Options for @C8Z

Commodity    Show All Strike Prices
@C8Z: CORN December 2018 Call 1800   CALLS (CBOT) as of 09/18/2018 4:06:48 PM (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   10'7s   -2'5   13'7   13'7   11'0   13'4  9/18/2018 01:32:00
 3450   8'4s   -2'2   9'7   9'7   8'5   10'6  9/18/2018 01:32:00
 3500   6'5s   -1'7   8'4   8'4   6'4   8'4  9/18/2018 01:32:00
 3550   5'1s   -1'4   6'0   6'0   5'0   6'5  9/18/2018 01:32:00
 3600   4'0s   -1'0   5'1   5'1   3'7   5'0  9/18/2018 01:32:00
 3650   3'1s   -0'6   3'7   3'7   3'1   3'7  9/18/2018 01:32:00
 3700   2'3s   -0'5   3'0   3'0   2'3   3'0  9/18/2018 01:32:00
 3750   1'7s   -0'3   2'2   2'2   1'7   2'2  9/18/2018 01:32:00
 3800   1'4s   -0'2   1'6   1'6   1'3   1'6  9/18/2018 01:32:00
 3850   1'2s   -0'2   1'4   1'4   1'1   1'4  9/18/2018 01:32:00
 3900   1'0s   -0'2   1'2   1'2   0'7   1'2  9/18/2018 01:32:00
 3950   0'7s   -0'1   0'6   0'6   0'6   1'0  9/18/2018 01:32:00
 4000   0'6s   -0'1   0'6   0'7   0'5   0'7  9/18/2018 01:32:00
 4050   0'5s   -0'1   0'5   0'5   0'5   0'6  9/18/2018 01:32:00
 4100   0'4s   -0'1   0'5   0'5   0'3   0'5  9/18/2018 01:32:00
 4150   0'4s   0'0   0'4   0'4   0'4   0'4  9/18/2018 01:32:00
 4200   0'3s   0'0   0'3   0'4   0'2   0'3  9/18/2018 01:32:00
 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   0'2   0'2   0'2   0'1  9/18/2018 01:32:00
 4700   0'1s   0'0   0'1   0'1   0'1   0'1  9/18/2018 01:32:00
 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 09/18/2018 4:06:48 PM (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
 3000   0'3s   0'1   0'3   0'3   0'3   0'2  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   1'2s   0'4   1'2   1'2   1'2   0'6  9/18/2018 01:32:00
 3200   1'6s   0'5   1'3   2'0   1'3   1'1  9/18/2018 01:32:00
 3250   2'5s   0'7   1'7   3'0   1'7   1'6  9/18/2018 01:32:00
 3300   3'7s   1'2   2'5   4'3   2'5   2'5  9/18/2018 01:32:00
 3350   5'4s   1'5   4'1   6'1   4'1   3'7  9/18/2018 01:32:00
 3400   7'5s   2'0   5'5   8'3   5'5   5'5  9/18/2018 01:32:00
 3450   10'2s   2'4   7'6   11'0   7'5   7'6  9/18/2018 01:32:00
 3500   13'3s   2'7   10'6   14'1   10'6   10'4  9/18/2018 01:32:00
 3550   16'7s   3'2   13'5   16'5   13'5   13'5  9/18/2018 01:32:00
 3600   20'6s   3'6   17'7   21'2   17'4   17'0  9/18/2018 01:32:00
 3650   24'6s   3'7   22'4   25'3   22'4   20'7  9/18/2018 01:32:00
 3700   29'1s   4'2   25'0   29'5   24'5   24'7  9/18/2018 01:32:00
 3750   33'4s   4'3         29'1  9/18/2018 01:32:00
 3800   38'1s   4'4   34'0   38'4   34'0   33'5  9/18/2018 01:32:00
 3850   42'7s   4'4         38'3  9/18/2018 01:32:00
 3900   47'5s   4'4   44'4   48'0   44'4   43'1  9/18/2018 01:32:00
 3950   52'4s   4'5         47'7  9/18/2018 01:32:00
 4000   57'3s   4'5   53'0   57'5   53'0   52'6  9/18/2018 01:32:00
 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