Options for @C8Z

Commodity    Show All Strike Prices
@C8Z: CORN December 2018 Call 1700   CALLS (CBOT) as of 09/21/2018 5:53:09 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   152'4s   6'6         145'6  9/20/2018 01:30:00
 2500   102'4s   6'6         95'6  9/20/2018 01:30:00
 2600   92'4s   6'6         85'6  9/20/2018 01:30:00
 2800   72'4s   6'6         65'6  9/20/2018 01:30:00
 2900   62'4s   6'5         55'7  9/20/2018 01:30:00
 3000   52'5s   6'5         46'0  9/20/2018 01:30:00
 3100   42'7s   6'4         36'3  9/20/2018 01:30:00
 3200   33'4s   6'1   34'0   34'0   34'0   27'3  9/20/2018 01:30:00
 3250   29'1s   5'7         23'2  9/20/2018 01:30:00
 3300   24'7s   5'3         19'4  9/20/2018 01:30:00
 3350   21'0s   5'0         16'0  9/20/2018 01:30:00
 3400   17'4s   4'4   14'5   19'0   14'3   13'0  9/20/2018 01:30:00
 3450   15'2s   0'6   15'2   15'2   15'2   14'4  9/20/2018 07:13:00
 3500   13'0s   1'1   12'7   13'0   12'7   11'7  9/21/2018 04:56:00
 3550   10'6s   1'0   10'3   10'6   10'3   9'6  9/21/2018 05:08:00
 3600   8'0s   0'1   8'3   8'3   8'0   7'7  9/20/2018 10:45:00
 3650   6'3s   2'1   4'1   7'3   4'1   4'2  9/20/2018 01:30:00
 3700   5'3s   0'2   5'3   5'3   5'3   5'1  9/20/2018 09:18:00
 3750   4'1s   1'3   3'2   4'7   3'2   2'6  9/20/2018 01:30:00
 3800   3'5s   0'2   3'4   3'5   3'4   3'3  9/21/2018 04:50:00
 3850   3'0s   0'2   3'0   3'0   3'0   2'6  9/20/2018 08:54:00
 3900   2'2s   0'6   1'1   2'6   1'1   1'4  9/20/2018 01:30:00
 3950   2'0s   0'1   2'0   2'0   2'0   1'7  9/21/2018 03:05:00
 4000   1'5s   0'0   1'5   1'5   1'5   1'5  9/21/2018 02:12:00
 4050   1'3s   0'4   1'0   1'3   1'0   0'7  9/20/2018 01:30:00
 4100   1'1s   0'3   0'6   1'2   0'6   0'6  9/20/2018 01:30:00
 4150   1'0s   0'3         0'5  9/20/2018 01:30:00
 4200   0'7s   0'3   0'5   1'0   0'5   0'4  9/20/2018 01:30:00
 4250   0'6s   0'3   0'7   0'7   0'7   0'3  9/20/2018 01:30:00
 4300   0'5s   0'2   0'5   0'5   0'5   0'3  9/20/2018 01:30:00
 4350   0'5s   0'2         0'3  9/20/2018 01:30:00
 4400   0'4s   0'2   0'3   0'5   0'3   0'2  9/20/2018 01:30:00
 4450   0'4s   0'2         0'2  9/20/2018 01:30:00
 4500   0'3s   0'1   0'2   0'4   0'2   0'2  9/20/2018 01:30:00
 4550   0'3s   0'1   0'3   0'3   0'3   0'2  9/20/2018 01:30:00
 4600   0'2s   0'0   0'3   0'3   0'3   0'2  9/20/2018 01:30:00
 4700   0'2s   0'1   0'2   0'3   0'2   0'1  9/20/2018 01:30:00
 4800   0'2s   0'1         0'1  9/20/2018 01:30:00
 4900   0'1s   0'0   0'1   0'1   0'1   0'1  9/20/2018 01:30:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  9/20/2018 01:30:00
 5100   0'1s   0'0   0'1   0'1   0'1   0'1  9/20/2018 01:30:00
 5200   0'1s   0'0         0'1  9/20/2018 01:30:00
 5300   0'1s   0'0         0'1  9/20/2018 01:30:00
 5400   0'1s   0'0         0'1  9/20/2018 01:30:00
 5500   0'1s   0'0         0'1  9/20/2018 01:30:00
 5600   0'1s   0'0         0'1  9/20/2018 01:30:00
 5700   0'1s   0'0         0'1  9/20/2018 01:30:00
 5800   0'1s   0'0         0'1  9/20/2018 01:30:00
 5900   0'1s   0'0         0'1  9/20/2018 01:30:00
 6000   0'1s   0'0         0'1  9/20/2018 01:30:00
 6100   0'1s   0'0         0'1  9/20/2018 01:30:00
 6200   0'1s   0'0         0'1  9/20/2018 01:30:00
 6300   0'1s   0'0         0'1  9/20/2018 01:30:00
 6400   0'1s   0'0         0'1  9/20/2018 01:30:00
 8000   0'1s   0'0         0'1  9/20/2018 01:30:00

