Options for @C8Z

Commodity    Show All Strike Prices
@C8Z: CORN December 2018 Call 1700   CALLS (CBOT) as of 09/26/2018 7:49:35 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   163'6s   3'2         160'4  9/25/2018 01:45:00
 2500   113'6s   3'2         110'4  9/25/2018 01:45:00
 2600   103'6s   3'2         100'4  9/25/2018 01:45:00
 2800   83'6s   3'2         80'4  9/25/2018 01:45:00
 2900   73'6s   3'2         70'4  9/25/2018 01:45:00
 3000   63'6s   3'2         60'4  9/25/2018 01:45:00
 3100   53'7s   3'2         50'5  9/25/2018 01:45:00
 3200   44'2s   3'2         41'0  9/25/2018 01:45:00
 3250   39'4s   3'1         36'3  9/25/2018 01:45:00
 3300   34'7s   3'0         31'7  9/25/2018 01:45:00
 3350   30'3s   3'0   28'5   28'5   28'5   27'3  9/25/2018 01:45:00
 3400   26'2s   2'7   24'4   24'4   24'4   23'3  9/25/2018 01:45:00
 3450   22'3s   2'6   21'2   21'2   21'2   19'5  9/25/2018 01:45:00
 3500   18'2s   -0'5   18'2   18'5   18'2   18'7  9/26/2018 07:08:00
 3550   15'4s   -0'2   15'4   15'4   15'4   15'6  9/25/2018 07:47:00
 3600   13'1s   1'5   11'0   13'0   10'5   11'4  9/25/2018 01:45:00
 3650   10'6s   1'2   8'7   10'4   8'4   9'4  9/25/2018 01:45:00
 3700   9'0s   0'1   8'7   9'0   8'7   8'7  9/26/2018 06:12:00
 3750   6'6s   -0'4   6'6   6'6   6'6   7'2  9/26/2018 07:22:00
 3800   5'4s   -0'3   5'5   5'6   5'4   5'7  9/26/2018 07:23:00
 3850   4'6s   0'5   3'6   4'5   3'6   4'1  9/25/2018 01:45:00
 3900   3'4s   -0'2   3'5   3'7   3'4   3'6  9/26/2018 07:14:00
 3950   3'0s   0'3   2'3   3'0   2'3   2'5  9/25/2018 01:45:00
 4000   2'2s   -0'2   2'4   2'4   2'2   2'4  9/26/2018 07:14:00
 4050   2'0s   0'2   1'5   2'0   1'4   1'6  9/25/2018 01:45:00
 4100   1'4s   -0'1   1'4   1'4   1'4   1'5  9/26/2018 07:08:00
 4150   1'2s   0'0   1'2   1'2   1'0   1'2  9/25/2018 01:45:00
 4200   1'0s   0'0   1'0   1'0   1'0   1'0  9/25/2018 09:24:00
 4250   0'7s   0'1         0'6  9/25/2018 01:45:00
 4300   0'6s   0'1   0'5   0'5   0'5   0'5  9/25/2018 01:45:00
 4350   0'5s   0'1   0'4   0'4   0'4   0'4  9/25/2018 01:45:00
 4400   0'4s   0'1   0'3   0'3   0'3   0'3  9/25/2018 01:45:00
 4450   0'3s   0'0   0'3   0'3   0'3   0'3  9/25/2018 01:45:00
 4500   0'3s   0'1   0'3   0'3   0'2   0'2  9/25/2018 01:45:00
 4550   0'2s   0'0   0'2   0'2   0'2   0'2  9/25/2018 01:45:00
 4600   0'2s   0'0   0'2   0'2   0'2   0'2  9/25/2018 01:45:00
 4700   0'2s   0'1   0'2   0'2   0'2   0'1  9/25/2018 01:45:00
 4800   0'1s   0'0   0'1   0'1   0'1   0'1  9/25/2018 01:45:00
 4900   0'1s   0'0   0'1   0'1   0'1   0'1  9/25/2018 01:45:00
 5000   0'1s   0'0         0'1  9/25/2018 01:45:00
 5100   0'1s   0'0         0'1  9/25/2018 01:45:00
 5200   0'1s   0'0         0'1  9/25/2018 01:45:00
 5300   0'1s   0'0         0'1  9/25/2018 01:45:00
 5400   0'1s   0'0         0'1  9/25/2018 01:45:00
 5500   0'1s   0'0         0'1  9/25/2018 01:45:00
 5600   0'1s   0'0         0'1  9/25/2018 01:45:00
 5700   0'1s   0'0         0'1  9/25/2018 01:45:00
 5800   0'1s   0'0         0'1  9/25/2018 01:45:00
 5900   0'1s   0'0         0'1  9/25/2018 01:45:00
 6000   0'1s   0'0         0'1  9/25/2018 01:45:00
 6100   0'1s   0'0         0'1  9/25/2018 01:45:00
 6200   0'1s   0'0         0'1  9/25/2018 01:45:00
 6300   0'1s   0'0         0'1  9/25/2018 01:45:00
 6400   0'1s   0'0         0'1  9/25/2018 01:45:00
 8000   0'1s   0'0         0'1  9/25/2018 01:45:00

