 |
Options for @C9K |
|
| @C9K: CORN May 2019 Call 1800 CALLS (CBOT) as of 03/20/2019 4:02:06 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
171'2s |
-0'2 |
|
|
|
171'4 |
3/19/2019 01:25:00 |
| 2500 |
121'2s |
-0'2 |
|
|
|
121'4 |
3/19/2019 01:25:00 |
| 3000 |
71'2s |
-0'2 |
|
|
|
71'4 |
3/19/2019 01:25:00 |
| 3400 |
31'4s |
-0'2 |
|
|
|
31'6 |
3/19/2019 01:25:00 |
| 3450 |
26'6s |
-0'2 |
|
|
|
27'0 |
3/19/2019 01:25:00 |
| 3500 |
22'1s |
-0'2 |
|
|
|
22'3 |
3/19/2019 01:25:00 |
| 3550 |
17'7s |
-0'1 |
17'5 |
17'5 |
17'5 |
18'0 |
3/19/2019 01:25:00 |
| 3600 |
14'1s |
-0'1 |
14'2 |
14'2 |
14'2 |
14'2 |
3/19/2019 01:25:00 |
| 3650 |
11'0s |
-0'1 |
10'6 |
10'6 |
9'2 |
11'1 |
3/19/2019 01:25:00 |
| 3700 |
8'6s |
0'2 |
8'6 |
8'6 |
8'6 |
8'4 |
3/19/2019 07:29:00 |
| 3750 |
6'3s |
-0'1 |
6'4 |
6'4 |
5'4 |
6'4 |
3/19/2019 01:25:00 |
| 3800 |
4'6s |
-0'1 |
5'0 |
5'5 |
3'7 |
4'7 |
3/19/2019 01:25:00 |
| 3850 |
3'4s |
-0'1 |
4'2 |
4'2 |
2'7 |
3'5 |
3/19/2019 01:25:00 |
| 3900 |
2'5s |
-0'1 |
3'0 |
3'0 |
2'1 |
2'6 |
3/19/2019 01:25:00 |
| 3950 |
2'0s |
0'0 |
2'3 |
2'3 |
1'6 |
2'0 |
3/19/2019 01:25:00 |
| 4000 |
1'4s |
0'0 |
1'4 |
1'6 |
1'2 |
1'4 |
3/19/2019 01:25:00 |
| 4050 |
1'1s |
0'0 |
1'1 |
1'2 |
1'0 |
1'1 |
3/19/2019 01:25:00 |
| 4100 |
0'6s |
0'0 |
0'6 |
1'0 |
0'6 |
0'6 |
3/19/2019 01:25:00 |
| 4150 |
0'5s |
0'0 |
0'4 |
0'5 |
0'4 |
0'5 |
3/19/2019 01:25:00 |
| 4200 |
0'4s |
0'0 |
0'4 |
0'4 |
0'3 |
0'4 |
3/19/2019 01:25:00 |
| 4250 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
3/19/2019 01:25:00 |
| 4300 |
0'2s |
0'0 |
|
|
|
0'2 |
3/19/2019 01:25:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 4400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/19/2019 08:03:00 |
| 4450 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/19/2019 01:25:00 |
| 4500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/19/2019 01:25:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| @C9K: CORN May 2019 Call 1800 PUTS (CBOT) as of 03/20/2019 4:02:07 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
3/19/2019 01:25:00 |
| 3400 |
0'2s |
0'0 |
0'2 |
0'3 |
0'2 |
0'2 |
3/19/2019 01:25:00 |
| 3450 |
0'4s |
0'0 |
0'4 |
0'5 |
0'4 |
0'4 |
3/19/2019 01:25:00 |
| 3500 |
0'7s |
0'0 |
1'0 |
1'2 |
0'7 |
0'7 |
3/19/2019 01:25:00 |
| 3550 |
1'5s |
0'1 |
1'3 |
2'2 |
1'3 |
1'4 |
3/19/2019 01:25:00 |
| 3600 |
2'7s |
0'1 |
2'6 |
3'7 |
2'3 |
2'6 |
3/19/2019 01:25:00 |
| 3650 |
4'6s |
0'0 |
4'4 |
6'1 |
4'4 |
4'6 |
3/19/2019 01:25:00 |
| 3700 |
7'2s |
0'1 |
7'0 |
8'5 |
6'2 |
7'1 |
3/19/2019 01:25:00 |
| 3750 |
10'1s |
0'1 |
11'1 |
11'7 |
11'1 |
10'0 |
3/19/2019 01:25:00 |
| 3800 |
13'4s |
0'1 |
13'2 |
15'0 |
12'6 |
13'3 |
3/19/2019 01:25:00 |
| 3850 |
17'2s |
0'1 |
|
|
|
17'1 |
3/19/2019 01:25:00 |
| 3900 |
21'3s |
0'2 |
23'0 |
23'0 |
23'0 |
21'1 |
3/19/2019 01:25:00 |
| 3950 |
25'5s |
0'1 |
|
|
|
25'4 |
3/19/2019 01:25:00 |
| 4000 |
30'1s |
0'2 |
|
|
|
29'7 |
3/19/2019 01:25:00 |
| 4050 |
34'6s |
0'2 |
|
|
|
34'4 |
3/19/2019 01:25:00 |
| 4100 |
39'4s |
0'2 |
|
|
|
39'2 |
3/19/2019 01:25:00 |
| 4150 |
44'2s |
0'2 |
|
|
|
44'0 |
3/19/2019 01:25:00 |
| 4200 |
49'1s |
0'2 |
|
|
|
48'7 |
3/19/2019 01:25:00 |
| 4300 |
58'7s |
0'2 |
|
|
|
58'5 |
3/19/2019 01:25:00 |
| 4350 |
63'7s |
0'2 |
|
|
|
63'5 |
3/19/2019 01:25:00 |
| 4400 |
68'6s |
0'2 |
|
|
|
68'4 |
3/19/2019 01:25:00 |
| 4500 |
78'6s |
0'2 |
|
|
|
78'4 |
3/19/2019 01:25:00 |
| 4600 |
88'6s |
0'2 |
|
|
|
88'4 |
3/19/2019 01:25:00 |
| 4700 |
98'6s |
0'2 |
|
|
|
98'4 |
3/19/2019 01:25:00 |
| 4800 |
108'6s |
0'2 |
|
|
|
108'4 |
3/19/2019 01:25:00 |
| 5000 |
128'6s |
0'2 |
|
|
|
128'4 |
3/19/2019 01:25:00 |
| 5200 |
148'6s |
0'2 |
|
|
|
148'4 |
3/19/2019 01:25:00 |
| 5500 |
178'6s |
0'2 |
|
|
|
178'4 |
3/19/2019 01:25:00 |
| 6000 |
228'6s |
0'2 |
|
|
|
228'4 |
3/19/2019 01:25:00 |
| 6400 |
268'6s |
0'2 |
|
|
|
268'4 |
3/19/2019 01:25:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
