 |
Options for @C0N |
|
| @C0N: CORN July 2020 Call 1000 CALLS (CBOT) as of 06/02/2020 12:56:21 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
73'3s |
-2'4 |
|
|
|
75'7 |
6/01/2020 01:20:00 |
| 2600 |
63'3s |
-2'5 |
|
|
|
66'0 |
6/01/2020 01:20:00 |
| 2650 |
58'4s |
-2'4 |
|
|
|
61'0 |
6/01/2020 01:20:00 |
| 2750 |
48'4s |
-2'5 |
|
|
|
51'1 |
6/01/2020 01:20:00 |
| 2800 |
43'5s |
-2'4 |
|
|
|
46'1 |
6/01/2020 01:20:00 |
| 2850 |
38'6s |
-2'4 |
|
|
|
41'2 |
6/01/2020 01:20:00 |
| 2900 |
33'7s |
-2'4 |
|
|
|
36'3 |
6/01/2020 01:20:00 |
| 2950 |
29'1s |
-2'5 |
|
|
|
31'6 |
6/01/2020 01:20:00 |
| 3000 |
24'4s |
-2'5 |
26'0 |
26'0 |
26'0 |
27'1 |
6/01/2020 01:20:00 |
| 3050 |
20'0s |
-2'5 |
|
|
|
22'5 |
6/01/2020 01:20:00 |
| 3100 |
15'7s |
-2'5 |
17'3 |
17'3 |
15'0 |
18'4 |
6/01/2020 01:20:00 |
| 3150 |
12'4s |
0'2 |
12'4 |
12'4 |
12'4 |
12'2 |
6/02/2020 11:08:00 |
| 3200 |
8'5s |
-0'5 |
9'3 |
9'7 |
8'0 |
9'2 |
6/02/2020 12:44:00 |
| 3250 |
6'2s |
-0'4 |
6'4 |
7'2 |
5'5 |
6'6 |
6/02/2020 11:49:00 |
| 3300 |
4'4s |
-0'3 |
4'6 |
5'1 |
4'0 |
4'7 |
6/02/2020 12:43:00 |
| 3350 |
2'7s |
-0'5 |
3'5 |
3'5 |
2'7 |
3'4 |
6/02/2020 10:19:00 |
| 3400 |
2'2s |
-0'3 |
2'5 |
2'5 |
2'0 |
2'5 |
6/02/2020 12:17:00 |
| 3450 |
1'5s |
-0'3 |
1'7 |
2'0 |
1'4 |
2'0 |
6/02/2020 12:01:00 |
| 3500 |
1'2s |
-0'2 |
1'4 |
1'6 |
1'1 |
1'4 |
6/02/2020 10:51:00 |
| 3550 |
0'7s |
-0'2 |
0'7 |
0'7 |
0'7 |
1'1 |
6/02/2020 12:37:00 |
| 3600 |
0'6s |
-0'1 |
0'7 |
1'0 |
0'6 |
0'7 |
6/02/2020 10:15:00 |
| 3650 |
0'6s |
-0'4 |
|
|
|
1'2 |
6/01/2020 01:20:00 |
| 3700 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'4 |
0'5 |
6/02/2020 12:40:00 |
| 3750 |
0'4s |
-0'3 |
0'6 |
0'6 |
0'6 |
0'7 |
6/01/2020 01:20:00 |
| 3800 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'2 |
0'3 |
6/02/2020 12:01:00 |
| 3850 |
0'3s |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
6/02/2020 10:22:00 |
| 3900 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
6/02/2020 12:05:00 |
| 3950 |
0'2s |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
6/02/2020 11:14:00 |
| 4000 |
0'1s |
-0'3 |
|
|
|
0'4 |
6/01/2020 01:20:00 |
| 4050 |
0'1s |
-0'2 |
|
|
|
0'3 |
6/01/2020 01:20:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/02/2020 12:03:00 |
| 4150 |
0'1s |
-0'2 |
|
|
|
0'3 |
6/01/2020 01:20:00 |
| 4200 |
0'1s |
-0'1 |
|
|
|
0'2 |
6/01/2020 01:20:00 |
| 4250 |
0'1s |
-0'1 |
|
|
|
0'2 |
6/01/2020 01:20:00 |
| 4300 |
0'1s |
-0'1 |
|
|
|
0'2 |
6/01/2020 01:20:00 |
| 4350 |
0'1s |
-0'1 |
|
|
|
0'2 |
6/01/2020 01:20:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| @C0N: CORN July 2020 Call 1000 PUTS (CBOT) as of 06/02/2020 12:56:21 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 2200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 2300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 2450 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/01/2020 01:20:00 |
| 2550 |
0'1s |
-0'1 |
|
|
|
0'2 |
6/01/2020 01:20:00 |
| 2600 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
6/01/2020 01:20:00 |
| 2650 |
0'2s |
0'0 |
|
|
|
0'2 |
6/01/2020 01:20:00 |
| 2700 |
0'2s |
0'0 |
|
|
|
0'2 |
6/01/2020 01:20:00 |
