0
0
0
 
Options for @C0Z

Commodity    Show All Strike Prices
@C0Z: CORN December 2020 Call 1000   CALLS (CBOT) as of 09/21/2020 4:52:09 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1700   208'5s   3'2         205'3  9/18/2020 01:21:00
 2000   178'5s   3'2         175'3  9/18/2020 01:21:00
 2500   128'5s   3'2         125'3  9/18/2020 01:21:00
 2600   118'5s   3'2         115'3  9/18/2020 01:21:00
 2700   108'5s   3'2         105'3  9/18/2020 01:21:00
 2900   88'7s   3'2         85'5  9/18/2020 01:21:00
 3000   78'7s   3'1   78'0   79'4   76'3   75'6  9/18/2020 01:21:00
 3100   69'1s   3'2   68'3   68'3   66'2   65'7  9/18/2020 01:21:00
 3200   59'3s   3'2   58'2   59'6   56'7   56'1  9/18/2020 01:21:00
 3300   49'6s   3'1   45'5   50'0   45'5   46'5  9/18/2020 01:21:00
 3350   45'1s   3'1   42'4   42'4   42'4   42'0  9/18/2020 01:21:00
 3400   40'4s   3'0   37'0   41'1   37'0   37'4  9/18/2020 01:21:00
 3450   36'1s   2'7   33'4   33'4   33'4   33'2  9/18/2020 01:21:00
 3500   32'0s   2'6   28'6   32'5   28'6   29'2  9/18/2020 01:21:00
 3550   28'1s   2'5   27'0   27'0   25'6   25'4  9/18/2020 01:21:00
 3600   24'4s   2'3   25'0   25'2   21'6   22'1  9/18/2020 01:21:00
 3650   21'2s   2'2   21'6   21'6   19'7   19'0  9/18/2020 01:21:00
 3700   17'2s   -1'0   17'2   17'2   17'2   18'2  9/20/2020 08:53:00
 3750   15'5s   2'0   14'2   16'1   14'1   13'5  9/18/2020 01:21:00
 3800   12'4s   -0'7   13'3   13'3   12'2   13'3  9/21/2020 04:22:00
 3850   11'1s   -0'3   11'1   11'1   11'1   11'4  9/20/2020 07:37:00
 3900   9'2s   -0'5   9'1   9'4   9'0   9'7  9/20/2020 07:21:00
 3950   7'6s   -0'5   8'3   8'3   7'6   8'3  9/21/2020 03:07:00
 4000   6'7s   -0'3   7'0   7'2   6'6   7'2  9/21/2020 02:56:00
 4050   6'2s   0'0   6'2   6'2   6'2   6'2  9/21/2020 02:26:00
 4100   4'7s   -0'4   5'0   5'2   4'7   5'3  9/21/2020 03:45:00
 4150   4'5s   1'2   4'2   4'4   3'5   3'3  9/18/2020 01:21:00
 4200   4'0s   0'0   3'4   4'0   3'4   4'0  9/20/2020 11:15:00
 4250   3'4s   1'0   3'1   3'4   2'4   2'4  9/18/2020 01:21:00
 4300   3'0s   0'7   2'4   3'0   2'1   2'1  9/18/2020 01:21:00
 4350   2'5s   0'6         1'7  9/18/2020 01:21:00
 4400   2'1s   -0'2   2'1   2'1   2'1   2'3  9/21/2020 03:14:00
 4450   2'1s   0'5   1'5   2'1   1'4   1'4  9/18/2020 01:21:00
 4500   1'7s   0'0   1'5   1'7   1'5   1'7  9/20/2020 08:30:00
 4550   1'6s   0'5   1'2   1'6   1'2   1'1  9/18/2020 01:21:00
 4600   1'5s   0'5         1'0  9/18/2020 01:21:00
 4700   1'2s   0'3   1'0   1'0   1'0   0'7  9/18/2020 01:21:00
 4800   1'0s   -0'1   1'0   1'0   1'0   1'1  9/20/2020 10:46:00
 4900   1'0s   0'3   0'6   0'6   0'6   0'5  9/18/2020 01:21:00
 5000   0'5s   -0'1   0'5   0'5   0'5   0'6  9/20/2020 07:07:00
 5100   0'5s   0'2         0'3  9/18/2020 01:21:00
 5200   0'4s   0'1         0'3  9/18/2020 01:21:00
 5300   0'4s   0'1   0'4   0'4   0'4   0'3  9/18/2020 01:21:00
 5400   0'3s   0'1         0'2  9/18/2020 01:21:00
 5500   0'3s   0'1   0'3   0'3   0'3   0'2  9/18/2020 01:21:00
 5600   0'2s   0'0         0'2  9/18/2020 01:21:00
 5700   0'2s   0'1         0'1  9/18/2020 01:21:00
 5800   0'2s   0'1         0'1  9/18/2020 01:21:00
 5900   0'1s   0'0         0'1  9/18/2020 01:21:00
 6000   0'1s   0'0         0'1  9/18/2020 01:21:00
 6100   0'1s   0'0         0'1  9/18/2020 01:21:00
 6200   0'1s   0'0         0'1  9/18/2020 01:21:00
 6300   0'1s   0'0         0'1  9/18/2020 01:21:00
 6500   0'1s   0'0         0'1  9/18/2020 01:21:00
 6600   0'1s   0'0         0'1  9/18/2020 01:21:00
 6700   0'1s   0'0         0'1  9/18/2020 01:21:00
 6800   0'1s   0'0         0'1  9/18/2020 01:21:00
 7000   0'1s   0'0         0'1  9/18/2020 01:21:00

