Home Calendar Cash Bids Online Offers USDA News And Reports Futures Markets Options Quotes Ag News Portfolio Weather Grain Charts Livestock
Options for @C9Z

Commodity    Show All Strike Prices
@C9Z: CORN December 2019 Call 1000   CALLS (CBOT) as of 09/16/2019 9:49:58 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   174'0s   5'2         168'6  9/16/2019 01:39:00
 2500   124'0s   5'2         118'6  9/16/2019 01:39:00
 2900   84'0s   5'1         78'7  9/16/2019 01:39:00
 3000   74'1s   5'1         69'0  9/16/2019 01:39:00
 3100   64'2s   5'0         59'2  9/16/2019 01:39:00
 3200   54'4s   4'7         49'5  9/16/2019 01:39:00
 3250   49'5s   4'6   47'6   47'6   47'6   44'7  9/16/2019 01:39:00
 3300   44'7s   4'6         40'1  9/16/2019 01:39:00
 3350   40'2s   4'5         35'5  9/16/2019 01:39:00
 3400   35'5s   4'3   33'7   33'7   33'7   31'2  9/16/2019 01:39:00
 3450   31'1s   4'0   30'3   30'3   30'3   27'1  9/16/2019 01:39:00
 3500   26'7s   3'5   25'0   25'0   25'0   23'2  9/16/2019 01:39:00
 3550   22'0s   -1'1   22'0   22'0   22'0   23'1  9/16/2019 08:03:00
 3600   18'7s   -0'5   19'0   19'0   18'7   19'4  9/16/2019 09:05:00
 3650   16'3s   2'4   15'1   15'5   15'0   13'7  9/16/2019 01:39:00
 3700   13'4s   -0'1   13'4   13'4   13'4   13'5  9/16/2019 07:03:00
 3750   11'1s   1'5   10'4   11'0   9'3   9'4  9/16/2019 01:39:00
 3800   9'1s   1'2   9'0   9'4   7'4   7'7  9/16/2019 01:39:00
 3850   7'3s   -0'1   7'3   7'3   7'3   7'4  9/16/2019 07:18:00
 3900   6'1s   -0'1   6'1   6'1   6'1   6'2  9/16/2019 09:13:00
 3950   5'1s   0'6   5'2   5'2   4'5   4'3  9/16/2019 01:39:00
 4000   4'1s   0'0   4'3   4'3   4'0   4'1  9/16/2019 08:51:00
 4050   3'3s   0'2         3'1  9/16/2019 01:39:00
 4100   2'7s   0'1   2'7   3'0   2'7   2'6  9/16/2019 01:39:00
 4150   2'4s   0'1         2'3  9/16/2019 01:39:00
 4200   2'1s   0'0   2'3   2'3   2'1   2'1  9/16/2019 01:39:00
 4250   1'7s   0'0   2'1   2'1   1'7   1'7  9/16/2019 01:39:00
 4300   1'5s   0'0   2'0   2'0   1'6   1'5  9/16/2019 01:39:00
 4350   1'4s   0'0   1'4   1'4   1'4   1'4  9/16/2019 01:39:00
 4400   1'3s   0'0   1'3   1'3   1'2   1'3  9/16/2019 01:39:00
 4450   1'2s   0'0   1'3   1'3   1'2   1'2  9/16/2019 01:39:00
 4500   1'1s   0'0   1'2   1'3   1'1   1'1  9/16/2019 01:39:00
 4550   1'0s   0'0   1'0   1'0   1'0   1'0  9/16/2019 09:16:00
 4600   1'0s   0'0   1'1   1'1   0'7   1'0  9/16/2019 01:39:00
 4700   0'7s   0'0   0'7   1'0   0'7   0'7  9/16/2019 01:39:00
 4800   0'6s   0'0   1'0   1'0   0'7   0'6  9/16/2019 01:39:00
 4900   0'5s   -0'1   0'6   0'6   0'6   0'6  9/16/2019 01:39:00
 5000   0'4s   -0'1   0'5   0'5   0'4   0'5  9/16/2019 01:39:00
 5100   0'4s   0'0   0'3   0'4   0'3   0'4  9/16/2019 08:14:00
