 |
Options for @C8Z |
|
| @C8Z: CORN December 2018 Call 1700 CALLS (CBOT) as of 09/22/2018 3:47:56 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 3:47:56 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.
|
