Thursday Dec 12, 7:13PM EST

Options Chain CORN Dec 2019 (CBOT:ZC.Z19)

MarketNameOpenHighLowLastChangePctTime
ZC.Z19CORN Dec 2019358.25368.75358.25368.50+11.50+3.15%14:09add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-22230.00000000    OZC.Z19.2300P0.1250.000100
2019-11-22270.00000000    OZC.Z19.2700P0.125-0.125 
2019-11-22275.00000000    OZC.Z19.2750P0.1250.000 
2019-11-22285.00000000    OZC.Z19.2850P0.1250.000 
2019-11-22290.00000000    OZC.Z19.2900P0.1250.000 
2019-11-22295.00000000    OZC.Z19.2950P0.1250.000 
2019-11-22300.00000000OZC.Z19.3000C69.000+2.125 OZC.Z19.3000P0.1250.000160
2019-11-22305.00000000    OZC.Z19.3050P0.1250.000 
2019-11-22310.00000000OZC.Z19.3100C77.375-27.250 OZC.Z19.3100P0.1250.00022
2019-11-22315.00000000    OZC.Z19.3150P0.1250.000 
2019-11-22320.00000000OZC.Z19.3200C67.3750.000 OZC.Z19.3200P0.1250.000224
2019-11-22325.00000000OZC.Z19.3250C57.000-7.375 OZC.Z19.3250P0.1250.000 
2019-11-22330.00000000OZC.Z19.3300C57.375-4.12512OZC.Z19.3300P0.1250.000580
2019-11-22335.00000000OZC.Z19.3350C52.375+0.625 OZC.Z19.3350P0.1250.000 
2019-11-22340.00000000OZC.Z19.3400C30.000+1.375 OZC.Z19.3400P0.1250.0001944
2019-11-22345.00000000OZC.Z19.3450C31.125+0.125 OZC.Z19.3450P0.1250.000 
2019-11-22350.00000000OZC.Z19.3500C19.000-0.25061OZC.Z19.3500P0.1250.0006160
2019-11-22355.00000000OZC.Z19.3550C14.125+2.250 OZC.Z19.3550P0.1250.000 
2019-11-22360.00000000OZC.Z19.3600C10.000+1.62532OZC.Z19.3600P0.1250.0003879
2019-11-22365.00000000OZC.Z19.3650C4.250+0.750 OZC.Z19.3650P0.125-0.125 
2019-11-22370.00000000OZC.Z19.3700C0.125-0.62583OZC.Z19.3700P1.750-0.37511020
2019-11-22375.00000000OZC.Z19.3750C0.1250.000 OZC.Z19.3750P5.750-0.875 
2019-11-22380.00000000OZC.Z19.3800C0.1250.0001856OZC.Z19.3800P11.750+0.2505307
2019-11-22385.00000000OZC.Z19.3850C0.1250.000 OZC.Z19.3850P16.000-0.500 
2019-11-22390.00000000OZC.Z19.3900C0.1250.0004750OZC.Z19.3900P21.250+0.1256788
2019-11-22395.00000000OZC.Z19.3950C0.1250.000 OZC.Z19.3950P25.7500.000 
2019-11-22400.00000000OZC.Z19.4000C0.1250.00013264OZC.Z19.4000P30.750-0.75012210
2019-11-22405.00000000OZC.Z19.4050C0.1250.000 OZC.Z19.4050P37.625+2.500 
2019-11-22410.00000000OZC.Z19.4100C0.1250.0005186OZC.Z19.4100P40.875-0.1251560
2019-11-22415.00000000OZC.Z19.4150C0.1250.000 OZC.Z19.4150P44.000+4.625 
2019-11-22420.00000000OZC.Z19.4200C0.1250.00010862OZC.Z19.4200P50.625-0.875567
2019-11-22425.00000000OZC.Z19.4250C0.125-0.250 OZC.Z19.4250P55.625-1.000 
2019-11-22430.00000000OZC.Z19.4300C0.1250.0006298OZC.Z19.4300P60.375-1.00089
2019-11-22435.00000000OZC.Z19.4350C0.500+0.125 OZC.Z19.4350P66.500+1.375 
