 |
Options for @C8Z |
 |
| @C8Z: CORN December 2018 Call 1700 CALLS (CBOT) as of 09/26/2018 10:38:55 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
163'6s |
3'2 |
|
|
|
160'4 |
9/25/2018 01:45:00 |
| 2500 |
113'6s |
3'2 |
|
|
|
110'4 |
9/25/2018 01:45:00 |
| 2600 |
103'6s |
3'2 |
|
|
|
100'4 |
9/25/2018 01:45:00 |
| 2800 |
83'6s |
3'2 |
|
|
|
80'4 |
9/25/2018 01:45:00 |
| 2900 |
73'6s |
3'2 |
|
|
|
70'4 |
9/25/2018 01:45:00 |
| 3000 |
63'6s |
3'2 |
|
|
|
60'4 |
9/25/2018 01:45:00 |
| 3100 |
53'7s |
3'2 |
|
|
|
50'5 |
9/25/2018 01:45:00 |
| 3200 |
44'2s |
3'2 |
|
|
|
41'0 |
9/25/2018 01:45:00 |
| 3250 |
39'4s |
3'1 |
|
|
|
36'3 |
9/25/2018 01:45:00 |
| 3300 |
34'7s |
3'0 |
|
|
|
31'7 |
9/25/2018 01:45:00 |
| 3350 |
30'3s |
3'0 |
28'5 |
28'5 |
28'5 |
27'3 |
9/25/2018 01:45:00 |
| 3400 |
24'2s |
-2'0 |
24'2 |
24'2 |
24'2 |
26'2 |
9/26/2018 08:41:00 |
| 3450 |
22'0s |
-0'3 |
21'3 |
22'0 |
21'3 |
22'3 |
9/26/2018 09:22:00 |
| 3500 |
18'7s |
0'0 |
18'2 |
19'2 |
17'7 |
18'7 |
9/26/2018 10:20:00 |
| 3550 |
15'4s |
-0'2 |
15'4 |
15'4 |
15'4 |
15'6 |
9/25/2018 07:47:00 |
| 3600 |
12'7s |
-0'2 |
11'5 |
13'1 |
11'4 |
13'1 |
9/26/2018 10:13:00 |
| 3650 |
11'0s |
0'2 |
10'0 |
11'0 |
10'0 |
10'6 |
9/26/2018 09:32:00 |
| 3700 |
8'6s |
-0'1 |
8'7 |
9'1 |
7'6 |
8'7 |
9/26/2018 10:25:00 |
| 3750 |
7'1s |
-0'1 |
6'6 |
7'2 |
6'3 |
7'2 |
9/26/2018 10:14:00 |
| 3800 |
5'6s |
-0'1 |
5'5 |
6'0 |
5'0 |
5'7 |
9/26/2018 10:27:00 |
| 3850 |
4'5s |
-0'1 |
4'2 |
4'5 |
4'1 |
4'6 |
9/26/2018 10:14:00 |
| 3900 |
3'6s |
0'0 |
3'5 |
3'7 |
3'3 |
3'6 |
9/26/2018 10:27:00 |
| 3950 |
2'7s |
-0'1 |
2'7 |
2'7 |
2'7 |
3'0 |
9/26/2018 10:13:00 |
| 4000 |
2'3s |
-0'1 |
2'4 |
2'4 |
2'1 |
2'4 |
9/26/2018 10:00:00 |
| 4050 |
2'0s |
0'2 |
1'5 |
2'0 |
1'4 |
1'6 |
9/25/2018 01:45:00 |
| 4100 |
1'4s |
-0'1 |
1'4 |
1'4 |
1'4 |
1'5 |
9/26/2018 08:57:00 |
| 4150 |
1'2s |
0'0 |
1'2 |
1'2 |
1'2 |
1'2 |
9/26/2018 09:34:00 |
| 4200 |
0'7s |
-0'1 |
1'0 |
1'0 |
0'7 |
1'0 |
9/26/2018 10:27:00 |
| 4250 |
0'6s |
-0'1 |
0'6 |
0'6 |
0'6 |
0'7 |
9/26/2018 09:45:00 |
| 4300 |
0'5s |
-0'1 |
0'5 |
0'5 |
0'5 |
0'6 |
9/26/2018 08:59:00 |
| 4350 |
0'5s |
0'1 |
0'4 |
0'4 |
0'4 |
0'4 |
9/25/2018 01:45:00 |
| 4400 |
0'4s |
0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
9/25/2018 01:45:00 |
| 4450 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
9/25/2018 01:45:00 |
| 4500 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
9/26/2018 08:42:00 |
| 4550 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
9/25/2018 01:45:00 |
| 4600 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
9/25/2018 01:45:00 |
| 4700 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
9/26/2018 08:49:00 |
| 4800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
9/25/2018 01:45:00 |
| 4900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
9/25/2018 01:45:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| @C8Z: CORN December 2018 Call 1700 PUTS (CBOT) as of 09/26/2018 10:38:55 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 2850 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 3000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
