Options for @C0Z

Commodity    Show All Strike Prices
@C0Z: CORN December 2020 Call 1000   CALLS (CBOT) as of 09/22/2020 8:17:39 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1700   199'7s   -8'6         208'5  9/21/2020 01:22:00
 2000   169'7s   -8'6         178'5  9/21/2020 01:22:00
 2500   119'7s   -8'6         128'5  9/21/2020 01:22:00
 2600   109'7s   -8'6         118'5  9/21/2020 01:22:00
 2700   99'7s   -8'6         108'5  9/21/2020 01:22:00
 2900   80'2s   -8'5         88'7  9/21/2020 01:22:00
 3000   70'3s   -8'4   72'0   72'0   72'0   78'7  9/21/2020 01:22:00
 3100   60'4s   -8'5         69'1  9/21/2020 01:22:00
 3200   49'2s   -1'5   49'2   49'2   49'2   50'7  9/22/2020 07:03:00
 3300   40'5s   -0'6   40'5   40'5   40'5   41'3  9/22/2020 07:30:00
 3350   36'6s   -8'3         45'1  9/21/2020 01:22:00
 3400   32'3s   -8'1   37'1   38'4   31'5   40'4  9/21/2020 01:22:00
 3450   28'2s   -7'7   29'7   30'0   27'6   36'1  9/21/2020 01:22:00
 3500   24'0s   -0'3   24'3   24'3   24'0   24'3  9/21/2020 07:00:00
 3550   20'6s   -7'3   22'2   22'2   20'1   28'1  9/21/2020 01:22:00
 3600   17'4s   -0'1   17'3   17'4   15'2   17'5  9/22/2020 07:34:00
 3650   14'6s   -6'4   19'0   19'2   14'2   21'2  9/21/2020 01:22:00
 3700   12'0s   -0'3   13'4   13'4   12'0   12'3  9/22/2020 12:37:00
 3750   10'2s   -5'3   12'6   12'6   9'7   15'5  9/21/2020 01:22:00
 3800   9'0s   0'4   8'2   9'0   7'0   8'4  9/22/2020 05:03:00
 3850   7'0s   -0'1   7'0   7'0   6'0   7'1  9/22/2020 06:35:00
 3900   5'6s   -0'2   6'0   6'1   4'7   6'0  9/22/2020 07:30:00
 3950   5'0s   0'0   4'2   5'0   4'1   5'0  9/22/2020 04:40:00
 4000   4'0s   -0'2   4'0   4'2   3'3   4'2  9/22/2020 07:43:00
 4050   3'2s   -0'2   2'7   3'4   2'7   3'4  9/22/2020 06:46:00
 4100   3'0s   0'0   3'0   3'0   3'0   3'0  9/22/2020 07:40:00
 4150   2'4s   -0'1   2'4   2'4   2'4   2'5  9/22/2020 06:35:00
 4200   2'2s   -1'6   3'4   4'0   2'1   4'0  9/21/2020 01:22:00
 4250   2'0s   -1'4   2'5   2'5   1'7   3'4  9/21/2020 01:22:00
 4300   1'6s   -1'2   2'2   2'2   1'5   3'0  9/21/2020 01:22:00
 4350   1'2s   -0'2   1'2   1'2   1'2   1'4  9/22/2020 02:12:00
 4400   1'2s   -0'1   1'2   1'2   1'2   1'3  9/22/2020 01:36:00
 4450   1'2s   -0'7         2'1  9/21/2020 01:22:00
 4500   1'0s   -0'1   1'0   1'0   1'0   1'1  9/22/2020 02:01:00
 4550   1'0s   -0'6         1'6  9/21/2020 01:22:00
 4600   0'7s   -0'6   1'2   1'2   1'0   1'5  9/21/2020 01:22:00
 4650   0'7s   -0'4         1'3  9/21/2020 01:22:00
 4700   0'6s   -0'4   0'6   0'6   0'6   1'2  9/21/2020 01:22:00
 4800   0'5s   -0'4   1'0   1'0   0'5   1'1  9/21/2020 01:22:00
 4900   0'4s   0'0   0'4   0'4   0'4   0'4  9/22/2020 02:15:00
 5000   0'4s   -0'2   0'5   0'5   0'3   0'6  9/21/2020 01:22:00
 5100   0'3s   -0'2         0'5  9/21/2020 01:22:00
 5200   0'2s   0'0   0'2   0'2   0'2   0'2  9/22/2020 01:58:00
 5300   0'2s   -0'2         0'4  9/21/2020 01:22:00
 5400   0'2s   -0'1         0'3  9/21/2020 01:22:00
 5500   0'1s   -0'2         0'3  9/21/2020 01:22:00
 5600   0'1s   -0'1         0'2  9/21/2020 01:22:00
 5700   0'1s   -0'1         0'2  9/21/2020 01:22:00
 5800   0'1s   -0'1         0'2  9/21/2020 01:22:00
 5900   0'1s   0'0         0'1  9/21/2020 01:22:00
 6000   0'1s   0'0         0'1  9/21/2020 01:22:00
 6100   0'1s   0'0         0'1  9/21/2020 01:22:00
 6200   0'1s   0'0         0'1  9/21/2020 01:22:00
 6300   0'1s   0'0         0'1  9/21/2020 01:22:00
