Tuesday, April 7, 2020  
 
Charts |  Futures |  Options |  Portfolio |  Weather 
 Home
 Home/Illinois Corn Growers Association
 Headline News & Commentary
 Weather Station
 Futures & Cash Prices
 Local Cash Grain Bids
 Admin Login
 
Options for @C0K

Commodity    Show All Strike Prices
@C0K: CORN May 2020 Call 1000   CALLS (CBOT) as of 04/07/2020 7:21:52 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   227'7s   -3'0         230'7  4/06/2020 01:22:00
 2100   117'7s   -3'0         120'7  4/06/2020 01:22:00
 2800   47'7s   -3'0   47'7   47'7   47'7   50'7  4/06/2020 01:22:00
 2850   42'7s   -3'1         46'0  4/06/2020 01:22:00
 2950   33'1s   -3'1         36'2  4/06/2020 01:22:00
 3000   29'6s   1'3   29'6   29'6   29'6   28'3  4/07/2020 01:37:00
 3050   23'6s   -3'2         27'0  4/06/2020 01:22:00
 3100   19'3s   -3'2   21'0   21'0   21'0   22'5  4/06/2020 01:22:00
 3150   15'3s   -3'1   14'7   14'7   14'7   18'4  4/06/2020 01:22:00
 3200   11'6s   -2'7   12'4   12'4   11'6   14'5  4/06/2020 01:22:00
 3250   8'4s   -2'6   7'5   8'4   7'3   11'2  4/06/2020 01:22:00
 3300   7'6s   2'0   6'0   7'6   6'0   5'6  4/07/2020 07:08:00
 3350   5'4s   1'6   4'0   5'4   4'0   3'6  4/07/2020 06:55:00
 3400   3'5s   1'1   2'6   3'5   2'5   2'4  4/07/2020 06:59:00
 3450   2'2s   0'5   2'2   2'2   2'2   1'5  4/07/2020 06:56:00
 3500   1'4s   0'3   1'2   1'4   1'2   1'1  4/07/2020 07:09:00
 3550   1'0s   0'2   1'0   1'0   1'0   0'6  4/06/2020 08:55:00
 3600   0'7s   0'3   0'5   0'7   0'5   0'4  4/07/2020 06:27:00
 3650   0'5s   0'2   0'5   0'5   0'5   0'3  4/07/2020 07:09:00
 3700   0'2s   -0'2   0'4   0'4   0'3   0'4  4/06/2020 01:22:00
 3750   0'3s   0'2   0'3   0'3   0'3   0'1  4/06/2020 09:04:00
 3800   0'1s   -0'2   0'4   0'4   0'2   0'3  4/06/2020 01:22:00
 3850   0'2s   0'1   0'2   0'2   0'2   0'1  4/07/2020 07:03:00
 3900   0'1s   -0'1   0'2   0'2   0'2   0'2  4/06/2020 01:22:00
 3950   0'1s   -0'1   0'2   0'2   0'1   0'2  4/06/2020 01:22:00
 4000   0'1s   0'0   0'1   0'1   0'1   0'1  4/06/2020 01:22:00
 4050   0'1s   0'0         0'1  4/06/2020 01:22:00
 4100   0'1s   0'0   0'1   0'1   0'1   0'1  4/06/2020 01:22:00
 4150   0'1s   0'0         0'1  4/06/2020 01:22:00
 4200   0'1s   0'0         0'1  4/06/2020 01:22:00
 4250   0'1s   0'0         0'1  4/06/2020 01:22:00
 4300   0'1s   0'0         0'1  4/06/2020 01:22:00
 4350   0'1s   0'0         0'1  4/06/2020 01:22:00
 4400   0'1s   0'0         0'1  4/06/2020 01:22:00
 4450   0'1s   0'0         0'1  4/06/2020 01:22:00
 4500   0'1s   0'0         0'1  4/06/2020 01:22:00
 4550   0'1s   0'0         0'1  4/06/2020 01:22:00
 4600   0'1s   0'0         0'1  4/06/2020 01:22:00
 4650   0'1s   0'0         0'1  4/06/2020 01:22:00
 4700   0'1s   0'0         0'1  4/06/2020 01:22:00
 4750   0'1s   0'0         0'1  4/06/2020 01:22:00
 4800   0'1s   0'0         0'1  4/06/2020 01:22:00
 4850   0'1s   0'0         0'1  4/06/2020 01:22:00
 4900   0'1s   0'0         0'1  4/06/2020 01:22:00
 5000   0'1s   0'0         0'1  4/06/2020 01:22:00
 5100   0'1s   0'0         0'1  4/06/2020 01:22:00
 5200   0'1s   0'0         0'1  4/06/2020 01:22:00
 5300   0'1s   0'0         0'1  4/06/2020 01:22:00
 5400   0'1s   0'0         0'1  4/06/2020 01:22:00
 5500   0'1s   0'0         0'1  4/06/2020 01:22:00
 5600   0'1s   0'0         0'1  4/06/2020 01:22:00
 5700   0'1s   0'0   0'1   0'1   0'1   0'1  4/06/2020 01:22:00
 5800   0'1s   0'0         0'1  4/06/2020 01:22:00
 5900   0'1s   0'0         0'1  4/06/2020 01:22:00
 6000   0'1s   0'0         0'1  4/06/2020 01:22:00
 6200   0'1s   0'0         0'1  4/06/2020 01:22:00
 6300   0'1s   0'0         0'1  4/06/2020 01:22:00
 6400   0'1s   0'0         0'1  4/06/2020 01:22:00
 6500   0'1s   0'0         0'1  4/06/2020 01:22:00
 6600   0'1s   0'0         0'1  4/06/2020 01:22:00
 6700   0'1s   0'0         0'1  4/06/2020 01:22:00
 6800   0'1s   0'0         0'1  4/06/2020 01:22:00
 6900   0'1s   0'0         0'1  4/06/2020 01:22:00
 7000   0'1s   0'0         0'1  4/06/2020 01:22:00