@C8Z: CORN December 2018 Call 1700   PUTS (CBOT) as of 09/26/2018 7:49:35 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2200   0'1s   0'0         0'1  9/25/2018 01:45:00
 2400   0'1s   0'0         0'1  9/25/2018 01:45:00
 2500   0'1s   0'0         0'1  9/25/2018 01:45:00
 2600   0'1s   0'0         0'1  9/25/2018 01:45:00
 2700   0'1s   0'0         0'1  9/25/2018 01:45:00
 2800   0'1s   0'0         0'1  9/25/2018 01:45:00
 2850   0'1s   0'0         0'1  9/25/2018 01:45:00
 2900   0'1s   0'0         0'1  9/25/2018 01:45:00
 2950   0'1s   0'0         0'1  9/25/2018 01:45:00
 3000   0'1s   0'0   0'1   0'1   0'1   0'1  9/25/2018 01:45:00
 3050   0'1s   0'0         0'1  9/25/2018 01:45:00
 3100   0'2s   0'0   0'1   0'2   0'1   0'2  9/26/2018 02:39:00
 3150   0'3s   0'0   0'3   0'3   0'3   0'3  9/25/2018 01:45:00
 3200   0'5s   0'0   0'5   0'5   0'5   0'5  9/26/2018 02:36:00
 3250   0'7s   -0'1   0'7   1'0   0'7   1'0  9/25/2018 01:45:00
 3300   1'2s   -0'1   1'3   1'5   1'1   1'3  9/25/2018 01:45:00
 3350   1'6s   0'0   1'5   1'6   1'5   1'6  9/26/2018 07:08:00
 3400   2'5s   0'1   2'4   2'5   2'3   2'4  9/26/2018 07:17:00
 3450   3'5s   0'0   3'5   3'5   3'5   3'5  9/25/2018 07:00:00
 3500   5'0s   -0'1   5'2   5'2   5'0   5'1  9/26/2018 06:48:00
 3550   7'0s   0'0   7'0   7'0   7'0   7'0  9/25/2018 10:47:00
 3600   9'7s   0'4   9'2   9'7   9'2   9'3  9/26/2018 07:32:00
 3650   12'0s   -2'0   14'6   14'6   12'0   14'0  9/25/2018 01:45:00
 3700   15'3s   0'3   15'3   15'3   15'3   15'0  9/26/2018 07:08:00
 3750   18'4s   -2'3   19'4   19'4   19'4   20'7  9/25/2018 01:45:00
 3800   22'4s   0'3   22'4   22'4   22'4   22'1  9/25/2018 08:01:00
 3850   26'0s   -2'5   28'1   28'1   28'1   28'5  9/25/2018 01:45:00
 3900   30'0s   -2'6   30'4   33'3   30'4   32'6  9/25/2018 01:45:00
 3950   34'1s   -2'7   35'6   35'6   35'6   37'0  9/25/2018 01:45:00
 4000   38'5s   -2'7   43'0   43'0   38'4   41'4  9/25/2018 01:45:00
 4050   43'1s   -3'0         46'1  9/25/2018 01:45:00
 4100   47'6s   -3'0   51'6   51'6   48'6   50'6  9/25/2018 01:45:00
 4200   57'1s   -3'2   59'4   60'0   59'4   60'3  9/25/2018 01:45:00
 4250   62'0s   -3'1         65'1  9/25/2018 01:45:00
 4300   66'7s   -3'1   69'6   69'6   69'6   70'0  9/25/2018 01:45:00
 4350   71'5s   -3'2         74'7  9/25/2018 01:45:00
 4400   76'4s   -3'2         79'6  9/25/2018 01:45:00
 4450   81'4s   -3'2         84'6  9/25/2018 01:45:00
 4500   86'3s   -3'2         89'5  9/25/2018 01:45:00
 4550   91'3s   -3'2         94'5  9/25/2018 01:45:00
 4600   96'3s   -3'1         99'4  9/25/2018 01:45:00
 4700   106'2s   -3'2         109'4  9/25/2018 01:45:00
 4800   116'2s   -3'2         119'4  9/25/2018 01:45:00
 4900   126'2s   -3'2         129'4  9/25/2018 01:45:00
 5000   136'2s   -3'2         139'4  9/25/2018 01:45:00
 5100   146'2s   -3'2         149'4  9/25/2018 01:45:00
 5200   156'2s   -3'2         159'4  9/25/2018 01:45:00
 5300   166'2s   -3'2         169'4  9/25/2018 01:45:00
 5400   176'2s   -3'2         179'4  9/25/2018 01:45:00
 5500   186'2s   -3'2         189'4  9/25/2018 01:45:00
 6000   236'2s   -3'2         239'4  9/25/2018 01:45:00
 6400   276'2s   -3'2         279'4  9/25/2018 01:45:00
 8000   436'2s   -3'2         439'4  9/25/2018 01:45:00




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