Options for @C8Z

Commodity    Show All Strike Prices
@C8Z: CORN December 2018 Call 1800   CALLS (CBOT) as of 09/19/2018 8:50:42 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   143'2s   -4'6         148'0  9/18/2018 01:32:00
 2500   93'2s   -4'6         98'0  9/18/2018 01:32:00
 2600   83'2s   -4'6         88'0  9/18/2018 01:32:00
 2800   63'2s   -4'6         68'0  9/18/2018 01:32:00
 2900   53'3s   -4'5         58'0  9/18/2018 01:32:00
 3000   43'4s   -4'5         48'1  9/18/2018 01:32:00
 3100   34'0s   -4'3         38'3  9/18/2018 01:32:00
 3200   25'0s   -4'1         29'1  9/18/2018 01:32:00
 3250   20'7s   -3'7         24'6  9/18/2018 01:32:00
 3300   17'0s   -3'5   17'0   17'0   17'0   20'5  9/18/2018 01:32:00
 3350   13'6s   -3'0   14'6   14'6   14'6   16'6  9/18/2018 01:32:00
 3400   11'4s   0'5   11'4   11'4   11'4   10'7  9/19/2018 08:37:00
 3450   8'7s   0'3   8'6   8'7   8'6   8'4  9/19/2018 08:30:00
 3500   6'7s   0'2   6'5   7'0   6'5   6'5  9/19/2018 08:39:00
 3550   5'3s   0'2   5'2   5'3   5'2   5'1  9/19/2018 08:36:00
 3600   4'2s   0'2   4'1   4'2   4'1   4'0  9/19/2018 08:38:00
 3650   3'2s   0'1   3'1   3'2   3'1   3'1  9/19/2018 08:36:00
 3700   2'4s   0'1   2'3   2'5   2'3   2'3  9/19/2018 08:39:00
 3750   2'0s   0'1   2'0   2'0   2'0   1'7  9/19/2018 06:17:00
 3800   1'5s   0'1   1'4   1'5   1'4   1'4  9/19/2018 07:20:00
 3850   1'2s   0'0   1'2   1'2   1'2   1'2  9/19/2018 07:39:00
 3900   1'0s   0'0   1'0   1'1   1'0   1'0  9/19/2018 08:38:00
 3950   0'7s   -0'1   0'6   0'6   0'6   1'0  9/18/2018 01:32:00
 4000   0'6s   0'0   0'6   0'6   0'6   0'6  9/19/2018 08:30:00
 4050   0'6s   0'1   0'6   0'6   0'6   0'5  9/19/2018 05:34:00
 4100   0'5s   0'1   0'5   0'5   0'5   0'4  9/19/2018 08:31:00
 4150   0'4s   0'0   0'4   0'4   0'4   0'4  9/18/2018 01:32:00
 4200   0'3s   0'0   0'4   0'4   0'3   0'3  9/19/2018 07:43:00
 4250   0'3s   0'0         0'3  9/18/2018 01:32:00
 4300   0'2s   -0'1   0'3   0'3   0'3   0'3  9/18/2018 01:32:00
 4350   0'2s   -0'1   0'3   0'3   0'3   0'3  9/18/2018 01:32:00
 4400   0'2s   -0'1   0'3   0'3   0'2   0'3  9/18/2018 01:32:00
 4450   0'1s   -0'1   0'2   0'2   0'2   0'2  9/18/2018 01:32:00
 4500   0'1s   -0'1   0'2   0'2   0'2   0'2  9/18/2018 01:32:00
 4550   0'1s   0'0         0'1  9/18/2018 01:32:00
 4600   0'1s   0'0   0'1   0'1   0'1   0'1  9/19/2018 06:56:00
 4700   0'1s   0'0   0'1   0'1   0'1   0'1  9/19/2018 08:34:00
 4800   0'1s   0'0         0'1  9/18/2018 01:32:00
 4900   0'1s   0'0         0'1  9/18/2018 01:32:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  9/18/2018 01:32:00
 5100   0'1s   0'0         0'1  9/18/2018 01:32:00
 5200   0'1s   0'0         0'1  9/18/2018 01:32:00
 5300   0'1s   0'0         0'1  9/18/2018 01:32:00
 5400   0'1s   0'0         0'1  9/18/2018 01:32:00
 5500   0'1s   0'0         0'1  9/18/2018 01:32:00
 5600   0'1s   0'0         0'1  9/18/2018 01:32:00
 5700   0'1s   0'0         0'1  9/18/2018 01:32:00
 5800   0'1s   0'0         0'1  9/18/2018 01:32:00
 5900   0'1s   0'0         0'1  9/18/2018 01:32:00
 6000   0'1s   0'0         0'1  9/18/2018 01:32:00
 6100   0'1s   0'0         0'1  9/18/2018 01:32:00
 6200   0'1s   0'0         0'1  9/18/2018 01:32:00
 6300   0'1s   0'0         0'1  9/18/2018 01:32:00
 6400   0'1s   0'0         0'1  9/18/2018 01:32:00
 8000   0'1s   0'0         0'1  9/18/2018 01:32:00

