Home |  Commodity Quotes |  Radar Page |  Weather |  Futures Markets |  Market News |  Markets Page |  Quotes |  Charts |  Options |  DTN Ag Headlines |  Portfolio 
Options for @C9U

Commodity    Show All Strike Prices
@C9U: CORN September 2019 Call 1000   CALLS (CBOT) as of 08/18/2019 9:20:45 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 1800   191'1s   10'2         180'7  8/16/2019 01:35:00
 2300   141'1s   10'2         130'7  8/16/2019 01:35:00
 3200   51'1s   10'2         40'7  8/16/2019 01:35:00
 3300   41'1s   10'1         31'0  8/16/2019 01:35:00
 3350   36'1s   10'0   32'7   32'7   32'7   26'1  8/16/2019 01:35:00
 3400   31'1s   9'6   29'3   29'3   29'3   21'3  8/16/2019 01:35:00
 3450   25'4s   -0'6   26'1   26'1   25'4   26'2  8/18/2019 07:00:00
 3500   21'3s   8'6         12'5  8/16/2019 01:35:00
 3550   16'5s   7'6   11'4   15'2   11'4   8'7  8/16/2019 01:35:00
 3600   12'2s   6'3   6'4   11'1   6'4   5'7  8/16/2019 01:35:00
 3650   5'2s   -3'2   6'3   6'3   5'2   8'4  8/18/2019 08:04:00
 3700   3'0s   -2'3   3'1   3'1   3'0   5'3  8/18/2019 08:42:00
 3750   1'4s   -1'5   2'0   2'0   1'4   3'1  8/18/2019 08:20:00
 3800   0'6s   -0'6   1'5   1'5   0'6   1'4  8/18/2019 08:13:00
 3850   0'6s   0'3   0'3   0'6   0'3   0'3  8/16/2019 01:35:00
 3900   0'3s   0'1   0'1   0'3   0'1   0'2  8/16/2019 01:35:00
 3950   0'2s   0'0   0'2   0'2   0'2   0'2  8/18/2019 07:00:00
 4000   0'1s   0'0   0'1   0'2   0'1   0'1  8/16/2019 01:35:00
 4050   0'1s   0'0   0'1   0'1   0'1   0'1  8/16/2019 01:35:00
 4100   0'1s   0'0   0'1   0'1   0'1   0'1  8/16/2019 01:35:00
 4150   0'1s   0'0   0'1   0'1   0'1   0'1  8/16/2019 01:35:00
 4200   0'1s   0'0   0'1   0'1   0'1   0'1  8/18/2019 07:51:00
 4250   0'1s   0'0         0'1  8/16/2019 01:35:00
 4300   0'1s   0'0   0'1   0'1   0'1   0'1  8/16/2019 01:35:00
 4350   0'1s   0'0         0'1  8/16/2019 01:35:00
 4400   0'1s   0'0   0'1   0'1   0'1   0'1  8/16/2019 01:35:00
 4450   0'1s   0'0         0'1  8/16/2019 01:35:00
 4500   0'1s   0'0   0'1   0'1   0'1   0'1  8/16/2019 01:35:00
 4550   0'1s   0'0         0'1  8/16/2019 01:35:00
 4600   0'1s   0'0         0'1  8/16/2019 01:35:00
 4650   0'1s   0'0         0'1  8/16/2019 01:35:00
 4700   0'1s   0'0   0'1   0'1   0'1   0'1  8/16/2019 01:35:00
 4750   0'1s   0'0         0'1  8/16/2019 01:35:00
 4800   0'1s   0'0   0'1   0'1   0'1   0'1  8/16/2019 01:35:00
 4850   0'1s   0'0   0'1   0'1   0'1   0'1  8/16/2019 01:35:00
 4900   0'1s   0'0   0'1   0'1   0'1   0'1  8/16/2019 01:35:00
 4950   0'1s   0'0         0'1  8/16/2019 01:35:00
 5000   0'1s   0'0         0'1  8/16/2019 01:35:00
 5050   0'1s   0'0         0'1  8/16/2019 01:35:00
 5100   0'1s   0'0   0'1   0'1   0'1   0'1  8/16/2019 01:35:00