@C8Z: CORN December 2018 Call 1700   PUTS (CBOT) as of 09/21/2018 5:53:09 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2200   0'1s   0'0         0'1  9/20/2018 01:30:00
 2400   0'1s   0'0         0'1  9/20/2018 01:30:00
 2500   0'1s   0'0         0'1  9/20/2018 01:30:00
 2600   0'1s   0'0         0'1  9/20/2018 01:30:00
 2700   0'1s   0'0         0'1  9/20/2018 01:30:00
 2800   0'1s   0'0         0'1  9/20/2018 01:30:00
 2850   0'1s   0'0         0'1  9/20/2018 01:30:00
 2900   0'1s   -0'1   0'1   0'1   0'1   0'2  9/20/2018 01:30:00
 2950   0'1s   -0'1   0'1   0'1   0'1   0'2  9/20/2018 01:30:00
 3000   0'2s   -0'1   0'2   0'2   0'2   0'3  9/20/2018 01:30:00
 3050   0'3s   -0'1         0'4  9/20/2018 01:30:00
 3100   0'4s   -0'2   0'5   0'5   0'3   0'6  9/20/2018 01:30:00
 3150   0'6s   -0'3   0'7   0'7   0'7   1'1  9/20/2018 01:30:00
 3200   1'0s   -0'1   1'0   1'0   1'0   1'1  9/20/2018 07:13:00
 3250   1'5s   -1'0   2'6   2'6   1'2   2'5  9/20/2018 01:30:00
 3300   2'0s   -0'3   2'2   2'2   2'0   2'3  9/21/2018 05:31:00
 3350   3'4s   -1'6   5'3   5'3   3'0   5'2  9/20/2018 01:30:00
 3400   4'4s   -0'4   5'0   5'0   4'4   5'0  9/21/2018 03:20:00
 3450   6'2s   -0'6   6'2   6'2   6'2   7'0  9/20/2018 08:08:00
 3500   8'7s   -0'4   8'7   8'7   8'7   9'3  9/21/2018 02:51:00
 3550   11'4s   -0'5   11'1   11'4   11'1   12'1  9/20/2018 09:09:00
 3600   14'0s   -1'3   15'2   15'2   14'0   15'3  9/20/2018 07:43:00
 3650   18'7s   -4'5   22'2   22'2   17'6   23'4  9/20/2018 01:30:00
 3700   22'0s   -0'5   21'7   22'0   21'7   22'5  9/20/2018 10:20:00
 3750   26'5s   -5'2   25'5   25'5   25'5   31'7  9/20/2018 01:30:00
 3800   29'4s   -1'2   29'4   29'4   29'4   30'6  9/20/2018 09:09:00
 3850   35'1s   -5'7         41'0  9/20/2018 01:30:00
 3900   39'5s   -6'0   45'4   45'4   36'6   45'5  9/20/2018 01:30:00
 3950   44'2s   -6'1   43'5   43'5   43'5   50'3  9/20/2018 01:30:00
 4000   49'0s   -6'1   52'4   52'6   45'6   55'1  9/20/2018 01:30:00
 4050   53'6s   -6'2   56'1   56'1   56'1   60'0  9/20/2018 01:30:00
 4100   58'4s   -6'2   64'0   64'0   58'1   64'6  9/20/2018 01:30:00
 4200   68'2s   -6'3   68'0   68'0   68'0   74'5  9/20/2018 01:30:00
 4250   73'1s   -6'3         79'4  9/20/2018 01:30:00
 4300   78'0s   -6'4         84'4  9/20/2018 01:30:00
 4350   82'7s   -6'4         89'3  9/20/2018 01:30:00
 4400   87'7s   -6'4         94'3  9/20/2018 01:30:00
 4450   92'6s   -6'5         99'3  9/20/2018 01:30:00
 4500   97'6s   -6'5         104'3  9/20/2018 01:30:00
 4550   102'5s   -6'5         109'2  9/20/2018 01:30:00
 4600   107'5s   -6'5         114'2  9/20/2018 01:30:00
 4700   117'5s   -6'5         124'2  9/20/2018 01:30:00
 4800   127'4s   -6'6         134'2  9/20/2018 01:30:00
 4900   137'4s   -6'6         144'2  9/20/2018 01:30:00
 5000   147'4s   -6'6   149'0   149'0   149'0   154'2  9/20/2018 01:30:00
 5100   157'4s   -6'6         164'2  9/20/2018 01:30:00
 5200   167'4s   -6'6         174'2  9/20/2018 01:30:00
 5300   177'4s   -6'6         184'2  9/20/2018 01:30:00
 5400   187'4s   -6'6         194'2  9/20/2018 01:30:00
 5500   197'4s   -6'6         204'2  9/20/2018 01:30:00
 6000   247'4s   -6'6         254'2  9/20/2018 01:30:00
 6400   287'4s   -6'6         294'2  9/20/2018 01:30:00
 8000   447'4s   -6'6         454'2  9/20/2018 01:30:00




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