Options for @C0H

Commodity    Show All Strike Prices
@C0H: CORN March 2020 Call 1000   CALLS (CBOT) as of 01/27/2020 1:24:47 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   287'2s   -6'4         293'6  1/24/2020 01:38:00
 2500   137'2s   -6'4         143'6  1/24/2020 01:38:00
 3000   87'3s   -6'4         93'7  1/24/2020 01:38:00
 3100   77'3s   -6'4         83'7  1/24/2020 01:38:00
 3200   67'3s   -6'4         73'7  1/24/2020 01:38:00
 3250   62'3s   -6'4         68'7  1/24/2020 01:38:00
 3300   57'3s   -6'4         63'7  1/24/2020 01:38:00
 3400   47'3s   -6'4         53'7  1/24/2020 01:38:00
 3500   37'3s   -6'4         43'7  1/24/2020 01:38:00
 3550   32'3s   -6'4         38'7  1/24/2020 01:38:00
 3600   27'4s   -6'4         34'0  1/24/2020 01:38:00
 3650   22'6s   -6'3         29'1  1/24/2020 01:38:00
 3700   11'5s   -6'3   12'1   12'5   10'7   18'0  1/27/2020 12:15:00
 3750   8'6s   -5'2   8'6   8'6   7'7   14'0  1/27/2020 11:25:00
 3800   5'7s   -4'3   8'7   8'7   5'1   10'2  1/27/2020 01:13:00
 3850   4'0s   -3'2   6'0   6'0   3'4   7'2  1/27/2020 01:09:00
 3900   2'5s   -2'3   3'7   3'7   2'1   5'0  1/27/2020 01:10:00
 3950   1'7s   -1'4   2'2   2'4   1'3   3'3  1/27/2020 01:08:00
 4000   1'1s   -1'1   1'7   1'7   0'7   2'2  1/27/2020 01:13:00
 4050   0'6s   -0'6   1'1   1'1   0'6   1'4  1/27/2020 12:32:00
 4100   0'5s   -0'3   0'6   0'6   0'4   1'0  1/27/2020 12:25:00
 4150   0'3s   -0'2   0'3   0'3   0'3   0'5  1/27/2020 08:51:00
 4200   0'3s   -0'1   0'3   0'3   0'2   0'4  1/27/2020 01:00:00
 4250   0'2s   -0'1   0'2   0'2   0'2   0'3  1/27/2020 05:46:00
 4300   0'2s   0'0   0'2   0'2   0'2   0'2  1/27/2020 09:20:00
 4350   0'1s   -0'3         0'4  1/24/2020 01:38:00
 4400   0'1s   0'0   0'1   0'1   0'1   0'1  1/26/2020 07:01:00
 4450   0'1s   -0'2         0'3  1/24/2020 01:38:00
 4500   0'1s   0'0   0'1   0'1   0'1   0'1  1/27/2020 12:16:00
 4550   0'1s   -0'1         0'2  1/24/2020 01:38:00
 4600   0'1s   0'0   0'1   0'1   0'1   0'1  1/24/2020 01:38:00
 4650   0'1s   0'0         0'1  1/24/2020 01:38:00
 4700   0'1s   0'0   0'1   0'1   0'1   0'1  1/24/2020 01:38:00
 4800   0'1s   0'0   0'1   0'1   0'1   0'1  1/27/2020 01:04:00
 4850   0'1s   0'0         0'1  1/24/2020 01:38:00
 4900   0'1s   0'0         0'1  1/24/2020 01:38:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  1/24/2020 01:38:00
 5100   0'1s   0'0         0'1  1/24/2020 01:38:00
 5200   0'1s   0'0         0'1  1/24/2020 01:38:00
 5300   0'1s   0'0         0'1  1/24/2020 01:38:00
 5400   0'1s   0'0         0'1  1/24/2020 01:38:00
 5500   0'1s   0'0         0'1  1/24/2020 01:38:00
 5600   0'1s   0'0         0'1  1/24/2020 01:38:00
 5700   0'1s   0'0         0'1  1/24/2020 01:38:00
 5800   0'1s   0'0         0'1  1/24/2020 01:38:00
 5900   0'1s   0'0         0'1  1/24/2020 01:38:00
 6000   0'1s   0'0         0'1  1/24/2020 01:38:00
 6100   0'1s   0'0         0'1  1/24/2020 01:38:00
 6200   0'1s   0'0         0'1  1/24/2020 01:38:00
 6300   0'1s   0'0         0'1  1/24/2020 01:38:00
 6400   0'1s   0'0         0'1  1/24/2020 01:38:00
 6500   0'1s   0'0         0'1  1/24/2020 01:38:00
 6600   0'1s   0'0         0'1  1/24/2020 01:38:00
 6700   0'1s   0'0         0'1  1/24/2020 01:38:00
 6800   0'1s   0'0         0'1  1/24/2020 01:38:00
 6900   0'1s   0'0         0'1  1/24/2020 01:38:00
 7000   0'1s   0'0         0'1  1/24/2020 01:38:00

