 |
Options for @C0H |
 |
| @C0H: CORN March 2020 Call 1000 CALLS (CBOT) as of 02/21/2020 10:16:08 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1000 |
278'5s |
-2'0 |
|
|
|
280'5 |
2/20/2020 01:34:00 |
| 2500 |
128'5s |
-2'0 |
|
|
|
130'5 |
2/20/2020 01:34:00 |
| 2900 |
88'5s |
-2'0 |
|
|
|
90'5 |
2/20/2020 01:34:00 |
| 3000 |
78'5s |
-2'0 |
|
|
|
80'5 |
2/20/2020 01:34:00 |
| 3100 |
68'5s |
-2'0 |
|
|
|
70'5 |
2/20/2020 01:34:00 |
| 3150 |
63'5s |
-2'0 |
|
|
|
65'5 |
2/20/2020 01:34:00 |
| 3200 |
58'5s |
-2'0 |
|
|
|
60'5 |
2/20/2020 01:34:00 |
| 3250 |
53'5s |
-2'0 |
|
|
|
55'5 |
2/20/2020 01:34:00 |
| 3300 |
48'5s |
-2'0 |
|
|
|
50'5 |
2/20/2020 01:34:00 |
| 3350 |
43'5s |
-2'0 |
|
|
|
45'5 |
2/20/2020 01:34:00 |
| 3400 |
38'5s |
-2'0 |
|
|
|
40'5 |
2/20/2020 01:34:00 |
| 3450 |
33'5s |
-2'0 |
|
|
|
35'5 |
2/20/2020 01:34:00 |
| 3500 |
28'5s |
-2'0 |
29'0 |
29'0 |
29'0 |
30'5 |
2/20/2020 01:34:00 |
| 3550 |
23'5s |
-2'0 |
|
|
|
25'5 |
2/20/2020 01:34:00 |
| 3600 |
18'7s |
0'2 |
19'2 |
20'0 |
18'7 |
18'5 |
2/21/2020 09:47:00 |
| 3650 |
14'2s |
0'5 |
14'2 |
14'2 |
14'2 |
13'5 |
2/21/2020 08:49:00 |
| 3700 |
8'4s |
-0'1 |
9'6 |
10'0 |
8'3 |
8'5 |
2/21/2020 10:02:00 |
| 3750 |
3'6s |
-0'2 |
5'0 |
5'0 |
3'6 |
4'0 |
2/21/2020 09:50:00 |
| 3800 |
0'2s |
-0'6 |
0'6 |
1'2 |
0'2 |
1'0 |
2/21/2020 10:04:00 |
| 3850 |
0'1s |
-0'2 |
0'1 |
0'2 |
0'1 |
0'3 |
2/21/2020 09:30:00 |
| 3900 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
2/20/2020 01:34:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| @C0H: CORN March 2020 Call 1000 PUTS (CBOT) as of 02/21/2020 10:16:09 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 3500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2020 10:37:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 3600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2020 01:34:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2020 01:34:00 |
| 3700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2020 01:34:00 |
| 3750 |
0'1s |
-0'3 |
0'3 |
0'3 |
0'1 |
0'4 |
2/21/2020 09:37:00 |
| 3800 |
1'6s |
-0'6 |
2'4 |
2'6 |
1'1 |
2'4 |
2/21/2020 10:04:00 |
| 3850 |
5'4s |
-1'3 |
6'7 |
7'1 |
5'0 |
6'7 |
2/21/2020 09:06:00 |
| 3900 |
11'0s |
-0'5 |
11'5 |
12'0 |
10'0 |
11'5 |
2/21/2020 09:41:00 |
| 3950 |
16'0s |
-0'5 |
16'0 |