 5150   0'1s   0'0         0'1  8/16/2019 01:35:00
 5200   0'1s   0'0   0'1   0'1   0'1   0'1  8/16/2019 01:35:00
 5250   0'1s   0'0         0'1  8/16/2019 01:35:00
 5300   0'1s   0'0         0'1  8/16/2019 01:35:00
 5350   0'1s   0'0   0'1   0'1   0'1   0'1  8/16/2019 01:35:00
 5400   0'1s   0'0         0'1  8/16/2019 01:35:00
 5450   0'1s   0'0         0'1  8/16/2019 01:35:00
 5500   0'1s   0'0         0'1  8/16/2019 01:35:00
 5550   0'1s   0'0         0'1  8/16/2019 01:35:00
 5600   0'1s   0'0         0'1  8/16/2019 01:35:00
 5650   0'1s   0'0         0'1  8/16/2019 01:35:00
 5700   0'1s   0'0         0'1  8/16/2019 01:35:00
 5750   0'1s   0'0         0'1  8/16/2019 01:35:00
 5800   0'1s   0'0         0'1  8/16/2019 01:35:00
 5900   0'1s   0'0         0'1  8/16/2019 01:35:00
 6000   0'1s   0'0         0'1  8/16/2019 01:35:00
 6100   0'1s   0'0         0'1  8/16/2019 01:35:00
 6200   0'1s   0'0         0'1  8/16/2019 01:35:00
 6300   0'1s   0'0         0'1  8/16/2019 01:35:00
 6400   0'1s   0'0         0'1  8/16/2019 01:35:00
 6500   0'1s   0'0         0'1  8/16/2019 01:35:00
 6600   0'1s   0'0         0'1  8/16/2019 01:35:00
 6700   0'1s   0'0         0'1  8/16/2019 01:35:00
 6800   0'1s   0'0         0'1  8/16/2019 01:35:00
 6900   0'1s   0'0         0'1  8/16/2019 01:35:00

@C9U: CORN September 2019 Call 1000   PUTS (CBOT) as of 08/18/2019 9:20:45 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2600   0'1s   0'0         0'1  8/16/2019 01:35:00
 2700   0'1s   0'0         0'1  8/16/2019 01:35:00
 2800   0'1s   0'0         0'1  8/16/2019 01:35:00
 2900   0'1s   0'0         0'1  8/16/2019 01:35:00
 3000   0'1s   0'0         0'1  8/16/2019 01:35:00
 3100   0'1s   0'0         0'1  8/16/2019 01:35:00
 3150   0'1s   0'0         0'1  8/16/2019 01:35:00
 3200   0'1s   0'0         0'1  8/16/2019 01:35:00
 3250   0'1s   0'0         0'1  8/16/2019 01:35:00
 3300   0'1s   -0'1   0'1   0'1   0'1   0'2  8/16/2019 01:35:00
 3350   0'1s   -0'2   0'1   0'1   0'1   0'3  8/16/2019 01:35:00
 3400   0'1s   -0'4   0'4   0'4   0'2   0'5  8/16/2019 01:35:00
 3450   0'3s   0'1   0'3   0'3   0'3   0'2  8/18/2019 08:44:00
 3500   0'5s   0'2   0'4   0'5   0'4   0'3  8/18/2019 07:53:00
 3550   1'0s   0'3   1'0   1'0   1'0   0'5  8/18/2019 07:03:00
 3600   2'5s   1'3   2'0   2'5   2'0   1'2  8/18/2019 08:27:00
 3650   3'7s   1'3   3'4   4'1   3'4   2'4  8/18/2019 08:06:00
 3700   7'4s   3'1   6'3   7'4   6'3   4'3  8/18/2019 08:19:00
 3750   8'0s   0'7   8'0   8'0   8'0   7'1  8/18/2019 07:00:00
 3800   10'4s   -9'3   17'4   17'4   10'5   19'7  8/16/2019 01:35:00
 3850   19'4s   4'6   19'4   19'4   19'4   14'6  8/18/2019 08:16:00
 3900   22'7s   3'4   22'3   22'7   22'3   19'3  8/18/2019 07:06:00
