|
|
|
|
 |
Options for @C9Z |
|
| @C9Z: CORN December 2019 Call 1000 CALLS (CBOT) as of 11/11/2019 2:54:51 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
173'3s |
-4'0 |
|
|
|
177'3 |
11/11/2019 01:33:00 |
| 2500 |
123'3s |
-4'0 |
|
|
|
127'3 |
11/11/2019 01:33:00 |
| 2900 |
83'3s |
-4'0 |
|
|
|
87'3 |
11/11/2019 01:33:00 |
| 3000 |
73'3s |
-4'0 |
|
|
|
77'3 |
11/11/2019 01:33:00 |
| 3100 |
63'3s |
-4'0 |
|
|
|
67'3 |
11/11/2019 01:33:00 |
| 3200 |
53'3s |
-4'0 |
|
|
|
57'3 |
11/11/2019 01:33:00 |
| 3250 |
48'3s |
-4'0 |
|
|
|
52'3 |
11/11/2019 01:33:00 |
| 3300 |
43'3s |
-4'0 |
|
|
|
47'3 |
11/11/2019 01:33:00 |
| 3350 |
38'3s |
-4'0 |
|
|
|
42'3 |
11/11/2019 01:33:00 |
| 3400 |
33'3s |
-4'0 |
|
|
|
37'3 |
11/11/2019 01:33:00 |
| 3450 |
28'3s |
-4'0 |
31'0 |
31'0 |
31'0 |
32'3 |
11/11/2019 01:33:00 |
| 3500 |
23'4s |
-4'0 |
24'5 |
24'5 |
24'5 |
27'4 |
11/11/2019 01:33:00 |
| 3550 |
18'5s |
-4'1 |
|
|
|
22'6 |
11/11/2019 01:33:00 |
| 3600 |
13'7s |
-4'1 |
15'7 |
15'7 |
15'7 |
18'0 |
11/11/2019 01:33:00 |
| 3650 |
9'4s |
-4'0 |
10'6 |
11'4 |
10'4 |
13'4 |
11/11/2019 01:33:00 |
| 3700 |
6'0s |
-3'6 |
8'4 |
8'4 |
5'4 |
9'6 |
11/11/2019 01:33:00 |
| 3750 |
3'3s |
-3'0 |
6'0 |
6'0 |
3'1 |
6'3 |
11/11/2019 01:33:00 |
| 3800 |
1'6s |
-2'2 |
3'5 |
3'5 |
1'4 |
4'0 |
11/11/2019 01:33:00 |
| 3850 |
0'7s |
-1'6 |
2'2 |
2'2 |
0'7 |
2'5 |
11/11/2019 01:33:00 |
| 3900 |
0'4s |
-1'2 |
1'5 |
1'5 |
0'4 |
1'6 |
11/11/2019 01:33:00 |
| 3950 |
0'2s |
-0'7 |
0'7 |
0'7 |
0'2 |
1'1 |
11/11/2019 01:33:00 |
| 4000 |
0'2s |
-0'4 |
0'6 |
0'6 |
0'1 |
0'6 |
11/11/2019 01:33:00 |
| 4050 |
0'2s |
-0'3 |
0'3 |
0'3 |
0'2 |
0'5 |
11/11/2019 01:33:00 |
| 4100 |
0'1s |
-0'2 |
0'2 |
0'2 |
0'2 |
0'3 |
11/11/2019 01:33:00 |
| 4150 |
0'1s |
-0'2 |
0'2 |
0'2 |
0'1 |
0'3 |
11/11/2019 01:33:00 |
| 4200 |
0'1s |
-0'2 |
0'2 |
0'2 |
0'1 |
0'3 |
11/11/2019 01:33:00 |
| 4250 |
0'1s |
-0'2 |
0'2 |
0'2 |
0'1 |
0'3 |
11/11/2019 01:33:00 |
| 4300 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
11/11/2019 01:33:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 4500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/11/2019 01:33:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 4600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/11/2019 01:33:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 4700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/11/2019 01:33:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 4900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/11/2019 01:33:00 |
| 5000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/11/2019 01:33:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 10000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/11/2019 01:33:00 |
| @C9Z: CORN December 2019 Call 1000 PUTS (CBOT) as of 11/11/2019 2:54:51 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 2300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 2750 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 2850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 3300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/11/2019 01:33:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/11/2019 01:33:00 |
| 3400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/11/2019 01:33:00 |
| 3450 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/11/2019 01:33:00 |
| 3500 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
11/11/2019 01:33:00 |
| 3550 |
0'3s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
11/11/2019 01:33:00 |
| 3600 |
0'5s |
-0'1 |
0'7 |
0'7 |
0'4 |
0'6 |
11/11/2019 01:33:00 |
| 3650 |
1'2s |
0'0 |
1'3 |
1'5 |
0'7 |
1'2 |
11/11/2019 01:33:00 |
| 3700 |
2'6s |
0'2 |
2'4 |
3'2 |
2'0 |
2'4 |
11/11/2019 01:33:00 |
| 3750 |
5'1s |
1'0 |
4'7 |
5'4 |
3'5 |
4'1 |
11/11/2019 01:33:00 |
| 3800 |
8'4s |
1'6 |
8'0 |
8'7 |
6'4 |
6'6 |
11/11/2019 01:33:00 |
| 3850 |
12'5s |
2'2 |
11'2 |
13'0 |
10'2 |
10'3 |
11/11/2019 01:33:00 |
| 3900 |
17'2s |
2'6 |
15'6 |
17'4 |
15'0 |
14'4 |
11/11/2019 01:33:00 |
| 3950 |
22'0s |
3'1 |
21'0 |
21'0 |
21'0 |
18'7 |
11/11/2019 01:33:00 |
| 4000 |
27'0s |
3'4 |
24'4 |
27'2 |
24'4 |
23'4 |
11/11/2019 01:33:00 |
| 4050 |
31'7s |
3'4 |
|
|
|
28'3 |
11/11/2019 01:33:00 |
| 4100 |
36'7s |
3'6 |
35'4 |
37'3 |
34'6 |
33'1 |
11/11/2019 01:33:00 |
| 4150 |
41'7s |
3'7 |
|
|
|
38'0 |
11/11/2019 01:33:00 |
| 4200 |
46'7s |
3'6 |
45'7 |
47'1 |
43'7 |
43'1 |
11/11/2019 01:33:00 |
| 4250 |
51'7s |
3'7 |
50'3 |
50'3 |
50'3 |
48'0 |
11/11/2019 01:33:00 |
| 4300 |
56'7s |
3'7 |
56'0 |
57'0 |
56'0 |
53'0 |
11/11/2019 01:33:00 |
| 4350 |
61'7s |
4'0 |
|
|
|
57'7 |
11/11/2019 01:33:00 |
| 4400 |
66'7s |
4'0 |
65'2 |
65'2 |
65'2 |
62'7 |
11/11/2019 01:33:00 |
| 4450 |
71'7s |
4'0 |
|
|
|
67'7 |
11/11/2019 01:33:00 |
| 4500 |
76'7s |
4'0 |
|
|
|
72'7 |
11/11/2019 01:33:00 |
| 4550 |
81'7s |
4'0 |
|
|
|
77'7 |
11/11/2019 01:33:00 |
| 4600 |
86'7s |
4'0 |
|
|
|
82'7 |
11/11/2019 01:33:00 |
| 4650 |
91'7s |
4'0 |
|
|
|
87'7 |
11/11/2019 01:33:00 |
| 4700 |
96'7s |
4'0 |
|
|
|
92'7 |
11/11/2019 01:33:00 |
| 4750 |
101'7s |
4'0 |
|
|
|
97'7 |
11/11/2019 01:33:00 |
| 4800 |
106'7s |
4'0 |
105'2 |
105'3 |
104'7 |
102'7 |
11/11/2019 01:33:00 |
| 4850 |
111'7s |
4'0 |
|
|
|
107'7 |
11/11/2019 01:33:00 |
| 4900 |
116'7s |
4'0 |
|
|
|
112'7 |
11/11/2019 01:33:00 |
| 5000 |
126'7s |
4'0 |
125'4 |
125'4 |
124'6 |
122'7 |
11/11/2019 01:33:00 |
| 5100 |
136'7s |
4'0 |
|
|
|
132'7 |
11/11/2019 01:33:00 |
| 5200 |
146'7s |
4'0 |
|
|
|
142'7 |
11/11/2019 01:33:00 |
| 5300 |
156'7s |
4'0 |
|
|
|
152'7 |
11/11/2019 01:33:00 |
| 5400 |
166'7s |
4'0 |
|
|
|
162'7 |
11/11/2019 01:33:00 |
| 5500 |
176'7s |
4'0 |
|
|
|
172'7 |
11/11/2019 01:33:00 |
| 5600 |
186'7s |
4'0 |
|
|
|
182'7 |
11/11/2019 01:33:00 |
| 5700 |
196'7s |
4'0 |
|
|
|
192'7 |
11/11/2019 01:33:00 |
| 5800 |
206'7s |
4'0 |
|
|
|
202'7 |
11/11/2019 01:33:00 |
| 5900 |
216'7s |
4'1 |
|
|
|
212'6 |
11/11/2019 01:33:00 |
| 6000 |
226'7s |
4'1 |
|
|
|
222'6 |
11/11/2019 01:33:00 |
| 6100 |
236'7s |
4'1 |
|
|
|
232'6 |
11/11/2019 01:33:00 |
| 6400 |
266'7s |
4'1 |
|
|
|
262'6 |
11/11/2019 01:33:00 |
| 6500 |
276'6s |
4'0 |
|
|
|
272'6 |
11/11/2019 01:33:00 |
| 6800 |
306'6s |
4'0 |
|
|
|
302'6 |
11/11/2019 01:33:00 |
| 7000 |
326'6s |
4'0 |
|
|
|
322'6 |
11/11/2019 01:33:00 |
| 7200 |
346'6s |
4'0 |
|
|
|
342'6 |
11/11/2019 01:33:00 |
| 7400 |
366'6s |
4'0 |
|
|
|
362'6 |
11/11/2019 01:33:00 |
| 7600 |
386'6s |
4'0 |
|
|
|
382'6 |
11/11/2019 01:33:00 |
| 7800 |
406'6s |
4'0 |
|
|
|
402'6 |
11/11/2019 01:33:00 |
| 8000 |
426'6s |
4'0 |
|
|
|
422'6 |
11/11/2019 01:33:00 |
| 9000 |
526'6s |
4'0 |
|
|
|
522'6 |
11/11/2019 01:33:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
