 |
Options for @C9U |
|
| @C9U: CORN September 2019 Call 1000 CALLS (CBOT) as of 08/21/2019 10:43:46 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1800 |
182'5s |
3'0 |
|
|
|
179'5 |
8/21/2019 01:37:00 |
| 2300 |
132'5s |
3'0 |
|
|
|
129'5 |
8/21/2019 01:37:00 |
| 3050 |
57'5s |
3'0 |
|
|
|
54'5 |
8/21/2019 01:37:00 |
| 3100 |
52'5s |
3'0 |
|
|
|
49'5 |
8/21/2019 01:37:00 |
| 3200 |
42'5s |
3'0 |
|
|
|
39'5 |
8/21/2019 01:37:00 |
| 3300 |
32'5s |
3'0 |
|
|
|
29'5 |
8/21/2019 01:37:00 |
| 3350 |
27'5s |
3'0 |
|
|
|
24'5 |
8/21/2019 01:37:00 |
| 3400 |
22'5s |
2'7 |
|
|
|
19'6 |
8/21/2019 01:37:00 |
| 3450 |
17'5s |
2'5 |
17'1 |
18'1 |
17'1 |
15'0 |
8/21/2019 01:37:00 |
| 3500 |
12'6s |
2'2 |
8'2 |
12'1 |
8'2 |
10'4 |
8/21/2019 01:37:00 |
| 3550 |
8'3s |
1'6 |
7'4 |
7'4 |
4'5 |
6'5 |
8/21/2019 01:37:00 |
| 3600 |
4'5s |
1'0 |
4'2 |
5'0 |
2'2 |
3'5 |
8/21/2019 01:37:00 |
| 3650 |
2'7s |
0'6 |
2'7 |
2'7 |
2'7 |
2'1 |
8/21/2019 07:04:00 |
| 3700 |
1'1s |
0'3 |
1'1 |
1'1 |
1'1 |
0'6 |
8/21/2019 09:27:00 |
| 3750 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
8/21/2019 07:04:00 |
| 3800 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'1 |
0'2 |
8/21/2019 01:37:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/21/2019 01:37:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/21/2019 08:04:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/21/2019 07:22:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 4950 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5650 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5750 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 6700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/21/2019 01:37:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| @C9U: CORN September 2019 Call 1000 PUTS (CBOT) as of 08/21/2019 10:43:46 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2019 01:37:00 |
| 3350 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/21/2019 01:37:00 |
| 3400 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'1 |
0'2 |
8/21/2019 01:37:00 |
| 3450 |
0'1s |
-0'3 |
0'4 |
0'4 |
0'1 |
0'4 |
8/21/2019 01:37:00 |
| 3500 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
8/21/2019 07:03:00 |
| 3550 |
0'6s |
-0'1 |
0'6 |
0'6 |
0'6 |
0'7 |
8/21/2019 07:00:00 |
| 3600 |
1'5s |
-0'4 |
1'5 |
1'5 |
1'5 |
2'1 |
8/21/2019 10:25:00 |
| 3650 |
3'5s |
-1'0 |
3'4 |
3'5 |
3'4 |
4'5 |
8/21/2019 08:05:00 |
| 3700 |
8'2s |
-3'0 |
10'6 |
12'4 |
8'6 |
11'2 |
8/21/2019 01:37:00 |
| 3750 |
12'7s |
-3'0 |
13'2 |
13'2 |
13'1 |
15'7 |
8/21/2019 01:37:00 |
| 3800 |
17'5s |
-3'1 |
19'2 |
22'5 |
18'2 |
20'6 |
8/21/2019 01:37:00 |
| 3850 |
20'5s |
-2'0 |
20'5 |
20'5 |
20'5 |
22'5 |
8/21/2019 08:05:00 |
| 3900 |
26'1s |
-1'4 |
25'6 |
26'1 |
25'6 |
