Home |  Cash Bids |  video Frame |  Futures Markets |  Quotes |  Charts |  Livestock |  Options |  Ag News |  Weather 
Options for @C0Z

Commodity    Show All Strike Prices
@C0Z: CORN December 2020 Call 1000   CALLS (CBOT) as of 09/28/2020 2:09:27 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1700   196'7s   1'4         195'3  9/28/2020 01:19:00
 2000   166'7s   1'4         165'3  9/28/2020 01:19:00
 2500   116'7s   1'4         115'3  9/28/2020 01:19:00
 2600   106'7s   1'4         105'3  9/28/2020 01:19:00
 2700   96'7s   1'3         95'4  9/28/2020 01:19:00
 2900   77'0s   1'3         75'5  9/28/2020 01:19:00
 3000   67'1s   1'3         65'6  9/28/2020 01:19:00
 3100   57'2s   1'3         55'7  9/28/2020 01:19:00
 3200   47'4s   1'2         46'2  9/28/2020 01:19:00
 3300   38'0s   1'2   32'6   39'6   32'4   36'6  9/28/2020 12:56:00
 3350   33'2s   1'1         32'1  9/28/2020 01:19:00
 3400   28'7s   1'0   26'4   30'0   26'4   27'7  9/28/2020 12:52:00
 3450   24'5s   1'0         23'5  9/28/2020 01:19:00
 3500   20'6s   -0'4   18'5   23'0   16'3   21'2  9/28/2020 12:14:00
 3550   17'2s   0'7         16'3  9/28/2020 01:19:00
 3600   14'1s   0'3   12'6   16'0   10'4   13'6  9/28/2020 01:18:00
 3650   11'4s   0'4   8'6   11'5   8'2   11'0  9/28/2020 12:36:00
 3700   9'2s   0'2   8'4   10'5   6'5   9'0  9/28/2020 12:55:00
 3750   7'4s   -0'2   6'4   8'5   5'2   7'6  9/28/2020 12:16:00
 3800   6'0s   0'3   5'4   7'1   4'0   5'5  9/28/2020 01:19:00
 3850   4'6s   0'0   3'3   5'6   3'3   4'6  9/28/2020 12:56:00
 3900   3'7s   0'3   3'2   4'4   2'5   3'4  9/28/2020 01:11:00
 3950   3'1s   -0'2   2'3   3'5   2'2   3'3  9/28/2020 12:05:00
 4000   2'4s   -0'1   2'2   3'0   1'6   2'5  9/28/2020 01:00:00
 4050   2'1s   0'0   2'0   2'3   1'4   2'1  9/28/2020 11:56:00
 4100   1'6s   0'2   1'4   2'0   1'2   1'4  9/28/2020 01:14:00
 4150   1'4s   0'2   1'2   1'4   1'2   1'2  9/28/2020 10:18:00
 4200   1'2s   0'0   1'1   1'3   1'1   1'2  9/28/2020 12:33:00
 4250   1'1s   0'2         0'7  9/28/2020 01:19:00
 4300   0'7s   0'2   0'7   0'7   0'6   0'5  9/28/2020 08:38:00
 4350   0'7s   0'1         0'6  9/28/2020 01:19:00
 4400   0'6s   0'2   0'5   0'5   0'4   0'4  9/28/2020 09:41:00
 4450   0'5s   0'1         0'4  9/28/2020 01:19:00
 4500   0'4s   0'0   0'4   0'5   0'3   0'4  9/28/2020 09:41:00
 4550   0'4s   0'1         0'3  9/28/2020 01:19:00
 4600   0'4s   0'2   0'3   0'3   0'3   0'2  9/28/2020 09:16:00
 4650   0'3s   0'0         0'3  9/28/2020 01:19:00
 4700   0'3s   0'1   0'3   0'3   0'3   0'2  9/28/2020 12:44:00
 4800   0'2s   0'0         0'2  9/28/2020 01:19:00
 4900   0'2s   0'0   0'2   0'2   0'2   0'2  9/28/2020 01:19:00
 5000   0'2s   0'1         0'1  9/28/2020 01:19:00
 5100   0'1s   0'0         0'1  9/28/2020 01:19:00
 5200   0'1s   0'0         0'1  9/28/2020 01:19:00
 5300   0'1s   0'0         0'1  9/28/2020 01:19:00
 5400   0'1s   0'0         0'1  9/28/2020 01:19:00
 5500   0'1s   0'0         0'1  9/28/2020 01:19:00
 5600   0'1s   0'0         0'1  9/28/2020 01:19:00
 5700   0'1s   0'0         0'1  9/28/2020 01:19:00
 5800   0'1s   0'0         0'1  9/28/2020 01:19:00
 5900   0'1s   0'0         0'1  9/28/2020 01:19:00
 6000   0'1s   0'0         0'1  9/28/2020 01:19:00
 6100   0'1s   0'0         0'1  9/28/2020 01:19:00
 6200   0'1s   0'0         0'1  9/28/2020 01:19:00
 6300   0'1s   0'0         0'1  9/28/2020 01:19:00
 6500   0'1s   0'0         0'1  9/28/2020 01:19:00
