 |
Options for @C9Z |
|
| @C9Z: CORN December 2019 Call 1000 CALLS (CBOT) as of 11/18/2019 6:28:54 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
167'7s |
-3'4 |
|
|
|
171'3 |
11/18/2019 01:41:00 |
| 2500 |
117'7s |
-3'4 |
|
|
|
121'3 |
11/18/2019 01:41:00 |
| 2900 |
77'7s |
-3'4 |
|
|
|
81'3 |
11/18/2019 01:41:00 |
| 3000 |
67'7s |
-3'4 |
|
|
|
71'3 |
11/18/2019 01:41:00 |
| 3100 |
57'7s |
-3'4 |
|
|
|
61'3 |
11/18/2019 01:41:00 |
| 3200 |
47'7s |
-3'4 |
|
|
|
51'3 |
11/18/2019 01:41:00 |
| 3250 |
42'7s |
-3'4 |
|
|
|
46'3 |
11/18/2019 01:41:00 |
| 3300 |
37'7s |
-3'4 |
|
|
|
41'3 |
11/18/2019 01:41:00 |
| 3350 |
32'7s |
-3'4 |
|
|
|
36'3 |
11/18/2019 01:41:00 |
| 3400 |
27'7s |
-3'4 |
|
|
|
31'3 |
11/18/2019 01:41:00 |
| 3450 |
22'7s |
-3'4 |
|
|
|
26'3 |
11/18/2019 01:41:00 |
| 3500 |
17'7s |
-3'4 |
21'0 |
21'0 |
21'0 |
21'3 |
11/18/2019 01:41:00 |
| 3550 |
13'0s |
-3'3 |
|
|
|
16'3 |
11/18/2019 01:41:00 |
| 3600 |
8'1s |
-3'3 |
11'4 |
11'4 |
7'7 |
11'4 |
11/18/2019 01:41:00 |
| 3650 |
4'0s |
-3'1 |
5'1 |
5'4 |
4'0 |
7'1 |
11/18/2019 01:41:00 |
| 3700 |
1'3s |
-2'2 |
3'0 |
3'0 |
1'3 |
3'5 |
11/18/2019 01:41:00 |
| 3750 |
0'4s |
-1'0 |
1'3 |
1'4 |
0'3 |
1'4 |
11/18/2019 01:41:00 |
| 3800 |
0'2s |
-0'2 |
0'5 |
0'5 |
0'1 |
0'4 |
11/18/2019 01:41:00 |
| 3850 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
11/18/2019 01:41:00 |
| 3900 |
0'1s |
0'0 |
0'1 |
0'2 |
0'1 |
0'1 |
11/18/2019 01:41:00 |
| 3950 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/18/2019 01:41:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/18/2019 01:41:00 |
| 4050 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/18/2019 01:41:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/18/2019 01:41:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 4200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/18/2019 01:41:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| @C9Z: CORN December 2019 Call 1000 PUTS (CBOT) as of 11/18/2019 6:28:54 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 2300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 2750 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 2850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 2950 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/18/2019 01:41:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/18/2019 01:41:00 |
| 3500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/18/2019 01:41:00 |
| 3550 |
0'2s |
0'1 |
0'1 |
0'2 |
0'1 |
0'1 |
11/18/2019 01:41:00 |
| 3600 |
0'3s |
0'0 |
0'3 |
0'4 |
0'2 |
0'3 |
11/18/2019 01:41:00 |
| 3650 |
1'2s |
0'3 |
0'6 |
1'3 |
0'6 |
0'7 |
11/18/2019 01:41:00 |
| 3700 |
3'5s |
1'2 |
2'5 |
3'5 |
2'2 |
2'3 |
11/18/2019 01:41:00 |
| 3750 |
7'6s |
2'4 |
5'4 |
7'5 |
5'0 |
5'2 |