@C0K: CORN May 2020 Call 1000   PUTS (CBOT) as of 04/07/2020 7:21:52 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2400   0'1s   0'0         0'1  4/06/2020 01:22:00
 2500   0'1s   0'0         0'1  4/06/2020 01:22:00
 2600   0'1s   0'0         0'1  4/06/2020 01:22:00
 2650   0'1s   0'0         0'1  4/06/2020 01:22:00
 2700   0'1s   0'0   0'1   0'1   0'1   0'1  4/06/2020 01:22:00
 2750   0'1s   0'0         0'1  4/06/2020 01:22:00
 2800   0'1s   0'0         0'1  4/06/2020 01:22:00
 2850   0'1s   -0'1   0'2   0'2   0'2   0'2  4/06/2020 01:22:00
 2900   0'2s   -0'1   0'3   0'3   0'3   0'3  4/06/2020 01:22:00
 2950   0'3s   -0'1   0'4   0'4   0'4   0'4  4/06/2020 01:22:00
 3000   0'5s   0'0   0'4   0'5   0'4   0'5  4/07/2020 05:41:00
 3050   1'0s   -0'2   1'2   1'3   1'0   1'2  4/06/2020 01:22:00
 3100   1'4s   -0'1   1'4   1'4   1'4   1'5  4/06/2020 08:28:00
 3150   2'0s   -0'5   2'2   2'2   2'0   2'5  4/07/2020 06:17:00
 3200   3'4s   -0'4   3'4   3'4   3'4   4'0  4/07/2020 04:05:00
 3250   4'2s   -1'4   5'1   5'1   4'2   5'6  4/07/2020 07:09:00
 3300   6'1s   -1'7   7'1   7'2   6'1   8'0  4/07/2020 07:02:00
 3350   9'6s   -1'2   9'6   9'6   9'6   11'0  4/06/2020 07:17:00
 3400   14'5s   1'5   14'7   16'0   12'6   13'0  4/06/2020 01:22:00
 3450   18'7s   2'1   19'0   20'2   18'6   16'6  4/06/2020 01:22:00
 3500   21'6s   -1'5   21'4   21'6   21'4   23'3  4/07/2020 01:19:00
 3550   28'0s   2'4   25'4   30'0   25'4   25'4  4/06/2020 01:22:00
 3600   31'0s   -1'6   31'0   31'0   31'0   32'6  4/06/2020 07:12:00
 3650   37'5s   2'5   36'0   39'4   36'0   35'0  4/06/2020 01:22:00
 3700   42'4s   2'6   42'3   44'2   42'0   39'6  4/06/2020 01:22:00
 3750   47'3s   2'6   47'2   49'0   47'1   44'5  4/06/2020 01:22:00
 3800   52'4s   0'1   52'4   52'4   52'4   52'3  4/06/2020 07:00:00
 3850   57'3s   2'6         54'5  4/06/2020 01:22:00
 3900   62'3s   2'7   61'6   64'0   61'6   59'4  4/06/2020 01:22:00
 3950   67'3s   2'7         64'4  4/06/2020 01:22:00
 4000   72'3s   3'0   72'3   72'3   72'3   69'3  4/06/2020 01:22:00
 4050   77'3s   3'0         74'3  4/06/2020 01:22:00
 4100   82'3s   3'0         79'3  4/06/2020 01:22:00
 4150   87'3s   3'0         84'3  4/06/2020 01:22:00
 4200   92'3s   3'0         89'3  4/06/2020 01:22:00
 4250   97'3s   3'0         94'3  4/06/2020 01:22:00
 4300   102'3s   3'0         99'3  4/06/2020 01:22:00
 4350   107'3s   3'0         104'3  4/06/2020 01:22:00
 4400   112'3s   3'0         109'3  4/06/2020 01:22:00
 4450   117'3s   3'0         114'3  4/06/2020 01:22:00
 4500   122'3s   3'0         119'3  4/06/2020 01:22:00
 4600   132'3s   3'0         129'3  4/06/2020 01:22:00
 4700   142'3s   3'0         139'3  4/06/2020 01:22:00
 4800   152'3s   3'0         149'3  4/06/2020 01:22:00
 4900   162'3s   3'0         159'3  4/06/2020 01:22:00
 5000   172'3s   3'0         169'3  4/06/2020 01:22:00
 5100   182'3s   3'0         179'3  4/06/2020 01:22:00
 5200   192'3s   3'0         189'3  4/06/2020 01:22:00
 5300   202'3s   3'0         199'3  4/06/2020 01:22:00
 5500   222'3s   3'0         219'3  4/06/2020 01:22:00
 5600   232'3s   3'0         229'3  4/06/2020 01:22:00
 5800   252'3s   3'0         249'3  4/06/2020 01:22:00
 6000   272'3s   3'0         269'3  4/06/2020 01:22:00
 6200   292'3s   3'0         289'3  4/06/2020 01:22:00




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