 5200   0'4s   0'0   0'4   0'4   0'4   0'4  9/16/2019 01:39:00
 5300   0'3s   -0'1         0'4  9/16/2019 01:39:00
 5400   0'3s   0'0         0'3  9/16/2019 01:39:00
 5500   0'3s   0'0         0'3  9/16/2019 01:39:00
 5600   0'3s   0'0   0'1   0'1   0'1   0'3  9/16/2019 01:39:00
 5700   0'2s   0'0         0'2  9/16/2019 01:39:00
 5800   0'2s   0'0         0'2  9/16/2019 01:39:00
 5900   0'2s   0'0         0'2  9/16/2019 01:39:00
 6000   0'1s   -0'1   0'1   0'1   0'1   0'2  9/16/2019 01:39:00
 6100   0'1s   0'0         0'1  9/16/2019 01:39:00
 6200   0'1s   0'0         0'1  9/16/2019 01:39:00
 6300   0'1s   0'0         0'1  9/16/2019 01:39:00
 6400   0'1s   0'0         0'1  9/16/2019 01:39:00
 6500   0'1s   0'0   0'1   0'1   0'1   0'1  9/16/2019 01:39:00
 6600   0'1s   0'0         0'1  9/16/2019 01:39:00
 6700   0'1s   0'0         0'1  9/16/2019 01:39:00
 6800   0'1s   0'0         0'1  9/16/2019 01:39:00
 6900   0'1s   0'0         0'1  9/16/2019 01:39:00
 7000   0'1s   0'0         0'1  9/16/2019 01:39:00
 7200   0'1s   0'0         0'1  9/16/2019 01:39:00
 7400   0'1s   0'0         0'1  9/16/2019 01:39:00
 7600   0'1s   0'0         0'1  9/16/2019 01:39:00
 7800   0'1s   0'0         0'1  9/16/2019 01:39:00
 8000   0'1s   0'0         0'1  9/16/2019 01:39:00
 9000   0'1s   0'0         0'1  9/16/2019 01:39:00
 10000   0'1s   0'0         0'1  9/16/2019 01:39:00

@C9Z: CORN December 2019 Call 1000   PUTS (CBOT) as of 09/16/2019 9:49:58 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2100   0'1s   0'0         0'1  9/16/2019 01:39:00
 2300   0'1s   0'0         0'1  9/16/2019 01:39:00
 2600   0'1s   0'0         0'1  9/16/2019 01:39:00
 2700   0'1s   0'0         0'1  9/16/2019 01:39:00
 2750   0'1s   0'0         0'1  9/16/2019 01:39:00
 2800   0'1s   0'0         0'1  9/16/2019 01:39:00
 2850   0'1s   -0'1         0'2  9/16/2019 01:39:00
 2900   0'1s   -0'1         0'2  9/16/2019 01:39:00
 2950   0'1s   -0'1         0'2  9/16/2019 01:39:00
 3000   0'1s   -0'2   0'2   0'2   0'2   0'3  9/16/2019 01:39:00
 3050   0'2s   -0'2   0'3   0'3   0'3   0'4  9/16/2019 01:39:00
 3100   0'3s   -0'2         0'5  9/16/2019 01:39:00
 3150   0'4s   -0'2         0'6  9/16/2019 01:39:00
 3200   0'5s   -0'2         0'7  9/16/2019 01:39:00
 3250   0'6s   -0'4   1'0   1'0   1'0   1'2  9/16/2019 01:39:00
 3300   1'0s   -0'4   1'2   1'2   1'2   1'4  9/16/2019 01:39:00
 3350   1'3s   -0'5   1'6   1'6   1'4   2'0  9/16/2019 01:39:00
 3400   1'6s   -0'7   2'4   2'4   1'7   2'5  9/16/2019 01:39:00
 3450   2'2s   -1'1   2'7   2'7   2'3   3'3  9/16/2019 01:39:00
 3500   3'0s   0'0   3'2   3'2   3'0   3'0  9/16/2019 09:14:00
 3550   4'1s   0'0   4'1   4'1   4'1   4'1  9/16/2019 09:17:00
 3600   5'5s   0'1   5'6   5'6   5'5   5'4  9/16/2019 07:27:00
