S&P 500
1650.51
-4.84 -0.29%
Dow Indu
15294.50
-12.67 -0.08%
Nasdaq
3459.86
-3.44 -0.10%
Crude Oil
94.21
-0.04 -0.04%
Gold
1391.76
+2.62 +0.19%
Euro
1.29780
+0.00521 +0.40%
US Dollar
83.549
-0.197 -0.25%
Weak

Options Chain CORN Mar 2013 (E) (CBOT:ZC.H13.E)

MarketNameOpenHighLowLastChangePctTime
ZC.H13.ECORN Mar 2013 (E)742.00748.75730.00732.75-8.50-1.15%set 15:15add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2013-02-2270OZC.H13.700C620.375-0.50042OZC.H13.700P0.1250.00026
2013-02-2290OZC.H13.900C600.375-0.5001OZC.H13.900P0.1250.000 
2013-02-22100OZC.H13.1000C590.375-0.500609OZC.H13.1000P0.1250.000 
2013-02-22260OZC.H13.2600C430.875-35.250 OZC.H13.2600P0.1250.000 
2013-02-22270OZC.H13.2700C420.875-35.125 OZC.H13.2700P0.1250.000 
2013-02-22280OZC.H13.2800C410.875-35.000 OZC.H13.2800P0.1250.000 
2013-02-22290OZC.H13.2900C400.875-35.250 OZC.H13.2900P0.1250.000 
2013-02-22300OZC.H13.3000C390.375-0.5009OZC.H13.3000P0.1250.000 
2013-02-22310OZC.H13.3100C380.875-5.625 OZC.H13.3100P0.1250.0002
2013-02-22320OZC.H13.3200C370.875-5.625     
2013-02-22330OZC.H13.3300C360.875-5.625 OZC.H13.3300P0.1250.00035
2013-02-22340OZC.H13.3400C350.875-5.625     
2013-02-22350OZC.H13.3500C340.875-5.625 OZC.H13.3500P0.1250.0001
2013-02-22360OZC.H13.3600C330.875-5.625     
2013-02-22370OZC.H13.3700C320.875-5.625     
2013-02-22380OZC.H13.3800C310.875-5.625     
2013-02-22390OZC.H13.3900C300.875-5.625 OZC.H13.3900P0.1250.0004
2013-02-22400OZC.H13.4000C290.375-0.5004OZC.H13.4000P0.1250.000310
2013-02-22410OZC.H13.4100C280.375-0.500 OZC.H13.4100P0.1250.0007
2013-02-22420OZC.H13.4200C270.875-5.625 OZC.H13.4200P0.1250.00084
2013-02-22430OZC.H13.4300C260.875-5.625 OZC.H13.4300P0.1250.000210
2013-02-22440OZC.H13.4400C250.375-0.5001OZC.H13.4400P0.1250.000878
2013-02-22450OZC.H13.4500C240.375-0.500 OZC.H13.4500P0.1250.000911
2013-02-22460OZC.H13.4600C230.375-0.500 OZC.H13.4600P0.1250.000644
2013-02-22470OZC.H13.4700C220.375-0.500 OZC.H13.4700P0.1250.0001536
2013-02-22480OZC.H13.4800C210.375-0.50027OZC.H13.4800P0.1250.0001782
2013-02-22490OZC.H13.4900C200.875-5.625 OZC.H13.4900P0.1250.000444
2013-02-22500OZC.H13.5000C190.375-0.50061OZC.H13.5000P0.1250.0002429
2013-02-22510OZC.H13.5100C180.375-0.50055OZC.H13.5100P0.1250.0001036
2013-02-22515OZC.H13.5150C175.875-5.375 OZC.H13.5150P0.2500.000 
2013-02-22520OZC.H13.5200C170.375-0.500113OZC.H13.5200P0.1250.000532
2013-02-22525OZC.H13.5250C165.875-5.375     
2013-02-22530OZC.H13.5300C160.375-0.500575OZC.H13.5300P0.1250.0001882
2013-02-22535OZC.H13.5350C155.875-5.375     
2013-02-22540OZC.H13.5400C150.375-0.500648OZC.H13.5400P0.1250.0001064
