 |
Options for @C9K |
|
| @C9K: CORN May 2019 Call 1800 CALLS (CBOT) as of 04/21/2019 11:51:22 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
158'5s |
0'2 |
|
|
|
158'3 |
4/18/2019 01:27:00 |
| 2500 |
108'5s |
0'2 |
|
|
|
108'3 |
4/18/2019 01:27:00 |
| 2850 |
73'5s |
0'2 |
|
|
|
73'3 |
4/18/2019 01:27:00 |
| 3000 |
58'5s |
0'2 |
58'4 |
58'4 |
58'4 |
58'3 |
4/18/2019 01:27:00 |
| 3100 |
48'5s |
0'2 |
|
|
|
48'3 |
4/18/2019 01:27:00 |
| 3300 |
28'5s |
0'2 |
|
|
|
28'3 |
4/18/2019 01:27:00 |
| 3350 |
23'5s |
0'2 |
|
|
|
23'3 |
4/18/2019 01:27:00 |
| 3400 |
18'5s |
0'2 |
|
|
|
18'3 |
4/18/2019 01:27:00 |
| 3450 |
13'5s |
0'1 |
|
|
|
13'4 |
4/18/2019 01:27:00 |
| 3500 |
8'7s |
-0'1 |
7'7 |
8'0 |
7'7 |
9'0 |
4/18/2019 01:27:00 |
| 3550 |
4'6s |
-0'2 |
5'2 |
5'2 |
4'1 |
5'0 |
4/18/2019 01:27:00 |
| 3600 |
1'3s |
-0'3 |
1'5 |
1'5 |
1'3 |
1'6 |
4/21/2019 11:29:00 |
| 3650 |
0'4s |
-0'2 |
0'6 |
0'6 |
0'4 |
0'6 |
4/21/2019 09:12:00 |
| 3700 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
4/21/2019 08:24:00 |
| 3750 |
0'2s |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
4/21/2019 08:24:00 |
| 3800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/18/2019 01:27:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/18/2019 01:27:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 9800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| @C9K: CORN May 2019 Call 1800 PUTS (CBOT) as of 04/21/2019 11:51:22 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:27:00 |
| 3450 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
4/18/2019 01:27:00 |
| 3500 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
4/21/2019 07:49:00 |
| 3550 |
1'1s |
-0'1 |
1'1 |
1'1 |
1'1 |
1'2 |
4/21/2019 07:04:00 |
| 3600 |
3'2s |
-0'5 |
3'5 |
4'3 |
3'0 |
3'7 |
4/18/2019 01:27:00 |
| 3650 |
7'2s |
-0'2 |
7'3 |
8'3 |
7'3 |
7'4 |
4/18/2019 01:27:00 |
| 3700 |
11'3s |
-0'4 |
11'1 |
11'3 |
11'1 |
11'7 |
4/21/2019 07:00:00 |
| 3750 |
16'5s |
-0'3 |
17'0 |
17'7 |
17'0 |
17'0 |
4/18/2019 01:27:00 |
| 3800 |
22'4s |
0'7 |
22'4 |
22'4 |
22'4 |
21'5 |
4/21/2019 10:44:00 |
| 3850 |
27'0s |
0'3 |
27'0 |
27'0 |
27'0 |
26'5 |
4/21/2019 08:31:00 |
| 3900 |
31'1s |
-0'4 |
30'7 |
31'1 |
30'7 |
31'5 |
4/21/2019 07:00:00 |
| 3950 |
36'5s |
-0'2 |
|
|
|
36'7 |
4/18/2019 01:27:00 |
| 4000 |
41'5s |
-0'2 |
42'3 |
42'7 |
42'3 |
41'7 |
4/18/2019 01:27:00 |
| 4050 |
46'5s |
-0'2 |
47'6 |
47'6 |
47'6 |
46'7 |
4/18/2019 01:27:00 |
| 4100 |
51'5s |
-0'2 |
|
|
|
51'7 |
4/18/2019 01:27:00 |
| 4150 |
56'5s |
-0'2 |
|
|
|
56'7 |
4/18/2019 01:27:00 |
| 4200 |
61'5s |
-0'2 |
|
|
|
61'7 |
4/18/2019 01:27:00 |
| 4250 |
66'5s |
-0'2 |
|
|
|
66'7 |
4/18/2019 01:27:00 |
| 4300 |
71'5s |
-0'2 |
|
|
|
71'7 |
4/18/2019 01:27:00 |
| 4350 |
76'5s |
-0'2 |
|
|
|
76'7 |
4/18/2019 01:27:00 |
| 4400 |
81'5s |
-0'2 |
|
|
|
81'7 |
4/18/2019 01:27:00 |
| 4500 |
91'5s |
-0'2 |
|
|
|
91'7 |
4/18/2019 01:27:00 |
| 4600 |
101'5s |
-0'2 |
|
|
|
101'7 |
4/18/2019 01:27:00 |
| 4700 |
111'5s |
-0'2 |
|
|
|
111'7 |
4/18/2019 01:27:00 |
| 4800 |
121'5s |
-0'2 |
|
|
|
121'7 |
4/18/2019 01:27:00 |
| 5000 |
141'5s |
-0'2 |
|
|
|
141'7 |
4/18/2019 01:27:00 |
| 5200 |
161'5s |
-0'2 |
|
|
|
161'7 |
4/18/2019 01:27:00 |
| 5500 |
191'5s |
-0'2 |
|
|
|
191'7 |
4/18/2019 01:27:00 |
| 6000 |
241'5s |
-0'1 |
|
|
|
241'6 |
4/18/2019 01:27:00 |
| 6400 |
281'4s |
-0'2 |
|
|
|
281'6 |
4/18/2019 01:27:00 |
| 9800 |
621'4s |
-0'2 |
|
|
|
621'6 |
4/18/2019 01:27:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