 6600   0'1s   0'0         0'1  9/28/2020 01:19:00
 6700   0'1s   0'0         0'1  9/28/2020 01:19:00
 6800   0'1s   0'0         0'1  9/28/2020 01:19:00
 7000   0'1s   0'0         0'1  9/28/2020 01:19:00

@C0Z: CORN December 2020 Call 1000   PUTS (CBOT) as of 09/28/2020 2:09:27 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   0'1s   0'0         0'1  9/28/2020 01:19:00
 2000   0'1s   0'0         0'1  9/28/2020 01:19:00
 2100   0'1s   0'0         0'1  9/28/2020 01:19:00
 2200   0'1s   0'0         0'1  9/28/2020 01:19:00
 2300   0'1s   0'0         0'1  9/28/2020 01:19:00
 2400   0'1s   0'0         0'1  9/28/2020 01:19:00
 2500   0'1s   0'0         0'1  9/28/2020 01:19:00
 2600   0'1s   0'0         0'1  9/28/2020 01:19:00
 2700   0'1s   -0'1         0'2  9/28/2020 01:19:00
 2800   0'1s   -0'2   0'2   0'2   0'2   0'3  9/28/2020 08:55:00
 2850   0'1s   -0'2         0'3  9/28/2020 01:19:00
 2900   0'2s   -0'1   0'2   0'2   0'2   0'3  9/28/2020 09:45:00
 2950   0'2s   -0'1         0'3  9/28/2020 01:19:00
 3000   0'3s   -0'1   0'5   0'5   0'5   0'4  9/28/2020 01:19:00
 3050   0'4s   0'0   0'4   0'4   0'4   0'4  9/28/2020 09:36:00
 3100   0'4s   -0'2   0'5   0'5   0'5   0'6  9/28/2020 12:20:00
 3150   0'5s   -0'1         0'6  9/28/2020 01:19:00
 3200   0'6s   -0'3   1'0   1'0   0'7   1'1  9/28/2020 10:53:00
 3250   1'0s   -0'1   1'1   1'2   1'0   1'1  9/28/2020 10:12:00
 3300   1'2s   -0'2   1'4   1'4   1'2   1'4  9/28/2020 10:36:00
 3350   1'4s   -0'3   2'0   2'0   1'4   1'7  9/28/2020 11:42:00
 3400   2'1s   -0'2   2'6   2'7   2'0   2'3  9/28/2020 12:20:00
 3450   2'7s   -0'2   3'3   3'5   2'5   3'1  9/28/2020 11:56:00
 3500   4'0s   -0'5   4'6   5'4   3'4   4'5  9/28/2020 01:00:00
 3550   5'4s   -0'4   6'3   7'4   4'7   6'0  9/28/2020 01:15:00
 3600   7'3s   -0'2   8'3   9'6   6'4   7'5  9/28/2020 12:00:00
 3650   9'6s   0'0   11'3   12'6   8'4   9'6  9/28/2020 12:15:00
 3700   12'4s   -0'2   14'2   15'6   11'2   12'6  9/28/2020 12:17:00
 3750   15'6s   -1'5   17'1   17'1   16'3   17'3  9/28/2020 10:12:00
 3800   19'2s   -4'4   22'5   22'5   22'5   23'6  9/28/2020 08:36:00
 3850   23'0s   -1'2         24'2  9/28/2020 01:19:00
 3900   27'1s   -6'0   31'0   31'7   31'0   33'1  9/28/2020 08:59:00
 3950   31'3s   -1'2         32'5  9/28/2020 01:19:00
 4000   35'6s   -2'2   36'5   36'5   36'5   38'0  9/28/2020 09:49:00
 4100   45'0s   -1'2         46'2  9/28/2020 01:19:00
 4150   49'6s   -1'2         51'0  9/28/2020 01:19:00
 4200   54'4s   -1'3         55'7  9/28/2020 01:19:00
 4300   64'1s   -1'3         65'4  9/28/2020 01:19:00
 4350   69'0s   -1'3         70'3  9/28/2020 01:19:00
 4400   74'0s   -1'3         75'3  9/28/2020 01:19:00
 4500   83'6s   -1'4         85'2  9/28/2020 01:19:00
 4600   93'6s   -1'3         95'1  9/28/2020 01:19:00
 4700   103'5s   -1'3         105'0  9/28/2020 01:19:00
 4800   113'4s   -1'4         115'0  9/28/2020 01:19:00
 4900   123'4s   -1'4         125'0  9/28/2020 01:19:00
 5000   133'3s   -1'4         134'7  9/28/2020 01:19:00
 5100   143'3s   -1'4         144'7  9/28/2020 01:19:00
 5500   183'3s   -1'4         184'7  9/28/2020 01:19:00
 5600   193'3s   -1'4         194'7  9/28/2020 01:19:00
 5700   203'3s   -1'4         204'7  9/28/2020 01:19:00
 5800   213'3s   -1'4         214'7  9/28/2020 01:19:00
 6000   233'3s   -1'4         234'7  9/28/2020 01:19:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
ALL PRICES AND BIDS ARE SUBJECT TO TO CONFIRMATION
Powered By DTN