11/18/2019 01:41:00 |
| 3800 |
12'4s |
3'2 |
9'4 |
12'4 |
8'7 |
9'2 |
11/18/2019 01:41:00 |
| 3850 |
17'3s |
3'3 |
14'2 |
17'3 |
14'2 |
14'0 |
11/18/2019 01:41:00 |
| 3900 |
22'3s |
3'4 |
19'1 |
21'7 |
18'7 |
18'7 |
11/18/2019 01:41:00 |
| 3950 |
27'3s |
3'4 |
27'2 |
27'2 |
27'2 |
23'7 |
11/18/2019 01:41:00 |
| 4000 |
32'3s |
3'4 |
28'7 |
32'3 |
28'6 |
28'7 |
11/18/2019 01:41:00 |
| 4050 |
37'3s |
3'4 |
|
|
|
33'7 |
11/18/2019 01:41:00 |
| 4100 |
42'3s |
3'4 |
39'0 |
42'3 |
39'0 |
38'7 |
11/18/2019 01:41:00 |
| 4150 |
47'3s |
3'4 |
|
|
|
43'7 |
11/18/2019 01:41:00 |
| 4200 |
52'3s |
3'4 |
50'3 |
52'1 |
50'1 |
48'7 |
11/18/2019 01:41:00 |
| 4250 |
57'3s |
3'4 |
|
|
|
53'7 |
11/18/2019 01:41:00 |
| 4300 |
62'3s |
3'4 |
61'4 |
62'1 |
60'3 |
58'7 |
11/18/2019 01:41:00 |
| 4350 |
67'3s |
3'4 |
|
|
|
63'7 |
11/18/2019 01:41:00 |
| 4400 |
72'3s |
3'4 |
|
|
|
68'7 |
11/18/2019 01:41:00 |
| 4450 |
77'3s |
3'4 |
|
|
|
73'7 |
11/18/2019 01:41:00 |
| 4500 |
82'3s |
3'4 |
80'5 |
82'1 |
80'5 |
78'7 |
11/18/2019 01:41:00 |
| 4550 |
87'3s |
3'4 |
|
|
|
83'7 |
11/18/2019 01:41:00 |
| 4600 |
92'3s |
3'4 |
|
|
|
88'7 |
11/18/2019 01:41:00 |
| 4650 |
97'3s |
3'4 |
|
|
|
93'7 |
11/18/2019 01:41:00 |
| 4700 |
102'3s |
3'4 |
|
|
|
98'7 |
11/18/2019 01:41:00 |
| 4750 |
107'3s |
3'4 |
|
|
|
103'7 |
11/18/2019 01:41:00 |
| 4800 |
112'3s |
3'4 |
|
|
|
108'7 |
11/18/2019 01:41:00 |
| 4850 |
117'3s |
3'4 |
|
|
|
113'7 |
11/18/2019 01:41:00 |
| 4900 |
122'3s |
3'4 |
|
|
|
118'7 |
11/18/2019 01:41:00 |
| 5000 |
132'3s |
3'4 |
|
|
|
128'7 |
11/18/2019 01:41:00 |
| 5100 |
142'3s |
3'4 |
|
|
|
138'7 |
11/18/2019 01:41:00 |
| 5200 |
152'3s |
3'4 |
|
|
|
148'7 |
11/18/2019 01:41:00 |
| 5300 |
162'3s |
3'4 |
|
|
|
158'7 |
11/18/2019 01:41:00 |
| 5400 |
172'3s |
3'4 |
|
|
|
168'7 |
11/18/2019 01:41:00 |
| 5500 |
182'3s |
3'4 |
|
|
|
178'7 |
11/18/2019 01:41:00 |
| 5600 |
192'3s |
3'4 |
|
|
|
188'7 |
11/18/2019 01:41:00 |
| 5700 |
202'3s |
3'4 |
|
|
|
198'7 |
11/18/2019 01:41:00 |
| 5800 |
212'3s |
3'4 |
|
|
|
208'7 |
11/18/2019 01:41:00 |
| 5900 |
222'3s |
3'4 |
|
|
|
218'7 |
11/18/2019 01:41:00 |
| 6000 |
232'3s |
3'4 |
|
|
|
228'7 |
11/18/2019 01:41:00 |
| 6100 |
242'3s |
3'4 |
|
|
|
238'7 |
11/18/2019 01:41:00 |
| 6800 |
312'3s |
3'4 |
|
|
|
308'7 |
11/18/2019 01:41:00 |
| 7000 |
332'3s |
3'4 |
|
|
|
328'7 |
11/18/2019 01:41:00 |
| 7200 |
352'3s |
3'4 |
|
|
|
348'7 |
11/18/2019 01:41:00 |
| 7400 |
372'3s |
3'4 |
|
|
|
368'7 |
11/18/2019 01:41:00 |
| 7600 |
392'3s |
3'4 |
|
|
|
388'7 |
11/18/2019 01:41:00 |
| 7800 |
412'3s |
3'4 |
|
|
|
408'7 |
11/18/2019 01:41:00 |
| 8000 |
432'3s |
3'4 |
|
|
|
428'7 |
11/18/2019 01:41:00 |
| 9000 |
532'3s |
3'5 |
|
|
|
528'6 |
11/18/2019 01:41:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
