 |
Options for @C8Z |
 |
| @C8Z: CORN December 2018 Call 1700 CALLS (CBOT) as of 11/20/2018 10:46:50 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
161'3s |
-1'0 |
|
|
|
162'3 |
11/20/2018 01:29:00 |
| 2400 |
121'3s |
-1'0 |
|
|
|
122'3 |
11/20/2018 01:29:00 |
| 2500 |
111'3s |
-1'0 |
|
|
|
112'3 |
11/20/2018 01:29:00 |
| 2600 |
101'3s |
-1'0 |
|
|
|
102'3 |
11/20/2018 01:29:00 |
| 2800 |
81'3s |
-1'0 |
|
|
|
82'3 |
11/20/2018 01:29:00 |
| 2900 |
71'3s |
-1'0 |
|
|
|
72'3 |
11/20/2018 01:29:00 |
| 3000 |
61'3s |
-1'0 |
|
|
|
62'3 |
11/20/2018 01:29:00 |
| 3100 |
51'3s |
-1'0 |
|
|
|
52'3 |
11/20/2018 01:29:00 |
| 3200 |
41'3s |
-1'0 |
|
|
|
42'3 |
11/20/2018 01:29:00 |
| 3250 |
36'3s |
-1'0 |
|
|
|
37'3 |
11/20/2018 01:29:00 |
| 3300 |
31'3s |
0'0 |
31'3 |
31'3 |
31'3 |
31'3 |
11/20/2018 07:07:00 |
| 3350 |
26'3s |
-1'0 |
|
|
|
27'3 |
11/20/2018 01:29:00 |
| 3400 |
21'3s |
-1'0 |
21'6 |
21'6 |
21'6 |
22'3 |
11/20/2018 01:29:00 |
| 3450 |
16'3s |
-1'0 |
|
|
|
17'3 |
11/20/2018 01:29:00 |
| 3500 |
11'3s |
-0'7 |
11'2 |
12'4 |
11'2 |
12'2 |
11/20/2018 01:29:00 |
| 3550 |
6'4s |
-1'0 |
8'2 |
8'2 |
8'2 |
7'4 |
11/20/2018 01:29:00 |
| 3600 |
3'0s |
0'5 |
2'3 |
3'0 |
2'3 |
2'3 |
11/20/2018 09:36:00 |
| 3650 |
0'6s |
0'1 |
0'5 |
0'6 |
0'5 |
0'5 |
11/20/2018 10:12:00 |
| 3700 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
11/20/2018 07:08:00 |
| 3750 |
0'2s |
0'0 |
0'2 |
0'2 |
0'1 |
0'2 |
11/20/2018 01:29:00 |
| 3800 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'1 |
0'2 |
11/20/2018 01:29:00 |
| 3850 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
11/20/2018 01:29:00 |
| 3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/20/2018 01:29:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 4000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/20/2018 01:29:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 4200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/20/2018 01:29:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 4300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/20/2018 01:29:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| @C8Z: CORN December 2018 Call 1700 PUTS (CBOT) as of 11/20/2018 10:46:50 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 2850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 3400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/20/2018 01:29:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2018 01:29:00 |
| 3500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/20/2018 01:29:00 |
| 3550 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
11/20/2018 07:38:00 |
| 3600 |
1'0s |
-0'1 |
1'0 |
1'0 |
1'0 |
1'1 |
11/20/2018 08:54:00 |
| 3650 |
4'2s |
-0'1 |
4'0 |
4'2 |
4'0 |
4'3 |
11/20/2018 07:11:00 |
| 3700 |
8'4s |
-0'5 |
8'4 |
8'4 |
8'4 |
9'1 |
11/20/2018 09:57:00 |
| 3750 |
14'0s |
1'0 |
12'4 |
13'2 |
11'6 |
13'0 |
11/20/2018 01:29:00 |
| 3800 |
18'2s |
-0'5 |
18'2 |
18'2 |
18'2 |
18'7 |
11/20/2018 07:45:00 |
| 3850 |
23'7s |
1'0 |
23'4 |
23'4 |
21'6 |
22'7 |
11/20/2018 01:29:00 |
| 3900 |
28'7s |
1'0 |
27'3 |
28'4 |
26'4 |
27'7 |
11/20/2018 01:29:00 |
| 3950 |
33'7s |
1'0 |
|
|
|
32'7 |
11/20/2018 01:29:00 |
| 4000 |
38'4s |
-0'3 |
38'4 |
38'4 |
38'4 |
38'7 |
11/20/2018 07:12:00 |
| 4050 |
43'7s |
1'0 |
|
|
|
42'7 |
11/20/2018 01:29:00 |
| 4100 |
48'3s |
-0'4 |
48'3 |
48'3 |
48'3 |
48'7 |
11/20/2018 07:56:00 |
| 4150 |
53'7s |
1'0 |
|
|
|
52'7 |
11/20/2018 01:29:00 |
| 4200 |
58'7s |
1'0 |
57'6 |
58'0 |
57'4 |
57'7 |
11/20/2018 01:29:00 |
| 4250 |
63'7s |
1'0 |
|
|
|
62'7 |
11/20/2018 01:29:00 |
| 4300 |
68'7s |
1'0 |
67'4 |
68'2 |
67'4 |
67'7 |
11/20/2018 01:29:00 |
| 4350 |
73'7s |
1'0 |
|
|
|
72'7 |
11/20/2018 01:29:00 |
| 4400 |
78'7s |
1'0 |
|
|
|
77'7 |
11/20/2018 01:29:00 |
| 4450 |
83'7s |
1'0 |
|
|
|
82'7 |
11/20/2018 01:29:00 |
| 4500 |
88'7s |
1'0 |
|
|
|
87'7 |
11/20/2018 01:29:00 |
| 4550 |
93'7s |
1'0 |
|
|
|
92'7 |
11/20/2018 01:29:00 |
| 4600 |
98'7s |
1'0 |
|
|
|
97'7 |
11/20/2018 01:29:00 |
| 4700 |
108'7s |
1'0 |
|
|
|
107'7 |
11/20/2018 01:29:00 |
| 4800 |
118'7s |
1'0 |
|
|
|
117'7 |
11/20/2018 01:29:00 |
| 4900 |
128'7s |
1'0 |
|
|
|
127'7 |
11/20/2018 01:29:00 |
| 5000 |
138'7s |
1'0 |
|
|
|
137'7 |
11/20/2018 01:29:00 |
| 5100 |
148'7s |
1'0 |
|
|
|
147'7 |
11/20/2018 01:29:00 |
| 5200 |
158'7s |
1'0 |
|
|
|
157'7 |
11/20/2018 01:29:00 |
| 5300 |
168'7s |
1'0 |
|
|
|
167'7 |
11/20/2018 01:29:00 |
| 5400 |
178'7s |
1'0 |
|
|
|
177'7 |
11/20/2018 01:29:00 |
| 5500 |
188'7s |
1'0 |
|
|
|
187'7 |
11/20/2018 01:29:00 |
| 6000 |
238'7s |
1'0 |
|
|
|
237'7 |
11/20/2018 01:29:00 |
| 6400 |
278'7s |
1'0 |
|
|
|
277'7 |
11/20/2018 01:29:00 |
| 8000 |
438'7s |
1'0 |
|
|
|
437'7 |
11/20/2018 01:29:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
