2020 01:44:00
 4300   41'5s   -1'4         43'1  1/22/2020 01:44:00
 4350   46'4s   -1'4         48'0  1/22/2020 01:44:00
 4400   50'0s   -1'4   50'0   50'0   50'0   51'4  1/23/2020 09:04:00
 4450   56'3s   -1'3         57'6  1/22/2020 01:44:00
 4500   61'3s   -1'3         62'6  1/22/2020 01:44:00
 4550   66'3s   -1'2         67'5  1/22/2020 01:44:00
 4600   71'3s   -1'2   71'0   72'0   71'0   72'5  1/22/2020 01:44:00
 4650   76'3s   -1'2         77'5  1/22/2020 01:44:00
 4700   81'3s   -1'2         82'5  1/22/2020 01:44:00
 4750   86'3s   -1'2         87'5  1/22/2020 01:44:00
 4800   91'3s   -1'2         92'5  1/22/2020 01:44:00
 4900   101'2s   -1'2         102'4  1/22/2020 01:44:00
 5000   111'2s   -1'2         112'4  1/22/2020 01:44:00
 5100   121'2s   -1'2         122'4  1/22/2020 01:44:00
 5200   131'2s   -1'2         132'4  1/22/2020 01:44:00
 5300   141'2s   -1'2         142'4  1/22/2020 01:44:00
 5400   151'2s   -1'2         152'4  1/22/2020 01:44:00
 5500   161'2s   -1'2         162'4  1/22/2020 01:44:00
 5600   171'2s   -1'2         172'4  1/22/2020 01:44:00
 5700   181'2s   -1'2         182'4  1/22/2020 01:44:00
 5800   191'2s   -1'2         192'4  1/22/2020 01:44:00
 5900   201'2s   -1'2         202'4  1/22/2020 01:44:00
 6000   211'2s   -1'2         212'4  1/22/2020 01:44:00
 6100   221'2s   -1'2         222'4  1/22/2020 01:44:00
 6200   231'2s   -1'2         232'4  1/22/2020 01:44:00
 6300   241'2s   -1'2         242'4  1/22/2020 01:44:00
 6400   251'2s   -1'2         252'4  1/22/2020 01:44:00
 6500   261'2s   -1'2         262'4  1/22/2020 01:44:00
 6600   271'2s   -1'2         272'4  1/22/2020 01:44:00
 6700   281'2s   -1'2         282'4  1/22/2020 01:44:00
 6800   291'2s   -1'2         292'4  1/22/2020 01:44:00




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