Options for @C8Z

Commodity    Show All Strike Prices
@C8Z: CORN December 2018 Call 1700   CALLS (CBOT) as of 09/22/2018 2:50:05 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   157'2s   4'6         152'4  9/21/2018 01:35:00
 2500   107'2s   4'6         102'4  9/21/2018 01:35:00
 2600   97'2s   4'6         92'4  9/21/2018 01:35:00
 2800   77'2s   4'6         72'4  9/21/2018 01:35:00
 2900   67'2s   4'6         62'4  9/21/2018 01:35:00
 3000   57'2s   4'5         52'5  9/21/2018 01:35:00
 3100   47'3s   4'4         42'7  9/21/2018 01:35:00
 3200   37'6s   4'2         33'4  9/21/2018 01:35:00
 3250   33'1s   4'0         29'1  9/21/2018 01:35:00
 3300   28'6s   3'7         24'7  9/21/2018 01:35:00
 3350   24'4s   3'4   23'2   23'2   23'2   21'0  9/21/2018 01:35:00
 3400   20'5s   3'1   19'4   19'4   19'4   17'4  9/21/2018 01:35:00
 3450   17'1s   2'5   15'2   16'6   15'2   14'4  9/21/2018 01:35:00
 3500   14'2s   2'3   12'7   14'1   12'5   11'7  9/21/2018 01:35:00
 3550   11'6s   2'0   10'3   11'4   10'0   9'6  9/21/2018 01:35:00
 3600   9'5s   1'6   8'3   9'4   8'0   7'7  9/21/2018 01:35:00
 3650   7'7s   1'4   7'1   7'3   6'6   6'3  9/21/2018 01:35:00
 3700   6'3s   1'2   5'3   6'4   5'0   5'1  9/21/2018 01:35:00
 3750   5'1s   1'0   4'5   5'1   4'3   4'1  9/21/2018 01:35:00
 3800   4'1s   0'6   3'4   4'2   3'3   3'3  9/21/2018 01:35:00
 3850   3'3s   0'5   3'0   3'2   2'7   2'6  9/21/2018 01:35:00
 3900   2'6s   0'4   2'1   2'6   2'1   2'2  9/21/2018 01:35:00
 3950   2'2s   0'3   2'0   2'0   1'7   1'7  9/21/2018 01:35:00
 4000   1'7s   0'2   1'5   1'7   1'5   1'5  9/21/2018 01:35:00
 4050   1'4s   0'1   1'3   1'3   1'2   1'3  9/21/2018 01:35:00
 4100   1'2s   0'1   1'1   1'3   1'1   1'1  9/21/2018 01:35:00
 4150   1'0s   0'0   1'0   1'0   1'0   1'0  9/21/2018 01:35:00
 4200   0'7s   0'0   0'6   0'7   0'6   0'7  9/21/2018 01:35:00
 4250   0'6s   0'0         0'6  9/21/2018 01:35:00
 4300   0'5s   0'0   0'5   0'6   0'5   0'5  9/21/2018 01:35:00
 4350   0'4s   -0'1   0'4   0'4   0'4   0'5  9/21/2018 01:35:00
 4400   0'4s   0'0   0'5   0'5   0'4   0'4  9/21/2018 01:35:00
 4450   0'3s   -0'1   0'3   0'3   0'3   0'4  9/21/2018 01:35:00
 4500   0'3s   0'0   0'3   0'3   0'3   0'3  9/21/2018 01:35:00
 4550   0'2s   -0'1         0'3  9/21/2018 01:35:00
 4600   0'2s   0'0   0'2   0'2   0'2   0'2  9/21/2018 01:35:00
 4700   0'2s   0'0         0'2  9/21/2018 01:35:00
 4800   0'1s   -0'1   0'2   0'2   0'2   0'2  9/21/2018 01:35:00
 4900   0'1s   0'0         0'1  9/21/2018 01:35:00
 5000   0'1s   0'0         0'1  9/21/2018 01:35:00
 5100   0'1s   0'0         0'1  9/21/2018 01:35:00
 5200   0'1s   0'0         0'1  9/21/2018 01:35:00
 5300   0'1s   0'0         0'1  9/21/2018 01:35:00
 5400   0'1s   0'0         0'1  9/21/2018 01:35:00
 5500   0'1s   0'0         0'1  9/21/2018 01:35:00
 5600   0'1s   0'0         0'1  9/21/2018 01:35:00
 5700   0'1s   0'0         0'1  9/21/2018 01:35:00
 5800   0'1s   0'0         0'1  9/21/2018 01:35:00
 5900   0'1s   0'0         0'1  9/21/2018 01:35:00
 6000   0'1s   0'0         0'1  9/21/2018 01:35:00
 6100   0'1s   0'0         0'1  9/21/2018 01:35:00
 6200   0'1s   0'0         0'1  9/21/2018 01:35:00
 6300   0'1s   0'0         0'1  9/21/2018 01:35:00
 6400   0'1s   0'0         0'1  9/21/2018 01:35:00
 8000   0'1s   0'0         0'1  9/21/2018 01:35:00