2013-02-22545OZC.H13.5450C145.875-5.375     
2013-02-22550OZC.H13.5500C140.375-0.500616OZC.H13.5500P0.1250.0004901
2013-02-22555OZC.H13.5550C135.875-5.375 OZC.H13.5550P0.1250.000 
2013-02-22560OZC.H13.5600C130.375-0.500376OZC.H13.5600P0.1250.000909
2013-02-22565OZC.H13.5650C125.875-5.375 OZC.H13.5650P0.1250.0001
2013-02-22570OZC.H13.5700C120.375-0.500299OZC.H13.5700P0.1250.0001278
2013-02-22575OZC.H13.5750C115.875-5.375 OZC.H13.5750P0.1250.00016
2013-02-22580OZC.H13.5800C110.375-0.500654OZC.H13.5800P0.1250.0002565
2013-02-22585OZC.H13.5850C105.875-5.375 OZC.H13.5850P0.1250.00010
2013-02-22590OZC.H13.5900C100.375-0.500424OZC.H13.5900P0.1250.0001385
2013-02-22595OZC.H13.5950C95.500+0.125 OZC.H13.5950P0.1250.000324
2013-02-22600OZC.H13.6000C90.375-0.500734OZC.H13.6000P0.1250.0006290
2013-02-22605OZC.H13.6050C85.500+0.125 OZC.H13.6050P0.1250.00088
2013-02-22610OZC.H13.6100C80.375-0.500583OZC.H13.6100P0.1250.0002842
2013-02-22615OZC.H13.6150C75.500+0.125 OZC.H13.6150P0.1250.000312
2013-02-22620OZC.H13.6200C70.375-0.500507OZC.H13.6200P0.1250.0003140
2013-02-22625OZC.H13.6250C65.500+0.125 OZC.H13.6250P0.1250.000800
2013-02-22630OZC.H13.6300C60.375-0.500627OZC.H13.6300P0.1250.0004849
2013-02-22635OZC.H13.6350C55.500+0.125 OZC.H13.6350P0.1250.000454
2013-02-22640OZC.H13.6400C50.375-0.500929OZC.H13.6400P0.1250.0005265
2013-02-22645OZC.H13.6450C45.500+0.125 OZC.H13.6450P0.1250.000298
2013-02-22650OZC.H13.6500C40.375-0.5001804OZC.H13.6500P0.1250.00010063
2013-02-22655OZC.H13.6550C35.375-0.5002OZC.H13.6550P0.1250.000687
2013-02-22660OZC.H13.6600C30.375-0.500884OZC.H13.6600P0.1250.0005780
2013-02-22665OZC.H13.6650C25.375-0.5002OZC.H13.6650P0.1250.0001038
2013-02-22670OZC.H13.6700C20.375-0.500582OZC.H13.6700P0.1250.0005895
2013-02-22675OZC.H13.6750C15.375-0.62554OZC.H13.6750P0.125-0.1251057
2013-02-22680OZC.H13.6800C10.375-1.0001555OZC.H13.6800P0.125-0.50012593
2013-02-22685OZC.H13.6850C5.375-1.750766OZC.H13.6850P0.125-1.2502231
2013-02-22690OZC.H13.6900C0.375-3.3754502OZC.H13.6900P0.125-2.8759288
2013-02-22695OZC.H13.6950C0.125-1.625568OZC.H13.6950P4.875-1.125970
2013-02-22700OZC.H13.7000C0.125-0.37511750OZC.H13.7000P9.875+0.12514983
2013-02-22705OZC.H13.7050C0.125-0.1251722OZC.H13.7050P14.875+0.3751386
2013-02-22710OZC.H13.7100C0.1250.0006274OZC.H13.7100P19.875+0.5006285
2013-02-22715OZC.H13.7150C0.1250.0001877OZC.H13.7150P24.875+0.5002133
2013-02-22720OZC.H13.7200C0.1250.00010738OZC.H13.7200P29.875+0.50010225
2013-02-22725OZC.H13.7250C0.1250.0002206OZC.H13.7250P34.875+0.5001777
2013-02-22730OZC.H13.7300C0.1250.00011517OZC.H13.7300P39.875+0.50011652
2013-02-22735OZC.H13.7350C0.1250.0002058OZC.H13.7350P44.875+0.5001241
2013-02-22740OZC.H13.7400C0.1250.00014973OZC.H13.7400P49.875+0.5009204
2013-02-22745OZC.H13.7450C0.1250.0002611OZC.H13.7450P54.875+0.500469
2013-02-22750OZC.H13.7500C0.1250.00024013OZC.H13.7500P59.875+0.50017231
2013-02-22755OZC.H13.7550C0.1250.0001284OZC.H13.7550P64.875+0.500422
2013-02-22760OZC.H13.7600C0.1250.00013695OZC.H13.7600P69.875+0.5004916
2013-02-22765OZC.H13.7650C0.1250.000767OZC.H13.7650P74.875+0.500139
2013-02-22770OZC.H13.7700C0.1250.0009150OZC.H13.7700P79.875+0.5003209
2013-02-22775OZC.H13.7750C0.1250.0001814OZC.H13.7750P84.875+0.50047
2013-02-22780OZC.H13.7800C0.1250.00012262OZC.H13.7800P89.875+0.5003191
2013-02-22785OZC.H13.7850C0.1250.000795OZC.H13.7850P94.875+0.5009
2013-02-22790OZC.H13.7900C0.1250.0008520OZC.H13.7900P99.875+0.500609
2013-02-22795OZC.H13.7950C0.1250.000530OZC.H13.7950P104.875+0.5002
2013-02-22800OZC.H13.8000C0.1250.00027059OZC.H13.8000P109.875+0.5003249
2013-02-22805OZC.H13.8050C0.1250.000719OZC.H13.8050P114.875+0.5002
2013-02-22810OZC.H13.8100C0.1250.0004565OZC.H13.8100P119.875+0.5001419
2013-02-22815OZC.H13.8150C0.1250.0001359OZC.H13.8150P124.875+0.5002
2013-02-22820OZC.H13.8200C0.1250.0007278OZC.H13.8200P129.875+0.500916
2013-02-22825OZC.H13.8250C0.1250.000965OZC.H13.8250P134.875+0.5002
2013-02-22830OZC.H13.8300C0.1250.0003523OZC.H13.8300P139.875+0.500280
2013-02-22835OZC.H13.8350C0.1250.000153OZC.H13.8350P144.250+0.125 
2013-02-22840OZC.H13.8400C0.1250.0003119OZC.H13.8400P149.875+0.500439
2013-02-22845OZC.H13.8450C0.1250.000198OZC.H13.8450P154.250+0.125 
2013-02-22850OZC.H13.8500C0.1250.0009228OZC.H13.8500P159.875+0.500378
2013-02-22855OZC.H13.8550C0.1250.000191OZC.H13.8550P164.250+0.125 
2013-02-22860OZC.H13.8600C0.1250.0003339OZC.H13.8600P169.875+0.50020
2013-02-22865OZC.H13.8650C0.1250.00049OZC.H13.8650P174.250+2.500 
2013-02-22870OZC.H13.8700C0.1250.0003295OZC.H13.8700P179.875+0.500147
2013-02-22875OZC.H13.8750C0.1250.00020OZC.H13.8750P178.500-3.250 
2013-02-22880OZC.H13.8800C0.1250.0003425OZC.H13.8800P189.875+0.50010
2013-02-22885OZC.H13.8850C0.1250.00040OZC.H13.8850P194.250+2.500 
2013-02-22890OZC.H13.8900C0.1250.0002001OZC.H13.8900P199.875+0.50017
2013-02-22895OZC.H13.8950C0.1250.00043OZC.H13.8950P204.250+2.500 
2013-02-22900OZC.H13.9000C0.1250.00014357OZC.H13.9000P209.875+0.50029
2013-02-22905OZC.H13.9050C0.1250.00026OZC.H13.9050P214.250+2.500 
2013-02-22910OZC.H13.9100C0.1250.000694OZC.H13.9100P219.875+0.50011
2013-02-22915OZC.H13.9150C0.1250.00025OZC.H13.9150P224.250+2.500 
2013-02-22920OZC.H13.9200C0.1250.0002991OZC.H13.9200P229.250+2.500 
2013-02-22925OZC.H13.9250C0.1250.00087OZC.H13.9250P234.250+2.500 