16'0 |
16'0 |
16'5 |
2/21/2020 08:40:00 |
| 4000 |
21'1s |
-0'4 |
21'6 |
21'6 |
20'0 |
21'5 |
2/21/2020 09:26:00 |
| 4050 |
26'5s |
2'0 |
|
|
|
24'5 |
2/20/2020 01:34:00 |
| 4100 |
31'0s |
-0'5 |
31'2 |
31'2 |
30'0 |
31'5 |
2/21/2020 09:36:00 |
| 4150 |
36'5s |
2'0 |
|
|
|
34'5 |
2/20/2020 01:34:00 |
| 4200 |
41'0s |
-0'5 |
41'6 |
41'6 |
40'0 |
41'5 |
2/21/2020 09:31:00 |
| 4250 |
46'5s |
2'0 |
|
|
|
44'5 |
2/20/2020 01:34:00 |
| 4300 |
50'6s |
-0'7 |
50'6 |
50'6 |
50'6 |
51'5 |
2/21/2020 09:25:00 |
| 4350 |
56'5s |
2'0 |
|
|
|
54'5 |
2/20/2020 01:34:00 |
| 4400 |
60'2s |
-1'3 |
60'2 |
60'2 |
60'2 |
61'5 |
2/21/2020 07:04:00 |
| 4450 |
66'5s |
2'0 |
|
|
|
64'5 |
2/20/2020 01:34:00 |
| 4500 |
70'2s |
-1'3 |
71'4 |
71'4 |
70'2 |
71'5 |
2/21/2020 07:04:00 |
| 4550 |
76'5s |
2'0 |
|
|
|
74'5 |
2/20/2020 01:34:00 |
| 4600 |
81'0s |
-0'5 |
81'0 |
81'0 |
81'0 |
81'5 |
2/21/2020 09:41:00 |
| 4650 |
86'5s |
2'0 |
|
|
|
84'5 |
2/20/2020 01:34:00 |
| 4700 |
91'5s |
2'0 |
|
|
|
89'5 |
2/20/2020 01:34:00 |
| 4750 |
96'5s |
2'0 |
|
|
|
94'5 |
2/20/2020 01:34:00 |
| 4900 |
111'5s |
2'0 |
|
|
|
109'5 |
2/20/2020 01:34:00 |
| 5000 |
121'5s |
2'0 |
|
|
|
119'5 |
2/20/2020 01:34:00 |
| 5100 |
131'5s |
2'0 |
|
|
|
129'5 |
2/20/2020 01:34:00 |
| 5200 |
141'5s |
2'0 |
|
|
|
139'5 |
2/20/2020 01:34:00 |
| 5300 |
151'5s |
2'0 |
|
|
|
149'5 |
2/20/2020 01:34:00 |
| 5400 |
161'5s |
2'0 |
|
|
|
159'5 |
2/20/2020 01:34:00 |
| 5500 |
171'5s |
2'0 |
|
|
|
169'5 |
2/20/2020 01:34:00 |
| 5600 |
181'5s |
2'0 |
|
|
|
179'5 |
2/20/2020 01:34:00 |
| 5700 |
191'5s |
2'0 |
|
|
|
189'5 |
2/20/2020 01:34:00 |
| 5800 |
201'5s |
2'0 |
|
|
|
199'5 |
2/20/2020 01:34:00 |
| 5900 |
211'5s |
2'0 |
|
|
|
209'5 |
2/20/2020 01:34:00 |
| 6000 |
221'5s |
2'0 |
|
|
|
219'5 |
2/20/2020 01:34:00 |
| 6100 |
231'5s |
2'0 |
|
|
|
229'5 |
2/20/2020 01:34:00 |
| 6200 |
241'5s |
2'0 |
|
|
|
239'5 |
2/20/2020 01:34:00 |
| 6300 |
251'5s |
2'0 |
|
|
|
249'5 |
2/20/2020 01:34:00 |
| 6400 |
261'5s |
2'0 |
|
|
|
259'5 |
2/20/2020 01:34:00 |
| 6500 |
271'5s |
2'0 |
|
|
|
269'5 |
2/20/2020 01:34:00 |
| 6600 |
281'5s |
2'0 |
|
|
|
279'5 |
2/20/2020 01:34:00 |
| 6700 |
291'5s |
2'0 |
|
|
|
289'5 |
2/20/2020 01:34:00 |
| 6800 |
301'5s |
2'0 |
|
|
|
299'5 |
2/20/2020 01:34:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
