Options for @C7U

Commodity    Show All Strike Prices
@C7U: CORN September 2017 Call 1800   CALLS (CBOT) as of 07/26/2017 5:49:32 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   188'6s   -8'4         197'2  7/25/2017 01:37:00
 2000   168'6s   -8'4   171'0   171'0   171'0   177'2  7/25/2017 01:37:00
 3200   48'7s   -8'5         57'4  7/25/2017 01:37:00
 3300   39'1s   -8'4         47'5  7/25/2017 01:37:00
 3350   34'3s   -8'3         42'6  7/25/2017 01:37:00
 3400   29'6s   -8'2         38'0  7/25/2017 01:37:00
 3450   25'2s   -8'1   27'1   27'4   27'1   33'3  7/25/2017 01:37:00
 3500   21'0s   -8'0   26'0   26'0   22'4   29'0  7/25/2017 01:37:00
 3550   17'0s   -0'3   17'0   17'0   17'0   17'3  7/25/2017 09:51:00
 3600   13'4s   -0'5   13'4   13'4   13'4   14'1  7/25/2017 08:13:00
 3650   11'0s   -0'3   11'0   11'0   11'0   11'3  7/25/2017 08:53:00
 3700   10'2s   1'1   8'7   10'2   8'4   9'1  7/26/2017 05:19:00
 3750   7'4s   0'2   7'4   7'7   7'4   7'2  7/26/2017 12:49:00
 3800   6'3s   0'5   5'6   6'3   5'4   5'6  7/26/2017 05:17:00
 3850   4'4s   -0'1   4'4   4'4   4'4   4'5  7/25/2017 07:39:00
 3900   3'4s   -0'2   3'2   3'6   3'2   3'6  7/25/2017 10:48:00
 3950   3'0s   -2'7   7'7   7'7   3'0   5'7  7/25/2017 01:37:00
 4000   2'5s   0'2   2'6   2'6   2'1   2'3  7/26/2017 05:35:00
 4050   1'7s   -2'1   4'6   4'6   2'0   4'0  7/25/2017 01:37:00
 4100   1'4s   0'0   1'5   1'5   1'4   1'4  7/25/2017 09:13:00
 4150   1'2s   -1'3   3'6   3'6   1'1   2'5  7/25/2017 01:37:00
 4200   1'1s   0'1   1'0   1'1   1'0   1'0  7/26/2017 04:50:00
 4250   0'7s   -0'7   1'0   1'1   0'6   1'6  7/25/2017 01:37:00
 4300   0'6s   0'0   0'6   0'6   0'6   0'6  7/26/2017 03:47:00
 4350   0'3s   -0'2   0'3   0'3   0'3   0'5  7/25/2017 09:16:00
 4400   0'4s   0'0   0'4   0'5   0'4   0'4  7/26/2017 03:46:00
 4450   0'3s   -0'4   1'0   1'0   0'3   0'7  7/25/2017 01:37:00
 4500   0'2s   -0'4   0'3   0'3   0'3   0'6  7/25/2017 01:37:00
 4550   0'2s   -0'3   0'2   0'2   0'2   0'5  7/25/2017 01:37:00
 4600   0'2s   -0'2   0'2   0'2   0'2   0'4  7/25/2017 01:37:00
 4650   0'1s   -0'2   0'2   0'2   0'2   0'3  7/25/2017 01:37:00
 4700   0'2s   0'1   0'2   0'2   0'2   0'1  7/25/2017 09:15:00
 4750   0'1s   -0'1   0'1   0'1   0'1   0'2  7/25/2017 01:37:00
 4800   0'1s   0'0   0'1   0'2   0'1   0'1  7/25/2017 01:37:00
 4850   0'1s   0'0         0'1  7/25/2017 01:37:00
 4900   0'1s   0'0   0'1   0'1   0'1   0'1  7/25/2017 01:37:00
 4950   0'1s   0'0         0'1  7/25/2017 01:37:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  7/25/2017 01:37:00
 5100   0'1s   0'0   0'1   0'1   0'1   0'1  7/25/2017 11:46:00
 5200   0'1s   0'0         0'1  7/25/2017 01:37:00
 5300   0'1s   0'0         0'1  7/25/2017 01:37:00
 5400   0'1s   0'0         0'1  7/25/2017 01:37:00
 5500   0'1s   0'0         0'1  7/25/2017 01:37:00
 5600   0'1s   0'0         0'1  7/25/2017 01:37:00
 5700   0'1s   0'0         0'1  7/25/2017 01:37:00
 5800   0'1s   0'0         0'1  7/25/2017 01:37:00
 5900   0'1s   0'0         0'1  7/25/2017 01:37:00
 6000   0'1s   0'0         0'1  7/25/2017 01:37:00
 6100   0'1s   0'0         0'1  7/25/2017 01:37:00
 6200   0'1s   0'0         0'1  7/25/2017 01:37:00
 6300   0'1s   0'0         0'1  7/25/2017 01:37:00