27'5 |
8/21/2019 08:25:00 |
| 3950 |
32'5s |
-3'0 |
36'0 |
36'3 |
34'2 |
35'5 |
8/21/2019 01:37:00 |
| 4000 |
36'0s |
-1'5 |
36'0 |
36'0 |
36'0 |
37'5 |
8/21/2019 07:00:00 |
| 4050 |
41'0s |
-1'5 |
41'0 |
41'0 |
41'0 |
42'5 |
8/21/2019 08:09:00 |
| 4100 |
47'0s |
-0'5 |
47'0 |
47'0 |
47'0 |
47'5 |
8/21/2019 07:00:00 |
| 4150 |
51'0s |
-1'5 |
51'0 |
51'0 |
51'0 |
52'5 |
8/21/2019 07:00:00 |
| 4200 |
55'7s |
-1'6 |
55'7 |
55'7 |
55'7 |
57'5 |
8/21/2019 08:26:00 |
| 4250 |
60'6s |
-1'7 |
60'6 |
60'6 |
60'6 |
62'5 |
8/21/2019 08:10:00 |
| 4300 |
65'7s |
-1'6 |
67'1 |
67'1 |
65'7 |
67'5 |
8/21/2019 08:21:00 |
| 4350 |
72'5s |
-3'0 |
77'0 |
77'0 |
77'0 |
75'5 |
8/21/2019 01:37:00 |
| 4400 |
77'5s |
-3'0 |
81'6 |
82'0 |
80'4 |
80'5 |
8/21/2019 01:37:00 |
| 4450 |
82'5s |
-3'0 |
85'6 |
85'6 |
85'6 |
85'5 |
8/21/2019 01:37:00 |
| 4500 |
87'5s |
-3'0 |
90'0 |
92'0 |
89'0 |
90'5 |
8/21/2019 01:37:00 |
| 4550 |
92'5s |
-3'0 |
|
|
|
95'5 |
8/21/2019 01:37:00 |
| 4600 |
97'5s |
-3'0 |
|
|
|
100'5 |
8/21/2019 01:37:00 |
| 4650 |
102'5s |
-3'0 |
|
|
|
105'5 |
8/21/2019 01:37:00 |
| 4700 |
107'5s |
-3'0 |
|
|
|
110'5 |
8/21/2019 01:37:00 |
| 4750 |
112'5s |
-3'0 |
|
|
|
115'5 |
8/21/2019 01:37:00 |
| 4800 |
117'5s |
-3'0 |
|
|
|
120'5 |
8/21/2019 01:37:00 |
| 4850 |
122'5s |
-3'0 |
|
|
|
125'5 |
8/21/2019 01:37:00 |
| 4900 |
127'5s |
-3'0 |
|
|
|
130'5 |
8/21/2019 01:37:00 |
| 4950 |
132'5s |
-3'0 |
|
|
|
135'5 |
8/21/2019 01:37:00 |
| 5000 |
137'5s |
-3'0 |
|
|
|
140'5 |
8/21/2019 01:37:00 |
| 5050 |
142'5s |
-3'0 |
|
|
|
145'5 |
8/21/2019 01:37:00 |
| 5100 |
147'5s |
-3'0 |
|
|
|
150'5 |
8/21/2019 01:37:00 |
| 5150 |
152'5s |
-3'0 |
|
|
|
155'5 |
8/21/2019 01:37:00 |
| 5250 |
162'5s |
-3'0 |
|
|
|
165'5 |
8/21/2019 01:37:00 |
| 5300 |
167'5s |
-3'0 |
|
|
|
170'5 |
8/21/2019 01:37:00 |
| 5350 |
172'5s |
-3'0 |
|
|
|
175'5 |
8/21/2019 01:37:00 |
| 5400 |
177'5s |
-3'0 |
|
|
|
180'5 |
8/21/2019 01:37:00 |
| 5450 |
182'5s |
-3'0 |
|
|
|
185'5 |
8/21/2019 01:37:00 |
| 5500 |
187'5s |
-3'0 |
|
|
|
190'5 |
8/21/2019 01:37:00 |
| 5550 |
192'5s |
-3'0 |
|
|
|
195'5 |
8/21/2019 01:37:00 |
| 5600 |
197'5s |
-3'0 |
|
|
|
200'5 |
8/21/2019 01:37:00 |
| 5650 |
202'5s |
-3'0 |
|
|
|
205'5 |
8/21/2019 01:37:00 |
| 5700 |
207'5s |
-3'0 |
|
|
|
210'5 |
8/21/2019 01:37:00 |
| 5750 |
212'5s |
-3'0 |
|
|
|
215'5 |
8/21/2019 01:37:00 |
| 5800 |
217'5s |
-3'0 |
|
|
|
220'5 |
8/21/2019 01:37:00 |
| 5900 |
227'5s |
-3'0 |
|
|
|
230'5 |
8/21/2019 01:37:00 |
| 6000 |
237'5s |
-3'0 |
|
|
|
240'5 |
8/21/2019 01:37:00 |
| 6100 |
247'5s |
-3'0 |
|
|
|
250'5 |
8/21/2019 01:37:00 |
| 6200 |
257'5s |
-3'0 |
|
|
|
260'5 |
8/21/2019 01:37:00 |
| 6300 |
267'5s |
-3'0 |
|
|
|
270'5 |
8/21/2019 01:37:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
