Home
Cash Grain Bids
About Us
Calendar
Contact Us
USDA Reports
DTN Content
AgBizDir.com
DTN Ag Headlines
Futures
Headline News
Market News
Markets Page
Options
Options
Portfolio
Weather
Options for @C8Z
Commodity
CORN ( @C8Z )
CORN ( @C9H )
CORN ( @C9K )
CORN ( @C9N )
WHEAT ( @W8Z )
WHEAT ( @W9H )
SOYBEANS ( @S9F )
SOYBEANS ( @S9H )
SOYBEANS ( @S9K )
WHEAT ( @W8Z )
WHEAT ( @W9H )
WHEAT ( @W9K )
OATS ( @O8Z )
OATS ( @O9H )
OATS ( @O9K )
Show All Strike Prices
@C8Z: CORN December 2018 Call 1700 CALLS (CBOT)
as of 11/17/2018 8:45:26 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2000
164'7
s
-2'6
167'5
11/16/2018 01:32:00
2400
124'7
s
-2'6
127'5
11/16/2018 01:32:00
2500
114'7
s
-2'6
117'5
11/16/2018 01:32:00
2600
104'7
s
-2'6
107'5
11/16/2018 01:32:00
2800
84'7
s
-2'6
87'5
11/16/2018 01:32:00
2900
74'7
s
-2'6
77'5
11/16/2018 01:32:00
3000
64'7
s
-2'6
67'5
11/16/2018 01:32:00
3100
54'7
s
-2'6
57'5
11/16/2018 01:32:00
3200
44'7
s
-2'6
47'5
11/16/2018 01:32:00
3250
39'7
s
-2'6
42'5
11/16/2018 01:32:00
3300
34'7
s
-2'6
37'5
11/16/2018 01:32:00
3350
29'7
s
-2'6
32'5
11/16/2018 01:32:00
3400
24'7
s
-2'6
24'1
24'1
24'1
27'5
11/16/2018 01:32:00
3450
19'7
s
-2'6
22'5
11/16/2018 01:32:00
3500
14'7
s
-2'5
16'2
16'2
13'7
17'4
11/16/2018 01:32:00
3550
10'1
s
-2'4
12'3
12'3
12'3
12'5
11/16/2018 01:32:00
3600
5'6
s
-2'2
6'7
6'7
4'6
8'0
11/16/2018 01:32:00
3650
2'6
s
-1'5
3'5
3'5
2'0
4'3
11/16/2018 01:32:00
3700
1'3
s
-0'6
2'2
2'4
0'7
2'1
11/16/2018 01:32:00
3750
0'6
s
-0'2
1'0
1'0
0'4
1'0
11/16/2018 01:32:00
3800
0'4
s
-0'1
0'4
0'5
0'2
0'5
11/16/2018 01:32:00
3850
0'3
s
0'0
0'2
0'2
0'2
0'3
11/16/2018 01:32:00
3900
0'2
s
0'0
0'1
0'1
0'1
0'2
11/16/2018 01:32:00
3950
0'1
s
0'0
0'1
0'1
0'1
0'1
11/16/2018 01:32:00
4000
0'1
s
0'0
0'1
0'1
0'1
0'1
11/16/2018 01:32:00
4050
0'1
s
0'0
0'1
11/16/2018 01:32:00
4100
0'1
s
0'0
0'1
11/16/2018 01:32:00
4150
0'1
s
0'0
0'1
11/16/2018 01:32:00
4200
0'1
s
0'0
0'1
0'1
0'1
0'1
11/16/2018 01:32:00
4250
0'1
s
0'0
0'1
11/16/2018 01:32:00
4300
0'1
s
0'0
0'1
0'1
0'1
0'1
11/16/2018 01:32:00
4350
0'1
s
0'0
0'1
11/16/2018 01:32:00
4400
0'1
s
0'0
0'1
0'1
0'1
0'1
11/16/2018 01:32:00
4450
0'1
s
0'0
0'1
11/16/2018 01:32:00
4500
0'1
s
0'0
0'1
0'1
0'1
0'1
11/16/2018 01:32:00
4550
0'1
s
0'0
0'1
11/16/2018 01:32:00
4600
0'1
s
0'0
0'1
0'1
0'1
0'1
11/16/2018 01:32:00
4700
0'1
s
0'0
0'1
11/16/2018 01:32:00
4800
0'1
s
0'0
0'1
11/16/2018 01:32:00
4900
0'1
s
0'0
0'1
11/16/2018 01:32:00
5000
0'1
s
0'0
0'1
11/16/2018 01:32:00
5100
0'1
s
0'0
0'1
11/16/2018 01:32:00
5200
0'1
s
0'0
0'1
11/16/2018 01:32:00
5300
0'1
s
0'0
0'1
11/16/2018 01:32:00
5400
0'1
s
0'0
0'1
11/16/2018 01:32:00
5500
0'1
s
0'0
0'1
11/16/2018 01:32:00
5600
0'1
s
0'0
0'1
11/16/2018 01:32:00
5700
0'1
s
0'0
0'1
11/16/2018 01:32:00
5800
0'1
s
0'0
0'1
11/16/2018 01:32:00
5900
0'1
s
0'0
0'1
11/16/2018 01:32:00
6000
0'1
s
0'0
0'1
