Home |  Commodity Quotes |  Radar Page |  Weather |  Futures Markets |  Market News |  Markets Page |  Quotes |  Charts |  Options |  DTN Ag Headlines |  Portfolio 
Options for @C0U

Commodity    Show All Strike Prices
@C0U: CORN September 2020 Call 1000   CALLS (CBOT) as of 08/04/2020 6:36:03 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   208'3s   -9'2         217'5  8/04/2020 01:19:00
 1600   148'3s   -9'2         157'5  8/04/2020 01:19:00
 1700   138'3s   -9'2         147'5  8/04/2020 01:19:00
 1800   128'3s   -9'2         137'5  8/04/2020 01:19:00
 1900   118'3s   -9'2         127'5  8/04/2020 01:19:00
 2000   108'3s   -9'2         117'5  8/04/2020 01:19:00
 2100   98'3s   -9'2         107'5  8/04/2020 01:19:00
 2200   88'3s   -9'2         97'5  8/04/2020 01:19:00
 2300   78'3s   -9'2         87'5  8/04/2020 01:19:00
 2400   68'3s   -9'2         77'5  8/04/2020 01:19:00
 2450   63'3s   -9'2         72'5  8/04/2020 01:19:00
 2500   58'3s   -9'2         67'5  8/04/2020 01:19:00
 2600   48'4s   -9'1         57'5  8/04/2020 01:19:00
 2700   38'5s   -9'0         47'5  8/04/2020 01:19:00
 2750   33'5s   -9'0         42'5  8/04/2020 01:19:00
 2800   28'6s   -8'7         37'5  8/04/2020 01:19:00
 2900   19'3s   -8'3         27'6  8/04/2020 01:19:00
 2950   15'0s   -8'0         23'0  8/04/2020 01:19:00
 3000   11'1s   -9'0   13'0   13'0   12'7   20'1  8/04/2020 11:20:00
 3050   7'6s   -6'4   7'7   8'0   7'5   14'2  8/04/2020 01:18:00
 3100   5'1s   -5'1   7'5   7'5   5'2   10'2  8/04/2020 01:08:00
 3150   3'2s   -3'7   5'4   6'0   3'3   7'1  8/04/2020 01:18:00
 3200   2'1s   -2'4   3'6   3'7   2'1   4'5  8/04/2020 01:15:00
 3250   1'2s   -1'5   2'4   2'4   1'2   2'7  8/04/2020 01:17:00
 3300   0'7s   -0'7   1'5   1'5   0'7   1'6  8/04/2020 01:15:00
 3350   0'5s   -0'3   1'0   1'0   0'4   1'0  8/04/2020 01:03:00
 3400   0'4s   -0'2   0'5   0'5   0'3   0'6  8/04/2020 12:07:00
 3450   0'3s   -0'2   0'4   0'4   0'3   0'5  8/04/2020 11:53:00
 3500   0'2s   -0'1   0'3   0'3   0'2   0'3  8/04/2020 11:40:00
 3550   0'2s   -0'1   0'1   0'2   0'1   0'3  8/04/2020 12:37:00
 3600   0'2s   0'0         0'2  8/04/2020 01:19:00
 3650   0'2s   0'2   0'1   0'1   0'1   0'0  8/04/2020 09:36:00
 3700   0'1s   0'0   0'1   0'1   0'1   0'1  8/04/2020 11:40:00
 3750   0'1s   0'0         0'1  8/04/2020 01:19:00
 3800   0'1s   0'0   0'1   0'1   0'1   0'1  8/04/2020 12:14:00
 3850   0'1s   0'0         0'1  8/04/2020 01:19:00
 3900   0'1s   0'0         0'1  8/04/2020 01:19:00
 3950   0'1s   0'0         0'1  8/04/2020 01:19:00
 4000   0'1s   0'0         0'1  8/04/2020 01:19:00
 4050   0'1s   0'0         0'1  8/04/2020 01:19:00
 4100   0'1s   0'0         0'1  8/04/2020 01:19:00