9/25/2018 01:45:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2018 01:45:00 |
| 3100 |
0'2s |
0'0 |
0'1 |
0'2 |
0'1 |
0'2 |
9/26/2018 09:45:00 |
| 3150 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
9/26/2018 09:45:00 |
| 3200 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'4 |
0'5 |
9/26/2018 09:32:00 |
| 3250 |
0'6s |
-0'1 |
0'6 |
0'6 |
0'6 |
0'7 |
9/26/2018 09:35:00 |
| 3300 |
1'1s |
-0'1 |
1'2 |
1'2 |
1'1 |
1'2 |
9/26/2018 09:39:00 |
| 3350 |
1'5s |
-0'1 |
1'5 |
1'7 |
1'5 |
1'6 |
9/26/2018 09:51:00 |
| 3400 |
2'3s |
-0'1 |
2'4 |
2'5 |
2'2 |
2'4 |
9/26/2018 10:14:00 |
| 3450 |
3'3s |
-0'2 |
3'5 |
4'0 |
3'3 |
3'5 |
9/26/2018 09:29:00 |
| 3500 |
4'5s |
-0'4 |
5'2 |
5'5 |
4'5 |
5'1 |
9/26/2018 10:27:00 |
| 3550 |
6'6s |
-0'2 |
7'0 |
7'6 |
6'5 |
7'0 |
9/26/2018 09:36:00 |
| 3600 |
9'0s |
-0'3 |
9'2 |
10'2 |
8'6 |
9'3 |
9/26/2018 10:21:00 |
| 3650 |
12'0s |
0'0 |
12'1 |
12'1 |
12'0 |
12'0 |
9/26/2018 09:22:00 |
| 3700 |
14'4s |
-0'4 |
15'3 |
16'1 |
14'4 |
15'0 |
9/26/2018 10:18:00 |
| 3750 |
19'3s |
0'7 |
19'3 |
19'3 |
19'3 |
18'4 |
9/26/2018 08:43:00 |
| 3800 |
21'5s |
-0'4 |
22'4 |
23'0 |
21'2 |
22'1 |
9/26/2018 09:38:00 |
| 3850 |
26'0s |
-2'5 |
28'1 |
28'1 |
28'1 |
28'5 |
9/25/2018 01:45:00 |
| 3900 |
29'3s |
-0'5 |
30'7 |
31'7 |
29'3 |
30'0 |
9/26/2018 10:19:00 |
| 3950 |
34'1s |
-2'7 |
35'6 |
35'6 |
35'6 |
37'0 |
9/25/2018 01:45:00 |
| 4000 |
38'0s |
-0'5 |
39'0 |
39'0 |
37'4 |
38'5 |
9/26/2018 10:21:00 |
| 4050 |
43'1s |
-3'0 |
|
|
|
46'1 |
9/25/2018 01:45:00 |
| 4100 |
47'1s |
-0'5 |
47'1 |
47'1 |
47'1 |
47'6 |
9/26/2018 09:35:00 |
| 4200 |
57'1s |
-3'2 |
59'4 |
60'0 |
59'4 |
60'3 |
9/25/2018 01:45:00 |
| 4250 |
62'0s |
-3'1 |
|
|
|
65'1 |
9/25/2018 01:45:00 |
| 4300 |
66'7s |
-3'1 |
69'6 |
69'6 |
69'6 |
70'0 |
9/25/2018 01:45:00 |
| 4350 |
71'5s |
-3'2 |
|
|
|
74'7 |
9/25/2018 01:45:00 |
| 4400 |
76'4s |
-3'2 |
|
|
|
79'6 |
9/25/2018 01:45:00 |
| 4450 |
81'4s |
-3'2 |
|
|
|
84'6 |
9/25/2018 01:45:00 |
| 4500 |
86'3s |
-3'2 |
|
|
|
89'5 |
9/25/2018 01:45:00 |
| 4550 |
91'3s |
-3'2 |
|
|
|
94'5 |
9/25/2018 01:45:00 |
| 4600 |
96'3s |
-3'1 |
|
|
|
99'4 |
9/25/2018 01:45:00 |
| 4700 |
106'2s |
-3'2 |
|
|
|
109'4 |
9/25/2018 01:45:00 |
| 4800 |
116'2s |
-3'2 |
|
|
|
119'4 |
9/25/2018 01:45:00 |
| 4900 |
126'2s |
-3'2 |
|
|
|
129'4 |
9/25/2018 01:45:00 |
| 5000 |
136'2s |
-3'2 |
|
|
|
139'4 |
9/25/2018 01:45:00 |
| 5100 |
146'2s |
-3'2 |
|
|
|
149'4 |
9/25/2018 01:45:00 |
| 5200 |
156'2s |
-3'2 |
|
|
|
159'4 |
9/25/2018 01:45:00 |
| 5300 |
166'2s |
-3'2 |
|
|
|
169'4 |
9/25/2018 01:45:00 |
| 5400 |
176'2s |
-3'2 |
|
|
|
179'4 |
9/25/2018 01:45:00 |
| 5500 |
186'2s |
-3'2 |
|
|
|
189'4 |
9/25/2018 01:45:00 |
| 6000 |
236'2s |
-3'2 |
|
|
|
239'4 |
9/25/2018 01:45:00 |
| 6400 |
276'2s |
-3'2 |
|
|
|
279'4 |
9/25/2018 01:45:00 |
| 8000 |
436'2s |
-3'2 |
|
|
|
439'4 |
9/25/2018 01:45:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
