|
|
|
|
 |
Options for @C9U |
|
| @C9U: CORN September 2019 Call 1000 CALLS (CBOT) as of 08/20/2019 3:21:38 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1800 |
185'1s |
-6'0 |
|
|
|
191'1 |
8/19/2019 01:34:00 |
| 2300 |
135'1s |
-6'0 |
|
|
|
141'1 |
8/19/2019 01:34:00 |
| 3050 |
60'1s |
-6'0 |
60'0 |
60'0 |
60'0 |
66'1 |
8/19/2019 01:34:00 |
| 3100 |
55'1s |
-6'0 |
55'0 |
55'0 |
55'0 |
61'1 |
8/19/2019 01:34:00 |
| 3200 |
45'1s |
-6'0 |
|
|
|
51'1 |
8/19/2019 01:34:00 |
| 3300 |
35'1s |
-6'0 |
|
|
|
41'1 |
8/19/2019 01:34:00 |
| 3350 |
30'1s |
-6'0 |
|
|
|
36'1 |
8/19/2019 01:34:00 |
| 3400 |
25'2s |
-5'7 |
|
|
|
31'1 |
8/19/2019 01:34:00 |
| 3450 |
20'3s |
-5'7 |
26'1 |
26'1 |
25'4 |
26'2 |
8/19/2019 01:34:00 |
| 3500 |
15'5s |
-5'6 |
|
|
|
21'3 |
8/19/2019 01:34:00 |
| 3550 |
11'1s |
-5'4 |
|
|
|
16'5 |
8/19/2019 01:34:00 |
| 3600 |
7'3s |
-4'7 |
6'7 |
8'1 |
6'2 |
12'2 |
8/19/2019 01:34:00 |
| 3650 |
4'3s |
-4'1 |
6'3 |
6'3 |
3'5 |
8'4 |
8/19/2019 01:34:00 |
| 3700 |
3'2s |
1'0 |
3'0 |
3'3 |
2'7 |
2'2 |
8/19/2019 09:54:00 |
| 3750 |
1'6s |
0'6 |
1'2 |
1'6 |
1'2 |
1'0 |
8/19/2019 09:09:00 |
| 3800 |
0'5s |
0'1 |
0'5 |
0'5 |
0'5 |
0'4 |
8/20/2019 01:59:00 |
| 3850 |
0'2s |
-0'4 |
0'3 |
0'3 |
0'2 |
0'6 |
8/19/2019 01:34:00 |
| 3900 |
0'2s |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
8/19/2019 11:17:00 |
| 3950 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'1 |
0'2 |
8/19/2019 01:34:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/19/2019 01:34:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/19/2019 01:34:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 4200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/19/2019 01:34:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 4300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/19/2019 01:34:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 4950 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/19/2019 01:34:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5650 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5750 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 6600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/19/2019 01:34:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| @C9U: CORN September 2019 Call 1000 PUTS (CBOT) as of 08/20/2019 3:21:38 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/19/2019 01:34:00 |
| 3300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/19/2019 01:34:00 |
| 3350 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/19/2019 01:34:00 |
| 3400 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
8/19/2019 11:16:00 |
| 3450 |
0'3s |
0'1 |
0'3 |
0'3 |
0'2 |
0'2 |
8/19/2019 01:34:00 |
| 3500 |
0'3s |
-0'2 |
0'3 |
0'3 |
0'3 |
0'5 |
8/19/2019 07:07:00 |
| 3550 |
0'6s |
-0'3 |
0'6 |
0'6 |
0'5 |
1'1 |
8/19/2019 09:09:00 |
| 3600 |
2'3s |
1'1 |
2'0 |
3'0 |
2'0 |
1'2 |
8/19/2019 01:34:00 |
| 3650 |
3'0s |
-1'3 |
3'2 |
3'2 |
3'0 |
4'3 |
8/20/2019 12:30:00 |
| 3700 |
7'2s |
2'7 |
6'3 |
8'1 |
6'3 |
4'3 |
8/19/2019 01:34:00 |
| 3750 |
11'0s |
3'7 |
8'0 |
11'5 |
8'0 |
7'1 |
8/19/2019 01:34:00 |
| 3800 |
15'4s |
5'0 |
16'3 |
16'3 |
14'4 |
10'4 |
8/19/2019 01:34:00 |
| 3850 |
20'2s |
5'4 |
19'4 |
20'7 |
19'2 |
14'6 |
8/19/2019 01:34:00 |
| 3900 |
25'1s |
5'6 |
22'3 |
26'2 |
22'3 |
19'3 |
8/19/2019 01:34:00 |
| 3950 |
30'1s |
5'7 |
31'0 |
31'3 |
29'4 |
24'2 |
8/19/2019 01:34:00 |
| 4000 |
33'0s |
-2'1 |
33'0 |
33'0 |
33'0 |
35'1 |
8/19/2019 07:22:00 |
| 4050 |
40'1s |
6'0 |
|
|
|
34'1 |
8/19/2019 01:34:00 |
| 4100 |
42'2s |
-2'7 |
42'2 |
42'2 |
42'2 |
45'1 |
8/19/2019 09:16:00 |
| 4150 |
50'1s |
6'0 |
51'0 |
51'0 |
51'0 |
44'1 |
8/19/2019 01:34:00 |
| 4200 |
52'0s |
-3'1 |
52'0 |
52'0 |
52'0 |
55'1 |
8/19/2019 07:10:00 |
| 4250 |
60'1s |
6'0 |
60'6 |
60'6 |
60'6 |
54'1 |
8/19/2019 01:34:00 |
| 4300 |
62'7s |
-2'2 |
62'7 |
62'7 |
62'7 |
65'1 |
8/19/2019 07:57:00 |
| 4350 |
70'1s |
6'0 |
69'4 |
70'4 |
69'2 |
64'1 |
8/19/2019 01:34:00 |
| 4400 |
75'1s |
6'0 |
75'0 |
76'4 |
74'4 |
69'1 |
8/19/2019 01:34:00 |
| 4450 |
80'1s |
6'0 |
|
|
|
74'1 |
8/19/2019 01:34:00 |
| 4500 |
84'7s |
-0'2 |
84'7 |
84'7 |
84'7 |
85'1 |
8/19/2019 07:00:00 |
| 4550 |
90'1s |
6'0 |
|
|
|
84'1 |
8/19/2019 01:34:00 |
| 4600 |
95'1s |
6'0 |
96'0 |
96'4 |
95'0 |
89'1 |
8/19/2019 01:34:00 |
| 4650 |
100'1s |
6'0 |
|
|
|
94'1 |
8/19/2019 01:34:00 |
| 4700 |
105'1s |
6'0 |
|
|
|
99'1 |
8/19/2019 01:34:00 |
| 4750 |
110'1s |
6'0 |
|
|
|
104'1 |
8/19/2019 01:34:00 |
| 4800 |
115'1s |
6'0 |
|
|
|
109'1 |
8/19/2019 01:34:00 |
| 4850 |
120'1s |
6'0 |
|
|
|
114'1 |
8/19/2019 01:34:00 |
| 4900 |
125'1s |
6'0 |
|
|
|
119'1 |
8/19/2019 01:34:00 |
| 4950 |
130'1s |
6'0 |
|
|
|
124'1 |
8/19/2019 01:34:00 |
| 5000 |
135'1s |
6'0 |
136'0 |
136'5 |
134'4 |
129'1 |
8/19/2019 01:34:00 |
| 5050 |
140'1s |
6'0 |
|
|
|
134'1 |
8/19/2019 01:34:00 |
| 5100 |
145'1s |
6'0 |
|
|
|
139'1 |
8/19/2019 01:34:00 |
| 5150 |
150'1s |
6'0 |
|
|
|
144'1 |
8/19/2019 01:34:00 |
| 5250 |
160'1s |
6'0 |
|
|
|
154'1 |
8/19/2019 01:34:00 |
| 5300 |
165'1s |
6'0 |
|
|
|
159'1 |
8/19/2019 01:34:00 |
| 5350 |
170'1s |
6'0 |
|
|
|
164'1 |
8/19/2019 01:34:00 |
| 5400 |
175'1s |
6'0 |
|
|
|
169'1 |
8/19/2019 01:34:00 |
| 5450 |
180'1s |
6'0 |
|
|
|
174'1 |
8/19/2019 01:34:00 |
| 5500 |
185'1s |
6'0 |
|
|
|
179'1 |
8/19/2019 01:34:00 |
| 5550 |
190'1s |
6'0 |
|
|
|
184'1 |
8/19/2019 01:34:00 |
| 5600 |
195'1s |
6'0 |
|
|
|
189'1 |
8/19/2019 01:34:00 |
| 5650 |
200'1s |
6'0 |
|
|
|
194'1 |
8/19/2019 01:34:00 |
| 5700 |
205'1s |
6'0 |
|
|
|
199'1 |
8/19/2019 01:34:00 |
| 5750 |
210'1s |
6'0 |
|
|
|
204'1 |
8/19/2019 01:34:00 |
| 5800 |
215'1s |
6'0 |
|
|
|
209'1 |
8/19/2019 01:34:00 |
| 5900 |
225'1s |
6'0 |
|
|
|
219'1 |
8/19/2019 01:34:00 |
| 6000 |
235'1s |
6'0 |
|
|
|
229'1 |
8/19/2019 01:34:00 |
| 6100 |
245'1s |
6'0 |
|
|
|
239'1 |
8/19/2019 01:34:00 |
| 6200 |
255'1s |
6'0 |
|
|
|
249'1 |
8/19/2019 01:34:00 |
| 6300 |
265'1s |
6'0 |
|
|
|
259'1 |
8/19/2019 01:34:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