 3650   7'3s   -2'6   9'6   9'6   7'3   10'1  9/16/2019 01:39:00
 3700   9'5s   -3'1   12'0   12'5   10'0   12'6  9/16/2019 01:39:00
 3750   12'1s   -3'5   14'1   14'1   13'0   15'6  9/16/2019 01:39:00
 3800   15'4s   0'3   15'4   15'4   15'4   15'1  9/16/2019 07:04:00
 3850   18'4s   -4'1         22'5  9/16/2019 01:39:00
 3900   22'2s   -4'2   25'1   25'1   23'6   26'4  9/16/2019 01:39:00
 3950   26'0s   -4'5   27'0   27'0   27'0   30'5  9/16/2019 01:39:00
 4000   29'7s   -0'1   29'7   29'7   29'7   30'0  9/16/2019 07:00:00
 4050   34'3s   -4'7   40'2   40'2   40'2   39'2  9/16/2019 01:39:00
 4100   38'6s   -5'1   39'6   40'0   39'6   43'7  9/16/2019 01:39:00
 4150   43'3s   -5'1         48'4  9/16/2019 01:39:00
 4200   47'7s   -0'1   47'7   47'7   47'7   48'0  9/16/2019 07:00:00
 4250   52'6s   -5'2   53'1   53'1   53'1   58'0  9/16/2019 01:39:00
 4300   57'4s   -5'2   58'6   58'7   58'6   62'6  9/16/2019 01:39:00
 4350   62'3s   -5'2         67'5  9/16/2019 01:39:00
 4400   68'0s   0'6   68'0   68'0   68'0   67'2  9/16/2019 07:20:00
 4450   72'1s   -5'1         77'2  9/16/2019 01:39:00
 4500   77'0s   -5'1   79'6   79'6   78'2   82'1  9/16/2019 01:39:00
 4550   81'7s   -5'2         87'1  9/16/2019 01:39:00
 4600   86'6s   -5'2         92'0  9/16/2019 01:39:00
 4700   96'5s   -5'2   98'4   98'4   98'4   101'7  9/16/2019 01:39:00
 4800   106'4s   -5'3         111'7  9/16/2019 01:39:00
 4900   116'3s   -5'3         121'6  9/16/2019 01:39:00
 5000   126'2s   -5'3         131'5  9/16/2019 01:39:00
 5100   136'2s   -5'2         141'4  9/16/2019 01:39:00
 5200   146'2s   -5'2         151'4  9/16/2019 01:39:00
 5300   156'1s   -5'3         161'4  9/16/2019 01:39:00
 5400   166'1s   -5'2         171'3  9/16/2019 01:39:00
 5500   176'1s   -5'2   178'6   178'6   178'6   181'3  9/16/2019 01:39:00
 5600   186'1s   -5'2         191'3  9/16/2019 01:39:00
 5700   196'0s   -5'2         201'2  9/16/2019 01:39:00
 5800   206'0s   -5'2         211'2  9/16/2019 01:39:00
 5900   216'0s   -5'2         221'2  9/16/2019 01:39:00
 6000   226'0s   -5'2         231'2  9/16/2019 01:39:00
 6100   236'0s   -5'2         241'2  9/16/2019 01:39:00
 6400   266'0s   -5'2         271'2  9/16/2019 01:39:00
 6500   276'0s   -5'2         281'2  9/16/2019 01:39:00
 6800   306'0s   -5'2         311'2  9/16/2019 01:39:00
 7000   326'0s   -5'2         331'2  9/16/2019 01:39:00
 7200   346'0s   -5'2         351'2  9/16/2019 01:39:00
 7400   366'0s   -5'2         371'2  9/16/2019 01:39:00
 7600   386'0s   -5'2         391'2  9/16/2019 01:39:00
 7800   406'0s   -5'2         411'2  9/16/2019 01:39:00
 8000   426'0s   -5'2         431'2  9/16/2019 01:39:00
 9000   526'0s   -5'2         531'2  9/16/2019 01:39:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN