 |
Options for @C9Z |
|
| @C9Z: CORN December 2019 Call 1000 CALLS (CBOT) as of 10/18/2019 9:53:39 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
191'0s |
-3'6 |
|
|
|
194'6 |
10/18/2019 01:55:00 |
| 2500 |
141'0s |
-3'6 |
|
|
|
144'6 |
10/18/2019 01:55:00 |
| 2900 |
101'0s |
-3'6 |
|
|
|
104'6 |
10/18/2019 01:55:00 |
| 3000 |
91'0s |
-3'6 |
|
|
|
94'6 |
10/18/2019 01:55:00 |
| 3100 |
81'0s |
-3'6 |
|
|
|
84'6 |
10/18/2019 01:55:00 |
| 3200 |
71'1s |
-3'6 |
|
|
|
74'7 |
10/18/2019 01:55:00 |
| 3250 |
66'1s |
-3'6 |
|
|
|
69'7 |
10/18/2019 01:55:00 |
| 3300 |
61'1s |
-3'6 |
|
|
|
64'7 |
10/18/2019 01:55:00 |
| 3350 |
56'1s |
-3'6 |
|
|
|
59'7 |
10/18/2019 01:55:00 |
| 3400 |
51'1s |
-3'7 |
|
|
|
55'0 |
10/18/2019 01:55:00 |
| 3450 |
46'1s |
-3'7 |
|
|
|
50'0 |
10/18/2019 01:55:00 |
| 3500 |
41'2s |
-3'7 |
41'5 |
41'5 |
41'5 |
45'1 |
10/18/2019 01:55:00 |
| 3550 |
36'3s |
-3'6 |
|
|
|
40'1 |
10/18/2019 01:55:00 |
| 3600 |
31'4s |
-3'6 |
31'5 |
31'5 |
30'3 |
35'2 |
10/18/2019 01:55:00 |
| 3650 |
26'7s |
-3'6 |
26'4 |
26'4 |
26'4 |
30'5 |
10/18/2019 01:55:00 |
| 3700 |
22'3s |
-3'5 |
26'0 |
26'0 |
22'0 |
26'0 |
10/18/2019 01:55:00 |
| 3750 |
18'2s |
-3'2 |
18'1 |
18'1 |
18'0 |
21'4 |
10/18/2019 01:55:00 |
| 3800 |
14'5s |
-2'7 |
15'6 |
15'6 |
14'0 |
17'4 |
10/18/2019 01:55:00 |
| 3850 |
11'3s |
-2'5 |
12'0 |
12'0 |
11'1 |
14'0 |
10/18/2019 01:55:00 |
| 3900 |
8'7s |
-2'2 |
10'6 |
11'0 |
8'1 |
11'1 |
10/18/2019 01:55:00 |
| 3950 |
6'6s |
-2'0 |
8'6 |
8'6 |
6'3 |
8'6 |
10/18/2019 01:55:00 |
| 4000 |
5'1s |
-1'5 |
6'4 |
7'0 |
4'7 |
6'6 |
10/18/2019 01:55:00 |
| 4050 |
3'7s |
-1'3 |
5'4 |
5'4 |
3'6 |
5'2 |
10/18/2019 01:55:00 |
| 4100 |
3'0s |
-1'1 |
3'6 |
3'6 |
2'7 |
4'1 |
10/18/2019 01:55:00 |
| 4150 |
2'3s |
-0'6 |
3'1 |
3'1 |
2'3 |
3'1 |
10/18/2019 01:55:00 |
| 4200 |
1'7s |
-0'5 |
2'6 |
2'6 |
1'6 |
2'4 |
10/18/2019 01:55:00 |
| 4250 |
1'4s |
-0'4 |
1'4 |
1'4 |
1'4 |
2'0 |
10/18/2019 01:55:00 |
| 4300 |
1'2s |
-0'3 |
1'4 |
1'4 |
1'2 |
1'5 |
10/18/2019 01:55:00 |
| 4350 |
1'0s |
-0'3 |
1'0 |
1'0 |
1'0 |
1'3 |
10/18/2019 01:55:00 |
| 4400 |
0'7s |
-0'2 |
1'1 |
1'2 |
0'7 |
1'1 |
10/18/2019 01:55:00 |
| 4450 |
0'6s |
-0'2 |
|
|
|
1'0 |
10/18/2019 01:55:00 |
| 4500 |
0'5s |
-0'2 |
0'7 |
1'0 |
0'5 |
0'7 |
10/18/2019 01:55:00 |
| 4550 |
0'5s |
-0'1 |
|
|
|
0'6 |
10/18/2019 01:55:00 |
| 4600 |
0'4s |
-0'2 |
0'5 |
0'5 |
0'4 |
0'6 |
10/18/2019 01:55:00 |
| 4650 |
0'4s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
10/18/2019 01:55:00 |
| 4700 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'4 |
10/18/2019 01:55:00 |
| 4750 |
0'3s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
10/18/2019 01:55:00 |
| 4800 |
0'3s |
-0'1 |
0'2 |
0'3 |
0'2 |
0'4 |
10/18/2019 01:55:00 |
| 4850 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
10/18/2019 01:55:00 |
| 4900 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
10/18/2019 01:55:00 |
| 5000 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
10/18/2019 01:55:00 |
| 5100 |
0'1s |
-0'2 |
|
|
|
0'3 |
10/18/2019 01:55:00 |
| 5200 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
10/18/2019 01:55:00 |
| 5300 |
0'1s |
-0'1 |
0'1 |
0'2 |
0'1 |
0'2 |
10/18/2019 01:55:00 |
| 5400 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/18/2019 01:55:00 |
| 5500 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/18/2019 01:55:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| @C9Z: CORN December 2019 Call 1000 PUTS (CBOT) as of 10/18/2019 9:53:39 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 2300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 2750 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 2850 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
10/18/2019 01:55:00 |
| 3400 |
0'1s |
-0'1 |
0'1 |
0'2 |
0'1 |
0'2 |
10/18/2019 01:55:00 |
| 3450 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/18/2019 01:55:00 |
| 3500 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
10/18/2019 01:55:00 |
| 3550 |
0'3s |
0'0 |
0'4 |
0'4 |
0'4 |
0'3 |
10/18/2019 01:55:00 |
| 3600 |
0'4s |
0'0 |
0'5 |
0'5 |
0'5 |
0'4 |
10/18/2019 01:55:00 |
| 3650 |
0'7s |
0'0 |
0'6 |
1'0 |
0'6 |
0'7 |
10/18/2019 01:55:00 |
| 3700 |
1'3s |
0'1 |
1'2 |
1'4 |
1'2 |
1'2 |
10/18/2019 01:55:00 |
| 3750 |
2'2s |
0'3 |
|
|
|
1'7 |
10/18/2019 01:55:00 |
| 3800 |
3'5s |
0'6 |
2'6 |
3'6 |
2'6 |
2'7 |
10/18/2019 01:55:00 |
| 3850 |
5'3s |
1'1 |
5'3 |
5'5 |
4'7 |
4'2 |
10/18/2019 01:55:00 |
| 3900 |
7'7s |
1'4 |
6'1 |
8'2 |
6'0 |
6'3 |
10/18/2019 01:55:00 |
| 3950 |
10'6s |
1'6 |
10'4 |
11'0 |
10'4 |
9'0 |
10/18/2019 01:55:00 |
| 4000 |
14'1s |
2'1 |
14'7 |
14'7 |
13'6 |
12'0 |
10/18/2019 01:55:00 |
| 4050 |
17'7s |
2'3 |
|
|
|
15'4 |
10/18/2019 01:55:00 |
| 4100 |
22'0s |
2'6 |
19'2 |
22'2 |
19'2 |
19'2 |
10/18/2019 01:55:00 |
| 4150 |
