Options for @C8Z

Commodity    Show All Strike Prices
@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.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN