 |
Options for @C8K |
 |
| @C8K: CORN May 2018 Call 1800 CALLS (CBOT) as of 04/19/2018 4:01:15 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1800 |
202'1s |
-1'0 |
|
|
|
203'1 |
4/19/2018 01:18:00 |
| 3000 |
82'1s |
-1'0 |
|
|
|
83'1 |
4/19/2018 01:18:00 |
| 3100 |
72'1s |
-1'0 |
|
|
|
73'1 |
4/19/2018 01:18:00 |
| 3150 |
67'1s |
-1'0 |
|
|
|
68'1 |
4/19/2018 01:18:00 |
| 3300 |
52'1s |
-1'0 |
|
|
|
53'1 |
4/19/2018 01:18:00 |
| 3350 |
47'1s |
-1'0 |
|
|
|
48'1 |
4/19/2018 01:18:00 |
| 3400 |
42'1s |
-1'0 |
|
|
|
43'1 |
4/19/2018 01:18:00 |
| 3450 |
37'1s |
-1'0 |
|
|
|
38'1 |
4/19/2018 01:18:00 |
| 3500 |
32'1s |
-1'0 |
31'6 |
32'6 |
31'6 |
33'1 |
4/19/2018 01:18:00 |
| 3550 |
27'1s |
-1'0 |
|
|
|
28'1 |
4/19/2018 01:18:00 |
| 3600 |
22'1s |
-1'0 |
23'0 |
23'0 |
21'0 |
23'1 |
4/19/2018 01:18:00 |
| 3650 |
17'1s |
-1'0 |
17'4 |
17'4 |
17'4 |
18'1 |
4/19/2018 01:18:00 |
| 3700 |
12'1s |
-1'0 |
13'2 |
13'2 |
11'0 |
13'1 |
4/19/2018 01:18:00 |
| 3750 |
7'1s |
-1'0 |
7'2 |
7'2 |
6'2 |
8'1 |
4/19/2018 01:18:00 |
| 3800 |
2'3s |
-1'3 |
3'6 |
3'6 |
1'6 |
3'6 |
4/19/2018 01:18:00 |
| 3850 |
0'3s |
-0'5 |
0'7 |
1'0 |
0'2 |
1'0 |
4/19/2018 01:18:00 |
| 3900 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
4/19/2018 01:18:00 |
| 3950 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/19/2018 01:18:00 |
| 4000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| @C8K: CORN May 2018 Call 1800 PUTS (CBOT) as of 04/19/2018 4:01:15 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2018 01:18:00 |
| 3750 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/19/2018 01:18:00 |
| 3800 |
0'4s |
-0'2 |
0'6 |
1'0 |
0'2 |
0'6 |
4/19/2018 01:18:00 |
| 3850 |
3'2s |
0'2 |
3'0 |
4'0 |
2'6 |
3'0 |
4/19/2018 01:18:00 |
| 3900 |
8'0s |
0'6 |
7'4 |
8'4 |
7'2 |
7'2 |
4/19/2018 01:18:00 |
| 3950 |
13'1s |
1'0 |
12'5 |
13'4 |
12'4 |
12'1 |
4/19/2018 01:18:00 |
| 4000 |
18'1s |
1'0 |
18'0 |
18'0 |
18'0 |
17'1 |
4/19/2018 01:18:00 |
| 4050 |
23'1s |
1'0 |
|
|
|
22'1 |
4/19/2018 01:18:00 |
| 4100 |
28'1s |
1'0 |
|
|
|
27'1 |
4/19/2018 01:18:00 |
| 4150 |
33'1s |
1'0 |
|
|
|
32'1 |
4/19/2018 01:18:00 |
| 4200 |
38'1s |
1'0 |
|
|
|
37'1 |
4/19/2018 01:18:00 |
| 4250 |
43'1s |
1'0 |
|
|
|
42'1 |
4/19/2018 01:18:00 |
| 4300 |
48'1s |
1'0 |
|
|
|
47'1 |
4/19/2018 01:18:00 |
| 4400 |
58'1s |
1'0 |
|
|
|
57'1 |
4/19/2018 01:18:00 |
| 4450 |
63'1s |
1'0 |
|
|
|
62'1 |
4/19/2018 01:18:00 |
| 4500 |
68'1s |
1'0 |
|
|
|
67'1 |
4/19/2018 01:18:00 |
| 4600 |
78'1s |
1'0 |
|
|
|
77'1 |
4/19/2018 01:18:00 |
| 4700 |
88'1s |
1'0 |
|
|
|
87'1 |
4/19/2018 01:18:00 |
| 4800 |
98'1s |
1'0 |
|
|
|
97'1 |
4/19/2018 01:18:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