 4150   0'1s   0'0         0'1  8/04/2020 01:19:00
 4200   0'1s   0'0         0'1  8/04/2020 01:19:00
 4250   0'1s   0'0         0'1  8/04/2020 01:19:00
 4300   0'1s   0'0         0'1  8/04/2020 01:19:00
 4350   0'1s   0'0         0'1  8/04/2020 01:19:00
 4400   0'1s   0'0         0'1  8/04/2020 01:19:00
 4500   0'1s   0'0         0'1  8/04/2020 01:19:00
 4600   0'1s   0'0         0'1  8/04/2020 01:19:00
 4700   0'1s   0'0         0'1  8/04/2020 01:19:00
 4800   0'1s   0'0         0'1  8/04/2020 01:19:00
 4900   0'1s   0'0         0'1  8/04/2020 01:19:00
 5000   0'1s   0'0         0'1  8/04/2020 01:19:00
 5100   0'1s   0'0         0'1  8/04/2020 01:19:00
 5200   0'1s   0'0         0'1  8/04/2020 01:19:00
 5300   0'1s   0'0         0'1  8/04/2020 01:19:00
 5400   0'1s   0'0         0'1  8/04/2020 01:19:00
 5500   0'1s   0'0         0'1  8/04/2020 01:19:00
 5600   0'1s   0'0         0'1  8/04/2020 01:19:00
 5700   0'1s   0'0         0'1  8/04/2020 01:19:00
 5800   0'1s   0'0         0'1  8/04/2020 01:19:00
 5900   0'1s   0'0         0'1  8/04/2020 01:19:00
 6000   0'1s   0'0         0'1  8/04/2020 01:19:00
 6100   0'1s   0'0         0'1  8/04/2020 01:19:00
 6200   0'1s   0'0         0'1  8/04/2020 01:19:00
 6300   0'1s   0'0         0'1  8/04/2020 01:19:00
 6400   0'1s   0'0         0'1  8/04/2020 01:19:00
 6500   0'1s   0'0         0'1  8/04/2020 01:19:00
 7000   0'1s   0'0         0'1  8/04/2020 01:19:00

@C0U: CORN September 2020 Call 1000   PUTS (CBOT) as of 08/04/2020 6:36:03 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1600   0'1s   0'0         0'1  8/04/2020 01:19:00
 1800   0'1s   0'0         0'1  8/04/2020 01:19:00
 1900   0'1s   0'0         0'1  8/04/2020 01:19:00
 2000   0'1s   0'0         0'1  8/04/2020 01:19:00
 2100   0'1s   0'0         0'1  8/04/2020 01:19:00
 2200   0'1s   0'0         0'1  8/04/2020 01:19:00
 2300   0'1s   0'0         0'1  8/04/2020 01:19:00
 2400   0'1s   0'0         0'1  8/04/2020 01:19:00
 2450   0'1s   0'0         0'1  8/04/2020 01:19:00
 2500   0'1s   0'0         0'1  8/04/2020 01:19:00
 2550   0'1s   0'0         0'1  8/04/2020 01:19:00
 2600   0'2s   0'2   0'1   0'1   0'1   0'0  8/04/2020 01:07:00
 2650   0'2s   0'2   0'1   0'1   0'1   0'0  8/04/2020 10:04:00
 2700   0'3s   0'3   0'1   0'2   0'1   0'0  8/04/2020 01:13:00
 2750   0'3s   0'3   0'2   0'2   0'2   0'0  8/04/2020 01:14:00
 2800   0'4s   0'4   0'2   0'3   0'2   0'0  8/04/2020 01:14:00
 2850   0'6s   0'5   0'3   0'5   0'3   0'1  8/04/2020 12:48:00
 2900   1'1s   1'0   0'3   1'0   0'3   0'1  8/04/2020 01:03:00
 2950   1'6s   1'4   0'7   1'4   0'7   0'2  8/04/2020 01:03:00
 3000   2'7s   2'2   1'0   2'6   1'0   0'5  8/04/2020 01:17:00
