Options for @C8Z

Commodity    Show All Strike Prices
@C8Z: CORN December 2018 Call 1800   CALLS (CBOT) as of 09/18/2018 1:30:04 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   148'0s   -3'6   149'5   149'5   149'5   151'6  9/17/2018 01:43:00
 2500   98'0s   -3'6         101'6  9/17/2018 01:43:00
 2600   88'0s   -3'6         91'6  9/17/2018 01:43:00
 2800   68'0s   -3'6         71'6  9/17/2018 01:43:00
 2900   58'0s   -3'6         61'6  9/17/2018 01:43:00
 3000   48'1s   -3'6         51'7  9/17/2018 01:43:00
 3100   38'3s   -3'7         42'2  9/17/2018 01:43:00
 3200   29'1s   -3'5         32'6  9/17/2018 01:43:00
 3250   24'6s   -3'4         28'2  9/17/2018 01:43:00
 3300   17'0s   -3'5   17'0   17'0   17'0   20'5  9/18/2018 11:42:00
 3350   14'6s   -2'0   14'6   14'6   14'6   16'6  9/18/2018 09:52:00
 3400   11'3s   -2'1   13'7   13'7   11'0   13'4  9/18/2018 12:57:00
 3450   8'5s   -2'1   9'7   9'7   8'5   10'6  9/18/2018 01:12:00
 3500   6'4s   -2'0   8'4   8'4   6'4   8'4  9/18/2018 01:18:00
 3550   5'0s   -1'5   6'0   6'0   5'0   6'5  9/18/2018 01:17:00
 3600   4'0s   -1'0   5'1   5'1   3'7   5'0  9/18/2018 01:18:00
 3650   3'1s   -0'6   3'7   3'7   3'1   3'7  9/18/2018 12:52:00
 3700   2'3s   -0'5   3'0   3'0   2'3   3'0  9/18/2018 01:12:00
 3750   1'7s   -0'3   2'2   2'2   1'7   2'2  9/18/2018 01:11:00
 3800   1'3s   -0'3   1'6   1'6   1'3   1'6  9/18/2018 01:09:00
 3850   1'1s   -0'3   1'4   1'4   1'1   1'4  9/18/2018 12:21:00
 3900   0'7s   -0'3   1'2   1'2   0'7   1'2  9/18/2018 01:11:00
 3950   0'6s   -0'2   0'6   0'6   0'6   1'0  9/18/2018 12:53:00
 4000   0'6s   -0'1   0'6   0'7   0'5   0'7  9/18/2018 01:15:00
 4050   0'5s   -0'1   0'5   0'5   0'5   0'6  9/18/2018 12:05:00
 4100   0'4s   -0'1   0'5   0'5   0'3   0'5  9/18/2018 01:14:00
 4150   0'4s   0'0   0'4   0'4   0'4   0'4  9/18/2018 06:45:00
 4200   0'3s   0'0   0'3   0'4   0'2   0'3  9/18/2018 01:14:00
 4250   0'3s   -0'1         0'4  9/17/2018 01:43:00
 4300   0'3s   0'0   0'3   0'3   0'3   0'3  9/18/2018 12:24:00
 4350   0'3s   0'0   0'3   0'3   0'3   0'3  9/17/2018 07:12:00
 4400   0'2s   -0'1   0'3   0'3   0'2   0'3  9/18/2018 01:04:00
 4450   0'2s   0'0   0'2   0'2   0'2   0'2  9/18/2018 08:58:00
 4500   0'2s   0'0   0'2   0'2   0'2   0'2  9/18/2018 01:16:00
 4550   0'1s   -0'1         0'2  9/17/2018 01:43:00
 4600   0'2s   0'1   0'2   0'2   0'2   0'1  9/18/2018 10:30:00
 4700   0'1s   0'0   0'1   0'1   0'1   0'1  9/18/2018 11:44:00
 4800   0'1s   -0'1   0'1   0'1   0'1   0'2  9/17/2018 01:43:00
 4900   0'1s   0'0   0'1   0'1   0'1   0'1  9/17/2018 01:43:00
 5000   0'1s   0'0   0'1   0'1   0'1   0'1  9/18/2018 10:40:00
 5100   0'1s   0'0   0'1   0'1   0'1   0'1  9/17/2018 01:43:00
 5200   0'1s   0'0         0'1  9/17/2018 01:43:00
 5300   0'1s   0'0         0'1  9/17/2018 01:43:00
 5400   0'1s   0'0         0'1  9/17/2018 01:43:00
 5500   0'1s   0'0         0'1  9/17/2018 01:43:00
 5600   0'1s   0'0         0'1  9/17/2018 01:43:00
 5700   0'1s   0'0         0'1  9/17/2018 01:43:00
 5800   0'1s   0'0         0'1  9/17/2018 01:43:00
 5900   0'1s   0'0         0'1  9/17/2018 01:43:00
 6000   0'1s   0'0         0'1  9/17/2018 01:43:00
 6100   0'1s   0'0         0'1  9/17/2018 01:43:00
 6200   0'1s   0'0         0'1  9/17/2018 01:43:00
 6300   0'1s   0'0         0'1  9/17/2018 01:43:00
 6400   0'1s   0'0         0'1  9/17/2018 01:43:00