 3950   24'2s   -10'1   32'1   32'1   24'2   34'3  8/16/2019 01:35:00
 4000   32'0s   2'7   32'0   32'0   32'0   29'1  8/18/2019 07:00:00
 4050   34'1s   -10'2   38'6   38'6   35'5   44'3  8/16/2019 01:35:00
 4100   39'1s   -10'2   46'0   46'0   39'7   49'3  8/16/2019 01:35:00
 4150   44'1s   -10'2   50'4   50'4   46'2   54'3  8/16/2019 01:35:00
 4200   49'1s   -10'2   57'3   57'5   50'2   59'3  8/16/2019 01:35:00
 4250   54'1s   -10'2   61'4   61'4   55'4   64'3  8/16/2019 01:35:00
 4300   59'1s   -10'2   66'4   67'2   60'0   69'3  8/16/2019 01:35:00
 4350   64'1s   -10'2   65'6   65'6   65'0   74'3  8/16/2019 01:35:00
 4400   69'1s   -10'2   76'0   77'0   69'1   79'3  8/16/2019 01:35:00
 4450   74'1s   -10'2   79'4   79'4   75'0   84'3  8/16/2019 01:35:00
 4500   79'1s   -10'2   86'4   87'6   80'0   89'3  8/16/2019 01:35:00
 4550   84'1s   -10'2         94'3  8/16/2019 01:35:00
 4600   89'1s   -10'2   97'5   97'5   90'6   99'3  8/16/2019 01:35:00
 4650   94'1s   -10'2         104'3  8/16/2019 01:35:00
 4700   99'1s   -10'2   103'4   103'4   103'4   109'3  8/16/2019 01:35:00
 4750   104'1s   -10'2         114'3  8/16/2019 01:35:00
 4800   109'1s   -10'2   116'2   118'0   111'0   119'3  8/16/2019 01:35:00
 4850   114'1s   -10'2   115'0   115'0   115'0   124'3  8/16/2019 01:35:00
 4900   119'1s   -10'2         129'3  8/16/2019 01:35:00
 4950   124'1s   -10'2         134'3  8/16/2019 01:35:00
 5000   129'1s   -10'2   136'0   137'6   130'7   139'3  8/16/2019 01:35:00
 5050   134'1s   -10'2         144'3  8/16/2019 01:35:00
 5100   139'1s   -10'2         149'3  8/16/2019 01:35:00
 5150   144'1s   -10'2         154'3  8/16/2019 01:35:00
 5250   154'1s   -10'2         164'3  8/16/2019 01:35:00
 5300   159'1s   -10'2         169'3  8/16/2019 01:35:00
 5350   164'1s   -10'2         174'3  8/16/2019 01:35:00
 5400   169'1s   -10'2         179'3  8/16/2019 01:35:00
 5450   174'1s   -10'2         184'3  8/16/2019 01:35:00
 5500   179'1s   -10'2   186'6   186'6   186'6   189'3  8/16/2019 01:35:00
 5550   184'1s   -10'2         194'3  8/16/2019 01:35:00
 5600   189'1s   -10'2         199'3  8/16/2019 01:35:00
 5650   194'1s   -10'2         204'3  8/16/2019 01:35:00
 5700   199'1s   -10'2         209'3  8/16/2019 01:35:00
 5750   204'1s   -10'2         214'3  8/16/2019 01:35:00
 5800   209'1s   -10'2         219'3  8/16/2019 01:35:00
 5900   219'1s   -10'2         229'3  8/16/2019 01:35:00
 6000   229'1s   -10'2         239'3  8/16/2019 01:35:00
 6100   239'1s   -10'2         249'3  8/16/2019 01:35:00
 6200   249'1s   -10'2         259'3  8/16/2019 01:35:00
 6300   259'1s   -10'2         269'3  8/16/2019 01:35:00




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