Options for @C8Z

Commodity    Show All Strike Prices
@C8Z: CORN December 2018 Call 1700   CALLS (CBOT) as of 09/24/2018 10:23:09 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   157'2s   4'6         152'4  9/21/2018 01:35:00
 2500   107'2s   4'6         102'4  9/21/2018 01:35:00
 2600   97'2s   4'6         92'4  9/21/2018 01:35:00
 2800   77'2s   4'6         72'4  9/21/2018 01:35:00
 2900   67'2s   4'6         62'4  9/21/2018 01:35:00
 3000   57'2s   4'5         52'5  9/21/2018 01:35:00
 3100   47'3s   4'4         42'7  9/21/2018 01:35:00
 3200   37'6s   4'2         33'4  9/21/2018 01:35:00
 3250   33'1s   4'0         29'1  9/21/2018 01:35:00
 3300   28'6s   3'7         24'7  9/21/2018 01:35:00
 3350   24'4s   3'4   23'2   23'2   23'2   21'0  9/21/2018 01:35:00
 3400   22'4s   1'7   22'4   22'4   22'4   20'5  9/24/2018 09:07:00
 3450   18'1s   1'0   18'6   18'6   18'1   17'1  9/24/2018 09:27:00
 3500   14'7s   0'5   14'5   15'6   14'5   14'2  9/24/2018 09:56:00
 3550   12'4s   0'6   11'6   12'5   11'6   11'6  9/24/2018 09:39:00
 3600   10'0s   0'3   9'4   11'0   9'0   9'5  9/24/2018 10:00:00
 3650   8'7s   1'0   8'1   8'7   8'1   7'7  9/24/2018 09:18:00
 3700   6'5s   0'2   6'3   7'3   6'2   6'3  9/24/2018 10:04:00
 3750   5'7s   0'6   4'6   6'0   4'6   5'1  9/24/2018 09:07:00
 3800   4'4s   0'3   4'0   4'7   4'0   4'1  9/24/2018 10:09:00
 3850   3'4s   0'1   3'7   3'7   3'4   3'3  9/24/2018 10:08:00
 3900   2'7s   0'1   3'0   3'1   2'7   2'6  9/24/2018 09:58:00
 3950   2'4s   0'2   2'1   2'5   2'1   2'2  9/24/2018 09:13:00
 4000   1'7s   0'0   1'6   2'1   1'6   1'7  9/24/2018 10:06:00
 4050   1'5s   0'1   1'4   1'5   1'4   1'4  9/24/2018 10:10:00
 4100   1'3s   0'1   1'2   1'3   1'2   1'2  9/24/2018 09:13:00
 4150   1'1s   0'1   1'0   1'1   1'0   1'0  9/24/2018 08:58:00
 4200   1'0s   0'1   0'7   1'0   0'7   0'7  9/24/2018 09:15:00
 4250   0'6s   0'0         0'6  9/21/2018 01:35:00
 4300   0'5s   0'0   0'5   0'5   0'5   0'5  9/24/2018 09:58:00
 4350   0'4s   -0'1   0'4   0'4   0'4   0'5  9/21/2018 01:35:00
 4400   0'4s   0'0   0'5   0'5   0'4   0'4  9/21/2018 01:35:00
 4450   0'3s   -0'1   0'3   0'3   0'3   0'4  9/21/2018 01:35:00
 4500   0'3s   0'0   0'3   0'3   0'3   0'3  9/24/2018 09:59:00
 4550   0'2s   -0'1         0'3  9/21/2018 01:35:00
 4600   0'2s   0'0   0'2   0'2   0'2   0'2  9/21/2018 01:35:00
 4700   0'2s   0'0         0'2  9/21/2018 01:35:00
 4800   0'1s   -0'1   0'2   0'2   0'2   0'2  9/21/2018 01:35:00
 4900   0'1s   0'0   0'1   0'1   0'1   0'1  9/24/2018 10:10:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  9/24/2018 09:02:00
 5100   0'1s   0'0   0'1   0'1   0'1   0'1  9/24/2018 08:51:00
 5200   0'1s   0'0         0'1  9/21/2018 01:35:00
 5300   0'1s   0'0         0'1  9/21/2018 01:35:00
 5400   0'1s   0'0         0'1  9/21/2018 01:35:00
 5500   0'1s   0'0         0'1  9/21/2018 01:35:00
 5600   0'1s   0'0         0'1  9/21/2018 01:35:00
 5700   0'1s   0'0         0'1  9/21/2018 01:35:00
 5800   0'1s   0'0         0'1  9/21/2018 01:35:00
 5900   0'1s   0'0         0'1  9/21/2018 01:35:00
 6000   0'1s   0'0         0'1  9/21/2018 01:35:00
 6100   0'1s   0'0         0'1  9/21/2018 01:35:00
 6200   0'1s   0'0         0'1  9/21/2018 01:35:00
 6300   0'1s   0'0         0'1  9/21/2018 01:35:00
 6400   0'1s   0'0         0'1  9/21/2018 01:35:00
 8000   0'1s   0'0         0'1  9/21/2018 01:35:00

@C8Z: CORN December 2018 Call 1700   PUTS (CBOT) as of 09/24/2018 10:23:09 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2200   0'1s   0'0         0'1  9/21/2018 01:35:00
 2400   0'1s   0'0         0'1  9/21/2018 01:35:00
 2500   0'1s   0'0         0'1  9/21/2018 01:35:00
 2600   0'1s   0'0         0'1  9/21/2018 01:35:00
 2700   0'1s   0'0         0'1  9/21/2018 01:35:00
 2800   0'1s   0'0         0'1  9/21/2018 01:35:00
 2850   0'1s   0'0         0'1  9/21/2018 01:35:00
 2900   0'1s   0'0         0'1  9/21/2018 01:35:00
 2950   0'1s   0'0   0'1   0'1   0'1   0'1  9/21/2018 01:35:00
 3000   0'1s   -0'1   0'1   0'1   0'1   0'2  9/21/2018 01:35:00
 3050   0'1s   -0'2         0'3  9/21/2018 01:35:00
 3100   0'2s   -0'2   0'3   0'3   0'3   0'4  9/21/2018 01:35:00
 3150   0'3s   -0'3   0'4   0'4   0'4   0'6  9/21/2018 01:35:00
 3200   0'4s   -0'1   0'4   0'4   0'4   0'5  9/24/2018 08:42:00
 3250   1'0s   0'0   1'0   1'0   1'0   1'0  9/23/2018 07:22:00
 3300   1'1s   -0'3   1'1   1'1   1'1   1'4  9/24/2018 08:49:00
 3350   1'7s   -0'3   1'7   1'7   1'7   2'2  9/24/2018 09:20:00
 3400   3'1s   -0'2   3'5   3'5   2'5   3'3  9/24/2018 09:59:00
 3450   4'1s   -0'7   4'4   4'4   3'7   5'0  9/24/2018 08:55:00
 3500   6'2s   -0'6   7'0   7'0   5'5   7'0  9/24/2018 10:08:00
 3550   8'4s   -1'0   9'7   9'7   7'6   9'4  9/24/2018 09:48:00
 3600   11'5s   -0'6   12'4   12'5   10'5   12'3  9/24/2018 10:03:00
 3650   14'3s   -1'2   14'0   14'3   14'0   15'5  9/24/2018 08:54:00
 3700   17'6s   -1'3   18'0   18'0   17'1   19'1  9/24/2018 09:35:00
 3750   20'6s   -2'1   20'6   20'6   20'6   22'7  9/24/2018 08:58:00
 3800   25'0s   -1'7   26'6   26'6   25'0   26'7  9/24/2018 09:38:00
 3850   29'6s   -1'2   29'6   29'6   29'6   31'0  9/24/2018 09:55:00
 3900   35'3s   -4'2   39'5   39'5   36'0   39'5  9/21/2018 01:35:00
 3950   39'7s   -4'3         44'2  9/21/2018 01:35:00
 4000   42'3s   -2'1   44'7   44'7   41'4   44'4  9/24/2018 09:13:00
 4050   49'1s   -4'5         53'6  9/21/2018 01:35:00
 4100   51'0s   -2'7   51'2   51'2   51'0   53'7  9/24/2018 08:59:00
 4200   63'4s   -4'6   65'0   65'6   64'0   68'2  9/21/2018 01:35:00
 4250   68'3s   -4'6         73'1  9/21/2018 01:35:00
 4300   73'2s   -4'6         78'0  9/21/2018 01:35:00
 4350   78'1s   -4'6         82'7  9/21/2018 01:35:00
 4400   83'0s   -4'7         87'7  9/21/2018 01:35:00
 4450   88'0s   -4'6         92'6  9/21/2018 01:35:00
 4500   92'7s   -4'7   95'0   95'0   93'2   97'6  9/21/2018 01:35:00
 4550   97'7s   -4'6         102'5  9/21/2018 01:35:00
 4600   102'7s   -4'6         107'5  9/21/2018 01:35:00
 4700   112'6s   -4'7         117'5  9/21/2018 01:35:00
 4800   122'6s   -4'6         127'4  9/21/2018 01:35:00
 4900   132'6s   -4'6         137'4  9/21/2018 01:35:00
 5000   142'6s   -4'6         147'4  9/21/2018 01:35:00
 5100   152'6s   -4'6         157'4  9/21/2018 01:35:00
 5200   162'6s   -4'6         167'4  9/21/2018 01:35:00
 5300   172'6s   -4'6         177'4  9/21/2018 01:35:00
 5400   182'6s   -4'6         187'4  9/21/2018 01:35:00
 5500   192'6s   -4'6         197'4  9/21/2018 01:35:00
 6000   242'6s   -4'6         247'4  9/21/2018 01:35:00
 6400   282'6s   -4'6         287'4  9/21/2018 01:35:00
 8000   442'6s   -4'6         447'4  9/21/2018 01:35:00




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