2013-02-22930OZC.H13.9300C0.1250.000719OZC.H13.9300P239.875+0.50012
2013-02-22935OZC.H13.9350C0.1250.00030OZC.H13.9350P244.250+2.500 
2013-02-22940OZC.H13.9400C0.1250.0001336OZC.H13.9400P249.875+0.50011
2013-02-22945OZC.H13.9450C0.1250.00088OZC.H13.9450P254.250+2.500 
2013-02-22950OZC.H13.9500C0.1250.0003485OZC.H13.9500P259.875+0.500 
2013-02-22955OZC.H13.9550C0.1250.0008OZC.H13.9550P264.250+2.500 
2013-02-22960OZC.H13.9600C0.1250.0001751OZC.H13.9600P269.875+0.5002
2013-02-22970OZC.H13.9700C0.1250.000565OZC.H13.9700P279.875+0.5004
2013-02-22980OZC.H13.9800C0.1250.0001559OZC.H13.9800P289.875+0.5008
2013-02-22990OZC.H13.9900C0.1250.000760OZC.H13.9900P299.875+0.5004
2013-02-221000OZC.H13.10000C0.1250.0008196OZC.H13.10000P309.875+0.50014
2013-02-221010OZC.H13.10100C0.1250.000195OZC.H13.10100P319.875+0.50010
2013-02-221020OZC.H13.10200C0.1250.0002235OZC.H13.10200P329.875+0.50010
2013-02-221030OZC.H13.10300C0.1250.000550OZC.H13.10300P339.250+2.500 
2013-02-221040OZC.H13.10400C0.1250.000246OZC.H13.10400P349.875+0.50010
2013-02-221050OZC.H13.10500C0.1250.0002335OZC.H13.10500P359.250+2.500 
2013-02-221060OZC.H13.10600C0.1250.000398OZC.H13.10600P369.250+2.500 
2013-02-221070OZC.H13.10700C0.1250.000237OZC.H13.10700P379.875+0.50010
2013-02-221080OZC.H13.10800C0.1250.00010165OZC.H13.10800P389.875+0.50010
2013-02-221090OZC.H13.10900C0.1250.00013OZC.H13.10900P399.250+2.500 
2013-02-221100OZC.H13.11000C0.1250.0002500OZC.H13.11000P409.250+2.500 
2013-02-221110OZC.H13.11100C0.1250.00077OZC.H13.11100P419.875+0.50010
2013-02-221120OZC.H13.11200C0.1250.00062OZC.H13.11200P429.875+0.50010
2013-02-221130OZC.H13.11300C0.1250.00062OZC.H13.11300P439.250+2.500 
2013-02-221140OZC.H13.11400C0.1250.00050OZC.H13.11400P449.250+2.500 
2013-02-221150OZC.H13.11500C0.1250.0001163OZC.H13.11500P459.250+2.500 
2013-02-221160OZC.H13.11600C0.1250.000192OZC.H13.11600P469.250+5.500 
2013-02-221170OZC.H13.11700C0.1250.00046OZC.H13.11700P479.875+0.50010
2013-02-221180OZC.H13.11800C0.1250.00023OZC.H13.11800P489.875+0.5002
2013-02-221190OZC.H13.11900C0.1250.000 OZC.H13.11900P499.250+5.500 
2013-02-221200OZC.H13.12000C0.1250.0001784OZC.H13.12000P509.250+5.500 
2013-02-221210    OZC.H13.12100P519.250+5.500 
2013-02-221220OZC.H13.12200C0.1250.00031OZC.H13.12200P529.250+5.500 
2013-02-221230OZC.H13.12300C0.1250.0005OZC.H13.12300P539.875+0.5001
2013-02-221240    OZC.H13.12400P549.250+5.500 
2013-02-221250OZC.H13.12500C0.1250.000360OZC.H13.12500P559.250+5.500 
2013-02-221260OZC.H13.12600C0.1250.0008OZC.H13.12600P569.250+5.500 
INO.com on Facebook INO.com MarketClub on Twitter INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.