26'3s |
3'0 |
|
|
|
23'3 |
10/18/2019 01:55:00 |
| 4200 |
30'7s |
3'1 |
29'4 |
30'6 |
29'4 |
27'6 |
10/18/2019 01:55:00 |
| 4250 |
35'4s |
3'2 |
34'0 |
35'5 |
34'0 |
32'2 |
10/18/2019 01:55:00 |
| 4300 |
40'2s |
3'3 |
40'4 |
40'4 |
40'4 |
36'7 |
10/18/2019 01:55:00 |
| 4350 |
45'0s |
3'3 |
|
|
|
41'5 |
10/18/2019 01:55:00 |
| 4400 |
49'7s |
3'4 |
|
|
|
46'3 |
10/18/2019 01:55:00 |
| 4450 |
54'5s |
3'3 |
|
|
|
51'2 |
10/18/2019 01:55:00 |
| 4500 |
59'4s |
3'3 |
59'5 |
59'5 |
59'5 |
56'1 |
10/18/2019 01:55:00 |
| 4550 |
64'4s |
3'4 |
|
|
|
61'0 |
10/18/2019 01:55:00 |
| 4600 |
69'3s |
3'4 |
69'4 |
69'4 |
69'4 |
65'7 |
10/18/2019 01:55:00 |
| 4650 |
74'3s |
3'5 |
|
|
|
70'6 |
10/18/2019 01:55:00 |
| 4700 |
79'2s |
3'5 |
|
|
|
75'5 |
10/18/2019 01:55:00 |
| 4750 |
84'2s |
3'5 |
|
|
|
80'5 |
10/18/2019 01:55:00 |
| 4800 |
89'2s |
3'5 |
|
|
|
85'5 |
10/18/2019 01:55:00 |
| 4850 |
94'1s |
3'5 |
|
|
|
90'4 |
10/18/2019 01:55:00 |
| 4900 |
99'1s |
3'5 |
|
|
|
95'4 |
10/18/2019 01:55:00 |
| 5000 |
109'1s |
3'5 |
108'4 |
108'4 |
108'4 |
105'4 |
10/18/2019 01:55:00 |
| 5100 |
119'0s |
3'4 |
|
|
|
115'4 |
10/18/2019 01:55:00 |
| 5200 |
129'0s |
3'5 |
|
|
|
125'3 |
10/18/2019 01:55:00 |
| 5300 |
139'0s |
3'5 |
|
|
|
135'3 |
10/18/2019 01:55:00 |
| 5400 |
149'0s |
3'5 |
|
|
|
145'3 |
10/18/2019 01:55:00 |
| 5500 |
159'0s |
3'5 |
|
|
|
155'3 |
10/18/2019 01:55:00 |
| 5600 |
169'0s |
3'6 |
|
|
|
165'2 |
10/18/2019 01:55:00 |
| 5700 |
179'0s |
3'6 |
|
|
|
175'2 |
10/18/2019 01:55:00 |
| 5800 |
189'0s |
3'6 |
|
|
|
185'2 |
10/18/2019 01:55:00 |
| 5900 |
199'0s |
3'6 |
|
|
|
195'2 |
10/18/2019 01:55:00 |
| 6000 |
209'0s |
3'6 |
|
|
|
205'2 |
10/18/2019 01:55:00 |
| 6100 |
219'0s |
3'6 |
|
|
|
215'2 |
10/18/2019 01:55:00 |
| 6400 |
249'0s |
3'6 |
|
|
|
245'2 |
10/18/2019 01:55:00 |
| 6500 |
259'0s |
3'6 |
|
|
|
255'2 |
10/18/2019 01:55:00 |
| 6800 |
289'0s |
3'6 |
|
|
|
285'2 |
10/18/2019 01:55:00 |
| 7000 |
309'0s |
3'6 |
|
|
|
305'2 |
10/18/2019 01:55:00 |
| 7200 |
329'0s |
3'6 |
|
|
|
325'2 |
10/18/2019 01:55:00 |
| 7400 |
349'0s |
3'6 |
|
|
|
345'2 |
10/18/2019 01:55:00 |
| 7600 |
369'0s |
3'6 |
|
|
|
365'2 |
10/18/2019 01:55:00 |
| 7800 |
389'0s |
3'6 |
|
|
|
385'2 |
10/18/2019 01:55:00 |
| 8000 |
409'0s |
3'6 |
|
|
|
405'2 |
10/18/2019 01:55:00 |
| 9000 |
509'0s |
3'6 |
|
|
|
505'2 |
10/18/2019 01:55:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
