 |
Options for @C9H |
|
| @C9H: CORN March 2019 Call 1800 CALLS (CBOT) as of 02/23/2019 7:42:26 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
175'2s |
-0'3 |
|
|
|
175'5 |
2/22/2019 01:40:00 |
| 2100 |
165'2s |
-0'3 |
|
|
|
165'5 |
2/22/2019 01:40:00 |
| 2200 |
155'2s |
-0'3 |
|
|
|
155'5 |
2/22/2019 01:40:00 |
| 2400 |
135'2s |
-0'3 |
|
|
|
135'5 |
2/22/2019 01:40:00 |
| 2700 |
105'2s |
-0'3 |
|
|
|
105'5 |
2/22/2019 01:40:00 |
| 2800 |
95'2s |
-0'3 |
|
|
|
95'5 |
2/22/2019 01:40:00 |
| 2900 |
85'2s |
-0'3 |
|
|
|
85'5 |
2/22/2019 01:40:00 |
| 3000 |
75'2s |
-0'3 |
|
|
|
75'5 |
2/22/2019 01:40:00 |
| 3200 |
55'2s |
-0'3 |
|
|
|
55'5 |
2/22/2019 01:40:00 |
| 3300 |
45'2s |
-0'3 |
|
|
|
45'5 |
2/22/2019 01:40:00 |
| 3350 |
40'2s |
-0'3 |
|
|
|
40'5 |
2/22/2019 01:40:00 |
| 3400 |
35'2s |
-0'3 |
|
|
|
35'5 |
2/22/2019 01:40:00 |
| 3500 |
25'2s |
-0'3 |
26'4 |
26'4 |
25'0 |
25'5 |
2/22/2019 01:40:00 |
| 3550 |
20'2s |
-0'3 |
|
|
|
20'5 |
2/22/2019 01:40:00 |
| 3600 |
15'2s |
-0'3 |
15'6 |
17'2 |
14'5 |
15'5 |
2/22/2019 01:40:00 |
| 3650 |
10'3s |
-0'2 |
11'0 |
11'4 |
10'6 |
10'5 |
2/22/2019 01:40:00 |
| 3700 |
5'3s |
-0'5 |
5'6 |
7'6 |
4'7 |
6'0 |
2/22/2019 01:40:00 |
| 3750 |
0'2s |
-2'1 |
2'3 |
3'4 |
0'4 |
2'3 |
2/22/2019 01:40:00 |
| 3800 |
0'1s |
-0'6 |
0'5 |
1'2 |
0'1 |
0'7 |
2/22/2019 01:40:00 |
| 3850 |
0'1s |
-0'1 |
0'2 |
0'3 |
0'1 |
0'2 |
2/22/2019 01:40:00 |
| 3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/22/2019 01:40:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/22/2019 01:40:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| @C9H: CORN March 2019 Call 1800 PUTS (CBOT) as of 02/23/2019 7:42:26 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
2/22/2019 01:40:00 |
| 3700 |
0'1s |
-0'3 |
0'1 |
0'1 |
0'1 |
0'4 |
2/22/2019 01:40:00 |
| 3750 |
0'1s |
-1'6 |
2'2 |
2'2 |
0'1 |
1'7 |
2/22/2019 01:40:00 |
| 3800 |
4'6s |
-0'5 |
5'2 |
5'7 |
3'4 |
5'3 |
2/22/2019 01:40:00 |
| 3850 |
9'7s |
0'1 |
9'1 |
9'6 |
8'6 |
9'6 |
2/22/2019 01:40:00 |
| 3900 |
14'7s |
0'2 |
13'6 |
15'3 |
13'4 |
14'5 |
2/22/2019 01:40:00 |
| 3950 |
19'7s |
0'2 |
19'2 |
19'2 |
19'0 |
19'5 |
2/22/2019 01:40:00 |
| 4000 |
24'6s |
0'1 |
22'6 |
24'7 |
22'6 |
24'5 |
2/22/2019 01:40:00 |
| 4050 |
29'6s |
0'1 |
|
|
|
29'5 |
2/22/2019 01:40:00 |
| 4100 |
34'6s |
0'1 |
33'2 |
34'0 |
33'2 |
34'5 |
2/22/2019 01:40:00 |
| 4150 |
39'6s |
0'1 |
|
|
|
39'5 |
2/22/2019 01:40:00 |
| 4200 |
44'6s |
0'1 |
|
|
|
44'5 |
2/22/2019 01:40:00 |
| 4250 |
49'6s |
0'1 |
|
|
|
49'5 |
2/22/2019 01:40:00 |
| 4300 |
54'6s |
0'1 |
|
|
|
54'5 |
2/22/2019 01:40:00 |
| 4350 |
59'6s |
0'1 |
|
|
|
59'5 |
2/22/2019 01:40:00 |
| 4400 |
64'6s |
0'1 |
|
|
|
64'5 |
2/22/2019 01:40:00 |
| 4450 |
69'6s |
0'1 |
|
|
|
69'5 |
2/22/2019 01:40:00 |
| 4500 |
74'6s |
0'1 |
|
|
|
74'5 |
2/22/2019 01:40:00 |
| 4550 |
79'6s |
0'1 |
|
|
|
79'5 |
2/22/2019 01:40:00 |
| 4600 |
84'6s |
0'1 |
|
|
|
84'5 |
2/22/2019 01:40:00 |
| 4700 |
94'6s |
0'1 |
|
|
|
94'5 |
2/22/2019 01:40:00 |
| 4900 |
114'6s |
0'1 |
|
|
|
114'5 |
2/22/2019 01:40:00 |
| 5400 |
164'6s |
0'1 |
|
|
|
164'5 |
2/22/2019 01:40:00 |
| 5500 |
174'6s |
0'1 |
|
|
|
174'5 |
2/22/2019 01:40:00 |
| 5800 |
204'6s |
0'1 |
|
|
|
204'5 |
2/22/2019 01:40:00 |
| 5900 |
214'6s |
0'1 |
|
|
|
214'5 |
2/22/2019 01:40:00 |
| 6000 |
224'6s |
0'1 |
|
|
|
224'5 |
2/22/2019 01:40:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