@C8Z: CORN December 2018 Call 1800   PUTS (CBOT) as of 09/19/2018 8:50:42 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2200   0'1s   0'0         0'1  9/18/2018 01:32:00
 2400   0'1s   0'0         0'1  9/18/2018 01:32:00
 2500   0'1s   0'0         0'1  9/18/2018 01:32:00
 2600   0'1s   0'0         0'1  9/18/2018 01:32:00
 2700   0'1s   0'0         0'1  9/18/2018 01:32:00
 2800   0'1s   0'0         0'1  9/18/2018 01:32:00
 2850   0'1s   0'0         0'1  9/18/2018 01:32:00
 2900   0'1s   0'0         0'1  9/18/2018 01:32:00
 2950   0'2s   0'0         0'2  9/18/2018 01:32:00
 3000   0'3s   0'0   0'3   0'3   0'3   0'3  9/19/2018 03:44:00
 3050   0'4s   0'1   0'5   0'5   0'5   0'3  9/18/2018 01:32:00
 3100   0'7s   0'3   1'0   1'0   0'6   0'4  9/18/2018 01:32:00
 3150   1'0s   -0'2   1'0   1'0   1'0   1'2  9/19/2018 07:37:00
 3200   1'4s   -0'2   1'4   1'4   1'4   1'6  9/19/2018 04:32:00
 3250   2'3s   -0'2   2'3   2'3   2'3   2'5  9/19/2018 07:01:00
 3300   3'4s   -0'3   3'5   3'6   3'4   3'7  9/19/2018 08:36:00
 3350   5'1s   -0'3   5'1   5'2   5'0   5'4  9/19/2018 08:35:00
 3400   7'2s   -0'3   7'6   7'6   7'0   7'5  9/19/2018 08:36:00
 3450   9'6s   -0'4   9'5   9'6   9'5   10'2  9/19/2018 08:32:00
 3500   12'4s   -0'7   13'0   13'0   12'4   13'3  9/19/2018 08:38:00
 3550   16'7s   3'2   13'5   16'5   13'5   13'5  9/18/2018 01:32:00
 3600   20'0s   -0'6   20'4   20'4   19'6   20'6  9/19/2018 08:38:00
 3650   24'6s   3'7   22'4   25'3   22'4   20'7  9/18/2018 01:32:00
 3700   28'0s   -1'1   28'4   28'4   28'0   29'1  9/19/2018 08:30:00
 3750   33'4s   4'3         29'1  9/18/2018 01:32:00
 3800   36'7s   -1'2   37'4   37'4   36'7   38'1  9/19/2018 08:31:00
 3850   42'1s   -0'6   42'1   42'1   42'1   42'7  9/19/2018 08:38:00
 3900   47'0s   -0'5   47'0   47'0   46'3   47'5  9/19/2018 08:38:00
 3950   52'4s   4'5         47'7  9/18/2018 01:32:00
 4000   57'4s   0'1   57'4   57'4   57'4   57'3  9/18/2018 07:00:00
 4050   62'2s   4'5         57'5  9/18/2018 01:32:00
 4100   67'1s   4'5   63'1   68'0   63'0   62'4  9/18/2018 01:32:00
 4200   77'0s   4'6         72'2  9/18/2018 01:32:00
 4250   81'7s   4'5         77'2  9/18/2018 01:32:00
 4300   86'7s   4'5   86'0   86'0   86'0   82'2  9/18/2018 01:32:00
 4350   91'7s   4'5         87'2  9/18/2018 01:32:00
 4400   96'6s   4'5         92'1  9/18/2018 01:32:00
 4450   101'6s   4'5         97'1  9/18/2018 01:32:00
 4500   106'6s   4'6         102'0  9/18/2018 01:32:00
 4550   111'6s   4'6         107'0  9/18/2018 01:32:00
 4600   116'6s   4'6   115'4   119'0   115'4   112'0  9/18/2018 01:32:00
 4700   126'6s   4'6         122'0  9/18/2018 01:32:00
 4800   136'6s   4'6         132'0  9/18/2018 01:32:00
 4900   146'6s   4'6         142'0  9/18/2018 01:32:00
 5000   156'6s   4'6         152'0  9/18/2018 01:32:00
 5100   166'6s   4'6         162'0  9/18/2018 01:32:00
 5200   176'6s   4'6         172'0  9/18/2018 01:32:00
 5300   186'6s   4'6         182'0  9/18/2018 01:32:00
 5400   196'6s   4'6         192'0  9/18/2018 01:32:00
 5500   206'6s   4'6         202'0  9/18/2018 01:32:00
 6000   256'6s   4'6         252'0  9/18/2018 01:32:00
 6400   296'6s   4'6         292'0  9/18/2018 01:32:00
 8000   456'6s   4'6         452'0  9/18/2018 01:32:00




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