| 2750 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
6/02/2020 10:32:00 |
| 2800 |
0'3s |
0'0 |
0'4 |
0'4 |
0'2 |
0'3 |
6/01/2020 01:20:00 |
| 2850 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'3 |
0'4 |
6/02/2020 12:06:00 |
| 2900 |
0'5s |
-0'1 |
0'4 |
0'5 |
0'4 |
0'6 |
6/01/2020 01:20:00 |
| 2950 |
0'5s |
-0'2 |
0'5 |
0'5 |
0'5 |
0'7 |
6/02/2020 10:21:00 |
| 3000 |
1'1s |
-0'1 |
1'0 |
1'1 |
0'7 |
1'2 |
6/02/2020 10:05:00 |
| 3050 |
1'3s |
-0'3 |
1'5 |
1'5 |
1'3 |
1'6 |
6/02/2020 09:08:00 |
| 3100 |
2'0s |
-0'5 |
2'4 |
2'4 |
2'0 |
2'5 |
6/02/2020 12:06:00 |
| 3150 |
3'2s |
-0'6 |
3'6 |
3'6 |
3'0 |
4'0 |
6/02/2020 12:06:00 |
| 3200 |
5'3s |
-0'5 |
5'7 |
6'1 |
5'0 |
6'0 |
6/02/2020 10:45:00 |
| 3250 |
7'7s |
-0'5 |
8'3 |
8'4 |
7'5 |
8'4 |
6/02/2020 10:46:00 |
| 3300 |
10'7s |
-0'6 |
11'1 |
11'5 |
10'2 |
11'5 |
6/02/2020 12:44:00 |
| 3350 |
15'2s |
0'7 |
|
|
|
14'3 |
6/01/2020 01:20:00 |
| 3400 |
18'1s |
-1'2 |
19'3 |
19'4 |
18'1 |
19'3 |
6/02/2020 09:40:00 |
| 3450 |
23'6s |
1'4 |
|
|
|
22'2 |
6/01/2020 01:20:00 |
| 3500 |
27'1s |
-1'1 |
27'2 |
27'7 |
26'5 |
28'2 |
6/02/2020 11:34:00 |
| 3550 |
32'7s |
1'6 |
|
|
|
31'1 |
6/01/2020 01:20:00 |
| 3600 |
36'7s |
-0'6 |
36'7 |
36'7 |
36'7 |
37'5 |
6/02/2020 08:31:00 |
| 3650 |
42'4s |
2'0 |
|
|
|
40'4 |
6/01/2020 01:20:00 |
| 3700 |
47'0s |
-0'3 |
47'0 |
47'0 |
47'0 |
47'3 |
6/02/2020 08:30:00 |
| 3750 |
52'2s |
2'1 |
|
|
|
50'1 |
6/01/2020 01:20:00 |
| 3800 |
56'2s |
-0'7 |
58'0 |
58'0 |
56'2 |
57'1 |
6/02/2020 11:30:00 |
| 3850 |
62'0s |
2'1 |
|
|
|
59'7 |
6/01/2020 01:20:00 |
| 3900 |
66'6s |
-0'2 |
66'4 |
66'6 |
66'4 |
67'0 |
6/02/2020 11:55:00 |
| 3950 |
71'7s |
2'1 |
|
|
|
69'6 |
6/01/2020 01:20:00 |
| 4000 |
76'2s |
-0'5 |
76'2 |
76'7 |
75'7 |
76'7 |
6/02/2020 11:35:00 |
| 4050 |
81'7s |
2'2 |
|
|
|
79'5 |
6/01/2020 01:20:00 |
| 4100 |
86'7s |
2'2 |
|
|
|
84'5 |
6/01/2020 01:20:00 |
| 4150 |
91'7s |
2'2 |
|
|
|
89'5 |
6/01/2020 01:20:00 |
| 4200 |
96'7s |
2'3 |
|
|
|
94'4 |
6/01/2020 01:20:00 |
| 4300 |
106'7s |
2'3 |
|
|
|
104'4 |
6/01/2020 01:20:00 |
| 4400 |
116'7s |
2'4 |
|
|
|
114'3 |
6/01/2020 01:20:00 |
| 4500 |
126'7s |
2'4 |
|
|
|
124'3 |
6/01/2020 01:20:00 |
| 4600 |
136'7s |
2'4 |
|
|
|
134'3 |
6/01/2020 01:20:00 |
| 4700 |
146'7s |
2'4 |
|
|
|
144'3 |
6/01/2020 01:20:00 |
| 4800 |
156'7s |
2'4 |
|
|
|
154'3 |
6/01/2020 01:20:00 |
| 4900 |
166'7s |
2'4 |
|
|
|
164'3 |
6/01/2020 01:20:00 |
| 5000 |
176'7s |
2'4 |
|
|
|
174'3 |
6/01/2020 01:20:00 |
| 5100 |
186'7s |
2'4 |
|
|
|
184'3 |
6/01/2020 01:20:00 |
| 5200 |
196'7s |
2'4 |
|
|
|
194'3 |
6/01/2020 01:20:00 |
| 5300 |
206'7s |
2'4 |
|
|
|
204'3 |
6/01/2020 01:20:00 |
| 5400 |
216'7s |
2'4 |
|
|
|
214'3 |
6/01/2020 01:20:00 |
| 5500 |
226'7s |
2'4 |
|
|
|
224'3 |
6/01/2020 01:20:00 |
| 5600 |
236'7s |
2'4 |
|
|
|
234'3 |
6/01/2020 01:20:00 |
| 5700 |
246'7s |
2'4 |
|
|
|
244'3 |
6/01/2020 01:20:00 |
| 5800 |
256'7s |
2'4 |
|
|
|
254'3 |
6/01/2020 01:20:00 |
| 5900 |
266'7s |
2'4 |
|
|
|
264'3 |
6/01/2020 01:20:00 |
| 6000 |
276'7s |
2'4 |
|
|
|
274'3 |
6/01/2020 01:20:00 |
| 6100 |
286'7s |
2'4 |
|
|
|
284'3 |
6/01/2020 01:20:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