@C0H: CORN March 2020 Call 1000   PUTS (CBOT) as of 01/27/2020 1:24:47 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2700   0'1s   0'0         0'1  1/24/2020 01:38:00
 2800   0'1s   0'0         0'1  1/24/2020 01:38:00
 2900   0'1s   0'0         0'1  1/24/2020 01:38:00
 3000   0'1s   0'0         0'1  1/24/2020 01:38:00
 3100   0'1s   0'0         0'1  1/24/2020 01:38:00
 3200   0'1s   0'0         0'1  1/24/2020 01:38:00
 3250   0'1s   0'0         0'1  1/24/2020 01:38:00
 3300   0'1s   0'0         0'1  1/24/2020 01:38:00
 3350   0'1s   0'0         0'1  1/24/2020 01:38:00
 3400   0'2s   0'1   0'1   0'2   0'1   0'1  1/27/2020 10:12:00
 3450   0'1s   0'0   0'1   0'1   0'1   0'1  1/27/2020 07:26:00
 3500   0'1s   0'0   0'1   0'1   0'1   0'1  1/24/2020 01:38:00
 3550   0'4s   0'3   0'4   0'4   0'4   0'1  1/27/2020 08:48:00
 3600   0'6s   0'4   0'5   0'7   0'5   0'2  1/27/2020 01:03:00
 3650   1'4s   1'0   0'5   1'4   0'5   0'4  1/27/2020 01:09:00
 3700   2'6s   2'0   1'2   2'7   1'2   0'6  1/27/2020 01:11:00
 3750   4'5s   2'7   2'3   4'6   2'3   1'6  1/27/2020 01:13:00
 3800   7'0s   4'0   4'0   7'3   4'0   3'0  1/27/2020 01:13:00
 3850   10'0s   5'0   6'4   10'3   6'2   5'0  1/27/2020 12:17:00
 3900   13'1s   5'3   10'0   14'1   10'0   7'6  1/27/2020 01:08:00
 3950   16'3s   5'2   16'3   16'3   16'3   11'1  1/27/2020 07:43:00
 4000   21'4s   6'4   17'0   23'1   17'0   15'0  1/27/2020 12:57:00
 4050   19'2s   4'7         14'3  1/24/2020 01:38:00
 4100   31'0s   7'3   31'5   31'5   30'6   23'5  1/27/2020 10:09:00
 4150   28'3s   5'4         22'7  1/24/2020 01:38:00
 4200   40'5s   7'3   40'4   40'5   40'4   33'2  1/27/2020 08:33:00
 4250   38'0s   6'0         32'0  1/24/2020 01:38:00
 4300   42'7s   6'0   39'5   39'5   39'5   36'7  1/24/2020 01:38:00
 4350   47'7s   6'1         41'6  1/24/2020 01:38:00
 4400   59'3s   6'4   59'3   59'3   59'3   52'7  1/27/2020 08:31:00
 4450   57'7s   6'3         51'4  1/24/2020 01:38:00
 4500   62'7s   6'3         56'4  1/24/2020 01:38:00
 4550   67'7s   6'4         61'3  1/24/2020 01:38:00
 4600   79'6s   6'7   79'6   79'6   79'6   72'7  1/27/2020 11:23:00
 4650   77'7s   6'4         71'3  1/24/2020 01:38:00
 4700   82'7s   6'4         76'3  1/24/2020 01:38:00
 4750   87'7s   6'4         81'3  1/24/2020 01:38:00
 4800   92'7s   6'4         86'3  1/24/2020 01:38:00
 4900   102'7s   6'4         96'3  1/24/2020 01:38:00
 5000   112'6s   6'4         106'2  1/24/2020 01:38:00
 5100   122'6s   6'4         116'2  1/24/2020 01:38:00
 5200   132'6s   6'4         126'2  1/24/2020 01:38:00
 5300   142'6s   6'4         136'2  1/24/2020 01:38:00
 5400   152'6s   6'4         146'2  1/24/2020 01:38:00
 5500   162'6s   6'4         156'2  1/24/2020 01:38:00
 5600   172'6s   6'4         166'2  1/24/2020 01:38:00
 5700   182'6s   6'4         176'2  1/24/2020 01:38:00
 5800   192'6s   6'4         186'2  1/24/2020 01:38:00
 5900   202'6s   6'4         196'2  1/24/2020 01:38:00
 6000   212'6s   6'4         206'2  1/24/2020 01:38:00
 6100   222'6s   6'4         216'2  1/24/2020 01:38:00
 6200   232'6s   6'4         226'2  1/24/2020 01:38:00
 6300   242'6s   6'4         236'2  1/24/2020 01:38:00
 6400   252'6s   6'4         246'2  1/24/2020 01:38:00
 6500   262'6s   6'4         256'2  1/24/2020 01:38:00
 6600   272'6s   6'4         266'2  1/24/2020 01:38:00
 6700   282'6s   6'4         276'2  1/24/2020 01:38:00
 6800   292'6s   6'4         286'2  1/24/2020 01:38:00




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