@C7U: CORN September 2017 Call 1800   PUTS (CBOT) as of 07/26/2017 5:49:32 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   0'1s   0'0         0'1  7/25/2017 01:37:00
 2400   0'1s   0'0         0'1  7/25/2017 01:37:00
 2500   0'1s   0'0         0'1  7/25/2017 01:37:00
 2600   0'1s   0'0         0'1  7/25/2017 01:37:00
 2700   0'1s   0'0         0'1  7/25/2017 01:37:00
 2800   0'1s   0'0         0'1  7/25/2017 01:37:00
 2900   0'1s   0'0         0'1  7/25/2017 01:37:00
 2950   0'1s   0'0         0'1  7/25/2017 01:37:00
 3000   0'1s   0'0         0'1  7/25/2017 01:37:00
 3050   0'1s   0'0         0'1  7/25/2017 01:37:00
 3100   0'1s   0'0         0'1  7/25/2017 01:37:00
 3150   0'1s   0'0   0'1   0'1   0'1   0'1  7/25/2017 01:37:00
 3200   0'1s   -0'1         0'2  7/25/2017 01:37:00
 3250   0'2s   0'0   0'2   0'2   0'2   0'2  7/25/2017 01:37:00
 3300   0'3s   0'0   0'3   0'3   0'3   0'3  7/25/2017 01:37:00
 3350   0'5s   0'1   0'5   0'5   0'4   0'4  7/25/2017 01:37:00
 3400   1'1s   0'1   1'0   1'1   1'0   1'0  7/26/2017 12:45:00
 3450   1'3s   -0'1   1'3   1'3   1'3   1'4  7/26/2017 04:50:00
 3500   2'2s   0'0   2'3   2'4   2'2   2'2  7/25/2017 10:49:00
 3550   3'7s   0'2   3'5   3'7   3'5   3'5  7/25/2017 07:47:00
 3600   4'7s   -0'4   5'3   5'7   4'7   5'3  7/26/2017 02:48:00
 3650   7'1s   -0'4   8'0   8'0   7'1   7'5  7/26/2017 05:25:00
 3700   9'4s   -0'7   11'0   11'0   9'4   10'3  7/26/2017 05:27:00
 3750   13'4s   3'3   12'5   12'5   11'6   10'1  7/25/2017 01:37:00
 3800   18'0s   1'0   18'0   18'0   18'0   17'0  7/25/2017 07:49:00
 3850   20'7s   4'4   18'1   21'0   17'5   16'3  7/25/2017 01:37:00
 3900   25'0s   5'1   22'5   24'2   22'4   19'7  7/25/2017 01:37:00
 3950   29'2s   5'5   26'3   26'3   25'7   23'5  7/25/2017 01:37:00
 4000   33'5s   6'0   32'0   32'1   30'1   27'5  7/25/2017 01:37:00
 4050   38'1s   6'3         31'6  7/25/2017 01:37:00
 4100   42'6s   6'6         36'0  7/25/2017 01:37:00
 4150   47'4s   7'1         40'3  7/25/2017 01:37:00
 4200   52'2s   7'3         44'7  7/25/2017 01:37:00
 4250   57'1s   7'5         49'4  7/25/2017 01:37:00
 4300   62'0s   7'7   58'3   58'3   58'3   54'1  7/25/2017 01:37:00
 4350   66'7s   8'0         58'7  7/25/2017 01:37:00
 4400   71'6s   8'0         63'6  7/25/2017 01:37:00
 4450   76'5s   8'0         68'5  7/25/2017 01:37:00
 4500   81'4s   8'1         73'3  7/25/2017 01:37:00
 4550   86'4s   8'2         78'2  7/25/2017 01:37:00
 4600   91'3s   8'2         83'1  7/25/2017 01:37:00
 4650   96'3s   8'3         88'0  7/25/2017 01:37:00
 4700   101'3s   8'3         93'0  7/25/2017 01:37:00
 4750   106'3s   8'4         97'7  7/25/2017 01:37:00
 4800   111'2s   8'3         102'7  7/25/2017 01:37:00
 4850   116'2s   8'4         107'6  7/25/2017 01:37:00
 5000   131'2s   8'4         122'6  7/25/2017 01:37:00




 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN