 |
Options for @C9N |
|
| @C9N: CORN July 2019 Call 1800 CALLS (CBOT) as of 06/19/2019 8:44:58 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
239'7s |
-5'0 |
|
|
|
244'7 |
6/18/2019 01:31:00 |
| 2200 |
229'7s |
-5'0 |
|
|
|
234'7 |
6/18/2019 01:31:00 |
| 2300 |
219'7s |
-5'0 |
|
|
|
224'7 |
6/18/2019 01:31:00 |
| 2900 |
159'7s |
-5'0 |
|
|
|
164'7 |
6/18/2019 01:31:00 |
| 3000 |
149'7s |
-5'0 |
|
|
|
154'7 |
6/18/2019 01:31:00 |
| 3050 |
144'7s |
-5'0 |
|
|
|
149'7 |
6/18/2019 01:31:00 |
| 3100 |
139'7s |
-5'0 |
|
|
|
144'7 |
6/18/2019 01:31:00 |
| 3150 |
134'7s |
-5'0 |
|
|
|
139'7 |
6/18/2019 01:31:00 |
| 3200 |
129'7s |
-5'0 |
|
|
|
134'7 |
6/18/2019 01:31:00 |
| 3250 |
124'7s |
-5'0 |
122'5 |
122'5 |
122'3 |
129'7 |
6/18/2019 01:31:00 |
| 3300 |
119'7s |
-5'0 |
|
|
|
124'7 |
6/18/2019 01:31:00 |
| 3350 |
114'7s |
-5'0 |
|
|
|
119'7 |
6/18/2019 01:31:00 |
| 3400 |
109'7s |
-5'0 |
|
|
|
114'7 |
6/18/2019 01:31:00 |
| 3450 |
105'2s |
0'3 |
105'2 |
105'2 |
105'2 |
104'7 |
6/18/2019 07:00:00 |
| 3500 |
98'4s |
-1'3 |
100'2 |
100'2 |
98'4 |
99'7 |
6/18/2019 08:34:00 |
| 3550 |
95'2s |
0'3 |
95'2 |
95'2 |
95'2 |
94'7 |
6/18/2019 07:00:00 |
| 3600 |
87'0s |
-2'7 |
88'4 |
88'4 |
85'2 |
89'7 |
6/19/2019 08:30:00 |
| 3650 |
84'7s |
-5'0 |
83'3 |
83'6 |
82'4 |
89'7 |
6/18/2019 01:31:00 |
| 3700 |
77'1s |
-2'6 |
78'4 |
78'4 |
75'4 |
79'7 |
6/19/2019 07:44:00 |
| 3750 |
74'7s |
-5'0 |
73'3 |
81'0 |
72'6 |
79'7 |
6/18/2019 01:31:00 |
| 3800 |
66'7s |
-3'0 |
67'5 |
68'4 |
65'4 |
69'7 |
6/19/2019 07:44:00 |
| 3850 |
60'4s |
-4'3 |
60'4 |
60'4 |
60'4 |
64'7 |
6/19/2019 08:32:00 |
| 3900 |
56'0s |
-3'7 |
60'0 |
60'0 |
55'4 |
59'7 |
6/19/2019 08:34:00 |
| 3950 |
50'4s |
-4'3 |
50'4 |
50'4 |
50'4 |
54'7 |
6/19/2019 08:33:00 |
| 4000 |
45'0s |
-4'7 |
50'0 |
50'0 |
42'6 |
49'7 |
6/19/2019 08:33:00 |
| 4050 |
42'5s |
-2'2 |
44'4 |
45'0 |
42'5 |
44'7 |
6/19/2019 06:00:00 |
| 4100 |
35'5s |
-4'2 |
40'0 |
40'0 |
35'5 |
39'7 |
6/19/2019 07:37:00 |
| 4150 |
31'0s |
-3'7 |
34'6 |
34'6 |
31'0 |
34'7 |
6/19/2019 08:34:00 |
| 4200 |
25'0s |
-4'7 |
30'4 |
31'0 |
25'0 |
29'7 |
6/19/2019 08:30:00 |
| 4250 |
21'2s |
-3'6 |
21'2 |
21'2 |
21'2 |
25'0 |
6/19/2019 07:05:00 |
| 4300 |
16'6s |
-3'3 |
19'6 |
20'0 |
15'4 |
20'1 |
6/19/2019 08:30:00 |
| 4350 |
13'6s |
-1'5 |
14'4 |
14'5 |
13'6 |
15'3 |
6/18/2019 10:56:00 |
| 4400 |
7'4s |
-3'5 |
8'6 |
12'4 |
7'4 |
11'1 |
6/19/2019 08:33:00 |
| 4450 |
5'1s |
-2'5 |
6'4 |
6'6 |
4'5 |
7'6 |
6/19/2019 07:14:00 |
| 4500 |
2'6s |
-2'3 |
5'3 |
5'3 |
2'6 |
5'1 |
6/19/2019 08:33:00 |
| 4550 |
1'5s |
-1'4 |
2'6 |
3'2 |
1'4 |
3'1 |
6/19/2019 08:34:00 |
| 4600 |
0'6s |
-1'2 |
1'3 |
2'2 |
0'6 |
2'0 |
6/19/2019 08:33:00 |
| 4650 |
0'4s |
-0'6 |
1'0 |
1'2 |
0'4 |
1'2 |
6/19/2019 08:33:00 |
| 4700 |
0'3s |
-0'3 |
0'6 |
0'6 |
0'3 |
0'6 |
6/19/2019 08:33:00 |
| 4750 |
0'2s |
-0'2 |
0'4 |
0'4 |
0'2 |
0'4 |
6/19/2019 06:23:00 |
| 4800 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'1 |
0'2 |
6/19/2019 08:31:00 |
| 4850 |
0'2s |
-0'6 |
0'3 |
0'4 |
0'2 |
1'0 |
6/18/2019 01:31:00 |
| 4900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/19/2019 05:53:00 |
| 4950 |
0'1s |
-0'3 |
0'2 |
0'2 |
0'1 |
0'4 |
6/18/2019 01:31:00 |
| 5000 |
0'1s |
-0'2 |
0'2 |
0'2 |
0'1 |
0'3 |
6/18/2019 01:31:00 |
| 5050 |
0'1s |
-0'2 |
|
|
|
0'3 |
6/18/2019 01:31:00 |
| 5100 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
6/18/2019 01:31:00 |
| 5150 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
6/18/2019 01:31:00 |
| 5200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/18/2019 01:31:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| @C9N: CORN July 2019 Call 1800 PUTS (CBOT) as of 06/19/2019 8:44:58 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3650 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/18/2019 01:31:00 |
| 3700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/18/2019 01:31:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/18/2019 01:31:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
6/18/2019 01:31:00 |
| 3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/18/2019 01:31:00 |
| 3950 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/18/2019 01:31:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/18/2019 01:31:00 |
| 4050 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/18/2019 01:31:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/18/2019 01:31:00 |
| 4150 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/18/2019 01:31:00 |
| 4200 |
0'2s |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
6/19/2019 05:50:00 |
| 4250 |
0'2s |
-0'1 |
0'4 |
0'5 |
0'1 |
0'3 |
6/18/2019 01:31:00 |
| 4300 |
0'3s |
0'0 |
0'2 |
0'4 |
0'2 |
0'3 |
6/19/2019 08:30:00 |
| 4350 |
1'0s |
0'3 |
0'7 |
1'1 |
0'5 |
0'5 |
6/19/2019 08:33:00 |
| 4400 |
2'3s |
1'0 |
2'0 |
2'4 |
1'0 |
1'3 |
6/19/2019 08:33:00 |
| 4450 |
4'6s |
1'6 |
4'1 |
4'6 |
2'3 |
3'0 |
6/19/2019 06:43:00 |
| 4500 |
7'2s |
1'7 |
6'3 |
7'4 |
4'3 |
5'3 |
6/19/2019 07:25:00 |
| 4550 |
8'3s |
0'6 |
6'5 |
10'4 |
5'0 |
7'5 |
6/18/2019 01:31:00 |
| 4600 |
12'2s |
1'5 |
16'0 |
16'0 |
8'1 |
10'5 |
6/18/2019 01:31:00 |
| 4650 |
16'4s |
2'2 |
|
|
|
14'2 |
6/18/2019 01:31:00 |
| 4700 |
21'0s |
3'0 |
21'4 |
21'4 |
21'4 |
18'0 |
6/18/2019 01:31:00 |
| 4750 |
25'6s |
3'5 |
|
|
|
22'1 |
6/18/2019 01:31:00 |
| 4800 |
30'4s |
3'7 |
30'2 |
30'2 |
30'2 |
26'5 |
6/18/2019 01:31:00 |
| 4850 |
35'4s |
4'2 |
31'5 |
31'5 |
31'5 |
31'2 |
6/18/2019 01:31:00 |
| 4900 |
40'3s |
4'3 |
|
|
|
36'0 |
6/18/2019 01:31:00 |
| 4950 |
45'3s |
4'5 |
|
|
|
40'6 |
6/18/2019 01:31:00 |
| 5000 |
50'3s |
4'6 |
50'7 |
56'0 |
46'3 |
45'5 |
6/18/2019 01:31:00 |
| 5050 |
55'3s |
4'7 |
60'2 |
60'2 |
60'2 |
50'4 |
6/18/2019 01:31:00 |
| 5100 |
60'3s |
4'7 |
60'6 |
60'6 |
60'6 |
55'4 |
6/18/2019 01:31:00 |
| 5150 |
65'3s |
5'0 |
|
|
|
60'3 |
6/18/2019 01:31:00 |
| 5200 |
70'3s |
5'0 |
|
|
|
65'3 |
6/18/2019 01:31:00 |
| 5250 |
75'3s |
5'0 |
|
|
|
70'3 |
6/18/2019 01:31:00 |
| 5300 |
80'3s |
5'0 |
|
|
|
75'3 |
6/18/2019 01:31:00 |
| 5400 |
90'3s |
5'0 |
|
|
|
85'3 |
6/18/2019 01:31:00 |
| 5500 |
100'3s |
5'0 |
|
|
|
95'3 |
6/18/2019 01:31:00 |
| 5600 |
110'3s |
5'0 |
|
|
|
105'3 |
6/18/2019 01:31:00 |
| 5700 |
120'3s |
5'0 |
|
|
|
115'3 |
6/18/2019 01:31:00 |
| 5800 |
130'3s |
5'0 |
|
|
|
125'3 |
6/18/2019 01:31:00 |
| 6000 |
150'3s |
5'0 |
|
|
|
145'3 |
6/18/2019 01:31:00 |
| 6100 |
160'3s |
5'0 |
|
|
|
155'3 |
6/18/2019 01:31:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
