 |
Options for @C8Z |
|
| @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.
|