@C0Z: CORN December 2020 Call 1000   PUTS (CBOT) as of 09/21/2020 4:52:09 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   0'1s   0'0         0'1  9/18/2020 01:21:00
 2000   0'1s   0'0         0'1  9/18/2020 01:21:00
 2100   0'1s   0'0         0'1  9/18/2020 01:21:00
 2200   0'1s   0'0         0'1  9/18/2020 01:21:00
 2300   0'1s   0'0         0'1  9/18/2020 01:21:00
 2400   0'1s   0'0         0'1  9/18/2020 01:21:00
 2500   0'1s   0'0         0'1  9/18/2020 01:21:00
 2600   0'1s   0'0   0'1   0'1   0'1   0'1  9/18/2020 01:21:00
 2700   0'1s   0'0         0'1  9/18/2020 01:21:00
 2800   0'2s   0'0   0'3   0'3   0'2   0'2  9/18/2020 01:21:00
 2850   0'2s   0'0         0'2  9/18/2020 01:21:00
 2900   0'3s   0'0   0'3   0'3   0'3   0'3  9/18/2020 01:21:00
 2950   0'3s   0'0         0'3  9/18/2020 01:21:00
 3000   0'4s   0'0   0'4   0'4   0'4   0'4  9/20/2020 09:08:00
 3050   0'4s   -0'1         0'5  9/18/2020 01:21:00
 3100   0'6s   0'1   0'5   0'6   0'5   0'5  9/18/2020 01:21:00
 3150   0'7s   0'1         0'6  9/18/2020 01:21:00
 3200   1'0s   0'1   0'7   1'0   0'6   0'7  9/18/2020 01:21:00
 3250   1'1s   0'0   1'1   1'1   1'0   1'1  9/18/2020 01:21:00
 3300   1'2s   -0'1   1'4   1'4   1'1   1'3  9/18/2020 01:21:00
 3350   1'5s   -0'1   1'4   1'4   1'4   1'6  9/18/2020 01:21:00
 3400   2'0s   -0'1   2'1   2'1   2'0   2'1  9/21/2020 03:21:00
 3450   2'5s   -0'3   2'7   2'7   2'4   3'0  9/18/2020 01:21:00
 3500   3'6s   0'2   3'6   3'6   3'6   3'4  9/21/2020 03:05:00
 3550   4'5s   0'0   4'5   4'5   4'5   4'5  9/20/2020 07:14:00
 3600   6'2s   0'2   6'2   6'2   6'1   6'0  9/20/2020 07:22:00
 3650   8'0s   0'2   8'0   8'0   8'0   7'6  9/20/2020 08:12:00
 3700   10'0s   0'2   10'2   10'2   10'0   9'6  9/20/2020 10:06:00
 3750   12'7s   0'6   12'7   12'7   12'7   12'1  9/21/2020 03:15:00
 3800   15'4s   0'5   15'3   15'4   15'0   14'7  9/21/2020 02:57:00
 3850   18'0s   -1'4   18'0   18'0   18'0   19'4  9/18/2020 01:21:00
 3900   21'6s   0'4   21'6   21'6   21'6   21'2  9/20/2020 07:57:00
 3950   26'0s   1'1   26'0   26'0   26'0   24'7  9/20/2020 10:01:00
 4000   28'6s   -1'7   29'1   29'5   29'0   30'5  9/18/2020 01:21:00
 4100   36'7s   -1'7   37'6   38'3   37'6   38'6  9/18/2020 01:21:00
 4150   41'1s   -2'0         43'1  9/18/2020 01:21:00
 4200   45'4s   -2'1   45'0   46'0   45'0   47'5  9/18/2020 01:21:00
 4300   54'4s   -2'3         56'7  9/18/2020 01:21:00
 4400   63'7s   -2'4         66'3  9/18/2020 01:21:00
 4500   73'3s   -2'5         76'0  9/18/2020 01:21:00
 4600   83'0s   -2'6         85'6  9/18/2020 01:21:00
 4700   92'6s   -2'6         95'4  9/18/2020 01:21:00
 4800   102'5s   -2'6         105'3  9/18/2020 01:21:00
 4900   112'3s   -2'7         115'2  9/18/2020 01:21:00
 5000   122'2s   -3'0         125'2  9/18/2020 01:21:00
 5100   132'1s   -3'0         135'1  9/18/2020 01:21:00
 5500   171'7s   -3'1         175'0  9/18/2020 01:21:00
 5600   181'6s   -3'1         184'7  9/18/2020 01:21:00
 5700   191'6s   -3'1         194'7  9/18/2020 01:21:00
 5800   201'6s   -3'1         204'7  9/18/2020 01:21:00
 6000   221'5s   -3'2         224'7  9/18/2020 01:21:00




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