@C8Z: CORN December 2018 Call 1700   PUTS (CBOT) as of 09/22/2018 2:50:05 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2200   0'1s   0'0         0'1  9/21/2018 01:35:00
 2400   0'1s   0'0         0'1  9/21/2018 01:35:00
 2500   0'1s   0'0         0'1  9/21/2018 01:35:00
 2600   0'1s   0'0         0'1  9/21/2018 01:35:00
 2700   0'1s   0'0         0'1  9/21/2018 01:35:00
 2800   0'1s   0'0         0'1  9/21/2018 01:35:00
 2850   0'1s   0'0         0'1  9/21/2018 01:35:00
 2900   0'1s   0'0         0'1  9/21/2018 01:35:00
 2950   0'1s   0'0   0'1   0'1   0'1   0'1  9/21/2018 01:35:00
 3000   0'1s   -0'1   0'1   0'1   0'1   0'2  9/21/2018 01:35:00
 3050   0'1s   -0'2         0'3  9/21/2018 01:35:00
 3100   0'2s   -0'2   0'3   0'3   0'3   0'4  9/21/2018 01:35:00
 3150   0'3s   -0'3   0'4   0'4   0'4   0'6  9/21/2018 01:35:00
 3200   0'5s   -0'4   1'0   1'0   0'5   1'1  9/21/2018 01:35:00
 3250   1'0s   -0'5   1'4   1'4   1'0   1'5  9/21/2018 01:35:00
 3300   1'4s   -0'7   2'2   2'2   1'4   2'3  9/21/2018 01:35:00
 3350   2'2s   -1'2   3'0   3'0   2'1   3'4  9/21/2018 01:35:00
 3400   3'3s   -1'5   5'0   5'0   3'2   5'0  9/21/2018 01:35:00
 3450   5'0s   -2'0   6'2   6'3   4'7   7'0  9/21/2018 01:35:00
 3500   7'0s   -2'3   8'7   9'0   6'7   9'3  9/21/2018 01:35:00
 3550   9'4s   -2'5   11'1   11'4   9'4   12'1  9/21/2018 01:35:00
 3600   12'3s   -3'0   15'2   15'2   12'7   15'3  9/21/2018 01:35:00
 3650   15'5s   -3'2   15'5   15'5   15'5   18'7  9/21/2018 01:35:00
 3700   19'1s   -3'4   21'7   22'0   19'0   22'5  9/21/2018 01:35:00
 3750   22'7s   -3'6   24'0   24'0   24'0   26'5  9/21/2018 01:35:00
 3800   26'7s   -3'7   29'4   29'6   27'0   30'6  9/21/2018 01:35:00
 3850   31'0s   -4'1         35'1  9/21/2018 01:35:00
 3900   35'3s   -4'2   39'5   39'5   36'0   39'5  9/21/2018 01:35:00
 3950   39'7s   -4'3         44'2  9/21/2018 01:35:00
 4000   44'4s   -4'4   46'6   47'0   44'4   49'0  9/21/2018 01:35:00
 4050   49'1s   -4'5         53'6  9/21/2018 01:35:00
 4100   53'7s   -4'5   56'3   56'3   54'2   58'4  9/21/2018 01:35:00
 4200   63'4s   -4'6   65'0   65'6   64'0   68'2  9/21/2018 01:35:00
 4250   68'3s   -4'6         73'1  9/21/2018 01:35:00
 4300   73'2s   -4'6         78'0  9/21/2018 01:35:00
 4350   78'1s   -4'6         82'7  9/21/2018 01:35:00
 4400   83'0s   -4'7         87'7  9/21/2018 01:35:00
 4450   88'0s   -4'6         92'6  9/21/2018 01:35:00
 4500   92'7s   -4'7   95'0   95'0   93'2   97'6  9/21/2018 01:35:00
 4550   97'7s   -4'6         102'5  9/21/2018 01:35:00
 4600   102'7s   -4'6         107'5  9/21/2018 01:35:00
 4700   112'6s   -4'7         117'5  9/21/2018 01:35:00
 4800   122'6s   -4'6         127'4  9/21/2018 01:35:00
 4900   132'6s   -4'6         137'4  9/21/2018 01:35:00
 5000   142'6s   -4'6         147'4  9/21/2018 01:35:00
 5100   152'6s   -4'6         157'4  9/21/2018 01:35:00
 5200   162'6s   -4'6         167'4  9/21/2018 01:35:00
 5300   172'6s   -4'6         177'4  9/21/2018 01:35:00
 5400   182'6s   -4'6         187'4  9/21/2018 01:35:00
 5500   192'6s   -4'6         197'4  9/21/2018 01:35:00
 6000   242'6s   -4'6         247'4  9/21/2018 01:35:00
 6400   282'6s   -4'6         287'4  9/21/2018 01:35:00
 8000   442'6s   -4'6         447'4  9/21/2018 01:35:00




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