2019-11-22440.00000000OZC.Z19.4400C0.1250.0007054OZC.Z19.4400P70.000-1.37520
2019-11-22445.00000000OZC.Z19.4450C0.3750.000 OZC.Z19.4450P76.500+1.375 
2019-11-22450.00000000OZC.Z19.4500C0.1250.00015650OZC.Z19.4500P80.5000.00021
2019-11-22455.00000000OZC.Z19.4550C0.2500.000 OZC.Z19.4550P66.125+1.500 
2019-11-22460.00000000OZC.Z19.4600C0.1250.0004609OZC.Z19.4600P91.500-0.12510
2019-11-22465.00000000OZC.Z19.4650C0.1250.000 OZC.Z19.4650P79.750+2.500 
2019-11-22470.00000000OZC.Z19.4700C0.1250.0002025OZC.Z19.4700P101.000-2.375 
2019-11-22475.00000000OZC.Z19.4750C0.1250.000 OZC.Z19.4750P98.250+0.875 
2019-11-22480.00000000OZC.Z19.4800C0.1250.0005881OZC.Z19.4800P106.250+1.37520
2019-11-22485.00000000OZC.Z19.4850C0.250-0.125 OZC.Z19.4850P108.250+0.875 
2019-11-22490.00000000OZC.Z19.4900C0.1250.0001990OZC.Z19.4900P102.750+0.875 
2019-11-22500.00000000OZC.Z19.5000C0.1250.00015829OZC.Z19.5000P125.000+2.12526
2019-11-22510.00000000OZC.Z19.5100C0.1250.000589OZC.Z19.5100P122.7500.000 
2019-11-22520.00000000OZC.Z19.5200C0.1250.0001614OZC.Z19.5200P132.750-0.500 
2019-11-22530.00000000OZC.Z19.5300C0.1250.000232OZC.Z19.5300P142.750+0.375 
2019-11-22540.00000000OZC.Z19.5400C0.1250.00038    
2019-11-22550.00000000OZC.Z19.5500C0.1250.000275OZC.Z19.5500P176.500+2.12514
2019-11-22560.00000000OZC.Z19.5600C0.125+0.12595    
2019-11-22570.00000000OZC.Z19.5700C0.1250.00025    
2019-11-22580.00000000OZC.Z19.5800C0.1250.00072OZC.Z19.5800P194.500+2.500 
2019-11-22590.00000000OZC.Z19.5900C0.1250.00039    
2019-11-22600.00000000OZC.Z19.6000C0.1250.000112OZC.Z19.6000P212.750+1.750 
2019-11-22610.00000000OZC.Z19.6100C0.1250.00010    
2019-11-22620.00000000OZC.Z19.6200C0.1250.0008    
2019-11-22630.00000000OZC.Z19.6300C0.1250.0005470    
2019-11-22640.00000000OZC.Z19.6400C0.1250.000 OZC.Z19.6400P263.250+0.875 
2019-11-22650.00000000OZC.Z19.6500C0.1250.000 OZC.Z19.6500P273.250+0.875 
2019-11-22660.00000000OZC.Z19.6600C0.1250.000     
2019-11-22670.00000000OZC.Z19.6700C0.1250.000     
2019-11-22680.00000000OZC.Z19.6800C0.125-0.125     
2019-11-22690.00000000OZC.Z19.6900C0.1250.000     
2019-11-22700.00000000OZC.Z19.7000C0.1250.000     
2019-11-22720.00000000OZC.Z19.7200C0.1250.000 OZC.Z19.7200P332.750+1.500 
2019-11-22740.00000000OZC.Z19.7400C0.1250.000     
2019-11-22760.00000000OZC.Z19.7600C0.125-0.125 OZC.Z19.7600P372.750+5.000 
2019-11-22780.00000000OZC.Z19.7800C0.1250.000     
2019-11-22800.00000000OZC.Z19.8000C0.1250.000 OZC.Z19.8000P412.750-0.500 
2019-11-22900.00000000OZC.Z19.9000C0.1250.000     
2019-11-221000.00000000OZC.Z19.10000C0.1250.000