11/16/2018 01:32:00
6100
0'1
s
0'0
0'1
11/16/2018 01:32:00
6200
0'1
s
0'0
0'1
11/16/2018 01:32:00
6300
0'1
s
0'0
0'1
11/16/2018 01:32:00
6400
0'1
s
0'0
0'1
11/16/2018 01:32:00
8000
0'1
s
0'0
0'1
11/16/2018 01:32:00
@C8Z: CORN December 2018 Call 1700 PUTS (CBOT)
as of 11/17/2018 8:45:26 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2200
0'1
s
0'0
0'1
11/16/2018 01:32:00
2400
0'1
s
0'0
0'1
11/16/2018 01:32:00
2500
0'1
s
0'0
0'1
11/16/2018 01:32:00
2600
0'1
s
0'0
0'1
11/16/2018 01:32:00
2700
0'1
s
0'0
0'1
11/16/2018 01:32:00
2800
0'1
s
0'0
0'1
11/16/2018 01:32:00
2850
0'1
s
0'0
0'1
11/16/2018 01:32:00
2900
0'1
s
0'0
0'1
11/16/2018 01:32:00
2950
0'1
s
0'0
0'1
11/16/2018 01:32:00
3000
0'1
s
0'0
0'1
11/16/2018 01:32:00
3050
0'1
s
0'0
0'1
11/16/2018 01:32:00
3100
0'1
s
0'0
0'1
11/16/2018 01:32:00
3150
0'1
s
0'0
0'1
11/16/2018 01:32:00
3200
0'1
s
0'0
0'1
11/16/2018 01:32:00
3250
0'1
s
0'0
0'1
11/16/2018 01:32:00
3300
0'1
s
0'0
0'1
11/16/2018 01:32:00
3350
0'1
s
0'0
0'1
11/16/2018 01:32:00
3400
0'1
s
0'0
0'1
11/16/2018 01:32:00
3450
0'1
s
0'0
0'1
11/16/2018 01:32:00
3500
0'1
s
0'0
0'1
0'2
0'1
0'1
11/16/2018 01:32:00
3550
0'3
s
0'1
0'2
0'3
0'2
0'2
11/16/2018 01:32:00
3600
1'0
s
0'3
0'4
1'2
0'4
0'5
11/16/2018 01:32:00
3650
3'0
s
1'1
1'6
3'4
1'4
1'7
11/16/2018 01:32:00
3700
6'5
s
2'1
4'4
7'4
4'4
4'4
11/16/2018 01:32:00
3750
11'0
s
2'5
11'2
11'2
9'7
8'3
11/16/2018 01:32:00
3800
15'6
s
2'6
13'3
16'2
11'3
13'0
11/16/2018 01:32:00
3850
20'5
s
2'7
17'6
11/16/2018 01:32:00
3900
25'4
s
2'7
21'0
26'2
21'0
22'5
11/16/2018 01:32:00
3950
30'3
s
2'6
27'5
11/16/2018 01:32:00
4000
35'3
s
2'6
33'0
36'1
33'0
32'5
11/16/2018 01:32:00
4050
40'3
s
2'6
37'5
11/16/2018 01:32:00
4100
45'3
s
2'6
43'5
46'0
43'5
42'5
11/16/2018 01:32:00
4150
50'3
s
2'6
47'5
11/16/2018 01:32:00
4200
55'3
s
2'6
55'6
55'6
55'6
52'5
11/16/2018 01:32:00
4250
60'3
s
2'6
57'5
11/16/2018 01:32:00
4300
65'3
s
2'6
65'0
65'6
65'0
62'5
11/16/2018 01:32:00
4350
70'3
s
2'6
67'5
11/16/2018 01:32:00
4400
75'3
s
2'6
72'5
11/16/2018 01:32:00
4450
80'3
s
2'6
77'5
11/16/2018 01:32:00
4500
85'3
s
2'6
82'5
11/16/2018 01:32:00
4550
90'3
s
2'6
87'5
11/16/2018 01:32:00
4600
95'3
s
2'6
92'5
11/16/2018 01:32:00
4700
105'3
s
2'6
102'5
11/16/2018 01:32:00
4800
115'3
s
2'6
112'5
11/16/2018 01:32:00
4900
125'3
s
2'6
122'5
11/16/2018 01:32:00
5000
135'3
s
2'6
132'5
11/16/2018 01:32:00
5100
145'3
s
2'6
142'5
11/16/2018 01:32:00
5200
155'3
s
2'6
152'5
11/16/2018 01:32:00
5300
165'3
s
2'6
162'5
11/16/2018 01:32:00
5400
175'3
s
2'6
172'5
11/16/2018 01:32:00
5500
185'3
s
2'6
182'5
11/16/2018 01:32:00
6000
235'3
s
2'6
232'5
11/16/2018 01:32:00
6400
275'3
s
2'7
272'4
11/16/2018 01:32:00
8000
435'2
s
2'6
432'4
11/16/2018 01:32:00
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Mont Eagle Mills, Inc. | Copyright 2018
Copyright DTN. All rights reserved.
Disclaimer
.