 6500   0'1s   0'0         0'1  9/21/2020 01:22:00
 6600   0'1s   0'0         0'1  9/21/2020 01:22:00
 6700   0'1s   0'0         0'1  9/21/2020 01:22:00
 6800   0'1s   0'0         0'1  9/21/2020 01:22:00
 7000   0'1s   0'0         0'1  9/21/2020 01:22:00

@C0Z: CORN December 2020 Call 1000   PUTS (CBOT) as of 09/22/2020 8:17:39 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   0'1s   0'0         0'1  9/21/2020 01:22:00
 2000   0'1s   0'0         0'1  9/21/2020 01:22:00
 2100   0'1s   0'0         0'1  9/21/2020 01:22:00
 2200   0'1s   0'0         0'1  9/21/2020 01:22:00
 2300   0'1s   0'0         0'1  9/21/2020 01:22:00
 2400   0'1s   0'0         0'1  9/21/2020 01:22:00
 2500   0'1s   0'0         0'1  9/21/2020 01:22:00
 2600   0'1s   0'0         0'1  9/21/2020 01:22:00
 2700   0'2s   0'1   0'2   0'2   0'2   0'1  9/21/2020 01:22:00
 2800   0'3s   0'1   0'3   0'3   0'3   0'2  9/21/2020 01:22:00
 2850   0'3s   0'1         0'2  9/21/2020 01:22:00
 2900   0'4s   0'1         0'3  9/21/2020 01:22:00
 2950   0'4s   0'1         0'3  9/21/2020 01:22:00
 3000   0'5s   0'1   0'4   0'5   0'4   0'4  9/21/2020 01:22:00
 3050   0'5s   0'1   0'5   0'5   0'5   0'4  9/21/2020 01:22:00
 3100   0'6s   0'0   0'4   0'7   0'4   0'6  9/21/2020 01:22:00
 3150   0'7s   0'0         0'7  9/21/2020 01:22:00
 3200   1'1s   0'1   0'7   1'1   0'6   1'0  9/21/2020 01:22:00
 3250   1'3s   0'2   1'1   1'2   1'1   1'1  9/21/2020 01:22:00
 3300   1'6s   0'1   1'6   1'6   1'6   1'5  9/22/2020 07:03:00
 3350   1'7s   -0'1   1'7   1'7   1'7   2'0  9/21/2020 07:42:00
 3400   2'7s   0'2   2'4   3'0   2'4   2'5  9/22/2020 02:58:00
 3450   3'2s   -0'2   3'2   4'0   3'2   3'4  9/22/2020 04:20:00
 3500   4'5s   0'0   4'2   5'1   4'2   4'5  9/22/2020 06:43:00
 3550   6'1s   0'1   6'4   6'4   6'1   6'0  9/22/2020 06:43:00
 3600   7'6s   -0'1   7'0   7'7   7'0   7'7  9/22/2020 07:37:00
 3650   9'6s   -0'2   9'6   9'6   9'6   10'0  9/21/2020 09:37:00
 3700   14'1s   1'4   12'5   14'1   12'0   12'5  9/22/2020 02:18:00
 3750   15'4s   3'3   12'7   16'0   12'3   12'1  9/21/2020 01:22:00
 3800   18'6s   3'7   15'3   19'2   15'0   14'7  9/21/2020 01:22:00
 3850   22'3s   4'3   21'1   21'2   21'1   18'0  9/21/2020 01:22:00
 3900   26'2s   5'0   21'6   24'0   21'6   21'2  9/21/2020 01:22:00
 3950   30'2s   5'3   26'0   26'0   26'0   24'7  9/21/2020 01:22:00
 4000   34'4s   5'6   29'5   31'3   29'4   28'6  9/21/2020 01:22:00
 4100   43'2s   6'3         36'7  9/21/2020 01:22:00
 4150   47'7s   6'6         41'1  9/21/2020 01:22:00
 4200   52'4s   7'0   50'3   50'6   50'3   45'4  9/21/2020 01:22:00
 4300   62'0s   7'4         54'4  9/21/2020 01:22:00
 4400   71'5s   7'6         63'7  9/21/2020 01:22:00
 4500   81'3s   8'0         73'3  9/21/2020 01:22:00
 4600   91'1s   8'1         83'0  9/21/2020 01:22:00
 4700   101'0s   8'2         92'6  9/21/2020 01:22:00
 4800   110'7s   8'2         102'5  9/21/2020 01:22:00
 4900   120'6s   8'3         112'3  9/21/2020 01:22:00
 5000   130'6s   8'4         122'2  9/21/2020 01:22:00
 5100   140'5s   8'4         132'1  9/21/2020 01:22:00
 5500   180'3s   8'4         171'7  9/21/2020 01:22:00
 5600   190'3s   8'5         181'6  9/21/2020 01:22:00
 5700   200'3s   8'5         191'6  9/21/2020 01:22:00
 5800   210'3s   8'5         201'6  9/21/2020 01:22:00
 6000   230'3s   8'6         221'5  9/21/2020 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