 8000   0'1s   0'0         0'1  9/17/2018 01:43:00

@C8Z: CORN December 2018 Call 1800   PUTS (CBOT) as of 09/18/2018 1:30:04 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2200   0'1s   0'0         0'1  9/17/2018 01:43:00
 2400   0'1s   0'0         0'1  9/17/2018 01:43:00
 2500   0'1s   0'0         0'1  9/17/2018 01:43:00
 2600   0'1s   0'0         0'1  9/17/2018 01:43:00
 2700   0'1s   0'0         0'1  9/17/2018 01:43:00
 2800   0'1s   0'0         0'1  9/17/2018 01:43:00
 2850   0'1s   0'0   0'1   0'1   0'1   0'1  9/17/2018 01:43:00
 2900   0'1s   0'0         0'1  9/17/2018 01:43:00
 3000   0'3s   0'1   0'3   0'3   0'3   0'2  9/18/2018 12:43:00
 3100   0'6s   0'2   1'0   1'0   0'6   0'4  9/18/2018 12:51:00
 3150   1'2s   0'4   1'2   1'2   1'2   0'6  9/18/2018 11:00:00
 3200   1'6s   0'5   1'3   2'0   1'3   1'1  9/18/2018 12:32:00
 3250   2'4s   0'6   1'7   3'0   1'7   1'6  9/18/2018 12:16:00
 3300   3'6s   1'1   2'5   4'3   2'5   2'5  9/18/2018 01:05:00
 3350   5'2s   1'3   4'1   6'1   4'1   3'7  9/18/2018 01:11:00
 3400   7'4s   1'7   5'5   8'3   5'5   5'5  9/18/2018 01:12:00
 3450   10'3s   2'5   7'6   11'0   7'5   7'6  9/18/2018 01:15:00
 3500   13'4s   3'0   10'6   14'1   10'6   10'4  9/18/2018 01:15:00
 3550   16'5s   3'0   13'5   16'5   13'5   13'5  9/18/2018 12:14:00
 3600   20'6s   3'6   17'7   21'2   17'4   17'0  9/18/2018 01:15:00
 3650   25'0s   4'1   22'4   25'3   22'4   20'7  9/18/2018 01:16:00
 3700   29'2s   4'3   25'0   29'5   24'5   24'7  9/18/2018 01:15:00
 3750   29'1s   2'7         26'2  9/17/2018 01:43:00
 3800   37'1s   3'4   34'0   38'4   34'0   33'5  9/18/2018 12:51:00
 3850   38'3s   3'3   36'7   36'7   36'7   35'0  9/17/2018 01:43:00
 3900   48'0s   4'7   44'4   48'0   44'4   43'1  9/18/2018 01:18:00
 3950   47'7s   3'4         44'3  9/17/2018 01:43:00
 4000   56'6s   4'0   53'0   57'5   53'0   52'6  9/18/2018 12:09:00
 4050   57'5s   3'5         54'0  9/17/2018 01:43:00
 4100   66'4s   4'0   63'1   68'0   63'0   62'4  9/18/2018 01:03:00
 4200   72'2s   3'4   71'0   71'4   70'4   68'6  9/17/2018 01:43:00
 4250   77'2s   3'5         73'5  9/17/2018 01:43:00
 4300   86'0s   3'6   86'0   86'0   86'0   82'2  9/18/2018 10:18:00
 4350   87'2s   3'6         83'4  9/17/2018 01:43:00
 4400   92'1s   3'5         88'4  9/17/2018 01:43:00
 4450   97'1s   3'6         93'3  9/17/2018 01:43:00
 4500   102'0s   3'5         98'3  9/17/2018 01:43:00
 4550   107'0s   3'5         103'3  9/17/2018 01:43:00
 4600   119'0s   7'0   115'4   119'0   115'4   112'0  9/18/2018 11:25:00
 4700   122'0s   3'6         118'2  9/17/2018 01:43:00
 4800   132'0s   3'6         128'2  9/17/2018 01:43:00
 4900   142'0s   3'6         138'2  9/17/2018 01:43:00
 5000   152'0s   3'6         148'2  9/17/2018 01:43:00
 5100   162'0s   3'6         158'2  9/17/2018 01:43:00
 5200   172'0s   3'6         168'2  9/17/2018 01:43:00
 5300   182'0s   3'6         178'2  9/17/2018 01:43:00
 5400   192'0s   3'6         188'2  9/17/2018 01:43:00
 5500   202'0s   3'6         198'2  9/17/2018 01:43:00
 6000   252'0s   3'6   250'5   250'5   250'5   248'2  9/17/2018 01:43:00
 6400   292'0s   3'6         288'2  9/17/2018 01:43:00
 8000   452'0s   3'6         448'2  9/17/2018 01:43:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Please note that bids are subject to change at buyers call and confirmation with a Premier Grain employee is required
Powered By DTN