 3050   4'4s   3'4   2'0   4'2   2'0   1'0  8/04/2020 12:52:00
 3100   6'7s   4'4   3'2   7'0   3'2   2'3  8/04/2020 01:18:00
 3150   10'0s   5'5   5'1   10'0   5'1   4'3  8/04/2020 01:12:00
 3200   13'7s   7'1   7'4   13'5   7'4   6'6  8/04/2020 01:07:00
 3250   18'0s   8'3   12'2   17'6   12'1   9'5  8/04/2020 12:55:00
 3300   22'5s   9'0   16'0   22'2   16'0   13'5  8/04/2020 12:42:00
 3350   27'3s   10'2   20'5   26'0   20'4   17'1  8/04/2020 12:58:00
 3400   32'2s   10'4   25'2   30'6   25'2   21'6  8/04/2020 12:16:00
 3450   37'1s   12'0   34'1   34'1   34'1   25'1  8/04/2020 10:01:00
 3500   42'0s   11'5   37'4   39'4   37'4   30'3  8/04/2020 10:50:00
 3550   47'0s   12'3   41'3   43'6   41'3   34'5  8/04/2020 09:48:00
 3600   52'0s   9'6   47'4   51'4   47'4   42'2  8/04/2020 12:31:00
 3650   56'7s   9'2         47'5  8/04/2020 01:19:00
 3700   61'7s   11'0   54'6   60'1   54'6   50'7  8/04/2020 12:16:00
 3750   66'7s   13'3   62'6   62'6   62'6   53'4  8/04/2020 09:32:00
 3800   71'7s   16'2   64'7   64'7   64'7   55'5  8/04/2020 07:26:00
 3850   76'7s   9'2         67'5  8/04/2020 01:19:00
 3900   81'7s   9'2         72'5  8/04/2020 01:19:00
 3950   86'7s   9'2         77'5  8/04/2020 01:19:00
 4000   91'7s   11'1   90'0   90'0   90'0   80'6  8/04/2020 11:33:00
 4050   96'7s   9'2         87'5  8/04/2020 01:19:00
 4100   101'7s   9'2         92'5  8/04/2020 01:19:00
 4150   106'7s   9'2         97'5  8/04/2020 01:19:00
 4200   111'7s   9'2         102'5  8/04/2020 01:19:00
 4300   121'7s   9'2         112'5  8/04/2020 01:19:00
 4400   131'7s   9'2         122'5  8/04/2020 01:19:00
 4500   141'7s   9'2         132'5  8/04/2020 01:19:00
 4600   151'7s   9'2         142'5  8/04/2020 01:19:00
 4700   161'7s   9'2         152'5  8/04/2020 01:19:00
 4800   171'7s   9'2         162'5  8/04/2020 01:19:00
 4900   181'7s   9'2         172'5  8/04/2020 01:19:00
 5000   191'7s   9'2         182'5  8/04/2020 01:19:00
 5100   201'7s   9'2         192'5  8/04/2020 01:19:00
 5200   211'7s   9'2         202'5  8/04/2020 01:19:00
 5300   221'7s   9'2         212'5  8/04/2020 01:19:00
 5400   231'7s   9'2         222'5  8/04/2020 01:19:00
 5500   241'7s   9'2         232'5  8/04/2020 01:19:00
 5600   251'7s   9'2         242'5  8/04/2020 01:19:00
 5700   261'7s   9'2         252'5  8/04/2020 01:19:00
 5900   281'7s   9'2         272'5  8/04/2020 01:19:00
 6000   291'7s   9'2         282'5  8/04/2020 01:19:00
 6100   301'7s   9'2         292'5  8/04/2020 01:19:00
 6200   311'7s   9'2         302'5  8/04/2020 01:19:00
 6400   331'7s   9'2         322'5  8/04/2020 01:19:00
 6600   351'7s   9'2         342'5  8/04/2020 01:19:00




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