 |
Options for @C9K |
|
| @C9K: CORN May 2019 Call 1800 CALLS (CBOT) as of 03/21/2019 11:33:08 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
171'4s |
0'2 |
|
|
|
171'2 |
3/20/2019 01:32:00 |
| 2500 |
121'4s |
0'2 |
|
|
|
121'2 |
3/20/2019 01:32:00 |
| 3000 |
71'4s |
0'2 |
|
|
|
71'2 |
3/20/2019 01:32:00 |
| 3400 |
31'5s |
0'1 |
|
|
|
31'4 |
3/20/2019 01:32:00 |
| 3450 |
26'7s |
0'1 |
|
|
|
26'6 |
3/20/2019 01:32:00 |
| 3500 |
22'2s |
0'1 |
21'4 |
21'4 |
21'4 |
22'1 |
3/20/2019 01:32:00 |
| 3550 |
17'7s |
0'0 |
|
|
|
17'7 |
3/20/2019 01:32:00 |
| 3600 |
15'0s |
1'0 |
14'6 |
15'0 |
14'6 |
14'0 |
3/21/2019 08:30:00 |
| 3650 |
14'2s |
3'4 |
13'0 |
14'6 |
13'0 |
10'6 |
3/21/2019 11:04:00 |
| 3700 |
10'7s |
2'6 |
8'0 |
11'4 |
8'0 |
8'1 |
3/21/2019 11:18:00 |
| 3750 |
8'2s |
2'1 |
6'2 |
8'7 |
6'0 |
6'1 |
3/21/2019 11:22:00 |
| 3800 |
6'3s |
1'7 |
4'4 |
6'7 |
4'4 |
4'4 |
3/21/2019 11:18:00 |
| 3850 |
4'7s |
1'5 |
3'2 |
5'3 |
3'2 |
3'2 |
3/21/2019 11:14:00 |
| 3900 |
3'5s |
1'2 |
2'3 |
3'7 |
2'3 |
2'3 |
3/21/2019 11:22:00 |
| 3950 |
2'5s |
0'7 |
2'0 |
2'7 |
1'7 |
1'6 |
3/21/2019 11:23:00 |
| 4000 |
2'1s |
0'7 |
1'3 |
2'2 |
1'2 |
1'2 |
3/21/2019 11:10:00 |
| 4050 |
1'5s |
0'5 |
1'0 |
1'5 |
1'0 |
1'0 |
3/21/2019 10:47:00 |
| 4100 |
1'2s |
0'4 |
0'6 |
1'2 |
0'6 |
0'6 |
3/21/2019 11:12:00 |
| 4150 |
0'6s |
0'2 |
0'4 |
0'6 |
0'4 |
0'4 |
3/21/2019 10:14:00 |
| 4200 |
0'5s |
0'2 |
0'3 |
0'5 |
0'3 |
0'3 |
3/21/2019 11:13:00 |
| 4250 |
0'4s |
0'2 |
0'3 |
0'4 |
0'3 |
0'2 |
3/21/2019 11:14:00 |
| 4300 |
0'2s |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
3/21/2019 09:14:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 4400 |
0'2s |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
3/21/2019 11:22:00 |
| 4450 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/20/2019 01:32:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 4550 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/21/2019 10:17:00 |
| 4600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/21/2019 11:17:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| @C9K: CORN May 2019 Call 1800 PUTS (CBOT) as of 03/21/2019 11:33:08 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/20/2019 01:32:00 |
| 3350 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/20/2019 01:32:00 |
| 3400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/21/2019 10:27:00 |
| 3450 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
3/21/2019 10:14:00 |
| 3500 |
0'4s |
-0'2 |
0'5 |
0'5 |
0'3 |
0'6 |
3/21/2019 11:13:00 |
| 3550 |
0'7s |
-0'4 |
1'0 |
1'2 |
0'6 |
1'3 |
3/21/2019 11:03:00 |
| 3600 |
1'6s |
-0'6 |
2'4 |
2'4 |
1'4 |
2'4 |
3/21/2019 11:15:00 |
| 3650 |
3'1s |
-1'1 |
4'2 |
4'2 |
2'7 |
4'2 |
3/21/2019 11:14:00 |
| 3700 |
5'0s |
-1'5 |
6'4 |
6'6 |
4'5 |
6'5 |
3/21/2019 11:14:00 |
| 3750 |
7'3s |
-2'1 |
8'7 |
8'7 |
7'1 |
9'4 |
3/21/2019 11:16:00 |
| 3800 |
9'7s |
-3'1 |
11'6 |
11'6 |
9'6 |
13'0 |
3/21/2019 10:56:00 |
| 3850 |
13'1s |
-3'5 |
13'1 |
13'1 |
13'1 |
16'6 |
3/21/2019 10:54:00 |
| 3900 |
17'3s |
-3'4 |
19'5 |
20'4 |
17'3 |
20'7 |
3/21/2019 10:44:00 |
| 3950 |
25'1s |
-0'4 |
|
|
|
25'5 |
3/20/2019 01:32:00 |
| 4000 |
28'2s |
-1'4 |
28'2 |
28'2 |
28'2 |
29'6 |
3/21/2019 06:30:00 |
| 4050 |
34'3s |
-0'3 |
|
|
|
34'6 |
3/20/2019 01:32:00 |
| 4100 |
39'1s |
-0'3 |
|
|
|
39'4 |
3/20/2019 01:32:00 |
| 4150 |
44'0s |
-0'2 |
|
|
|
44'2 |
3/20/2019 01:32:00 |
| 4200 |
48'6s |
-0'3 |
|
|
|
49'1 |
3/20/2019 01:32:00 |
| 4300 |
58'5s |
-0'2 |
|
|
|
58'7 |
3/20/2019 01:32:00 |
| 4350 |
63'4s |
-0'3 |
|
|
|
63'7 |
3/20/2019 01:32:00 |
| 4400 |
68'4s |
-0'2 |
|
|
|
68'6 |
3/20/2019 01:32:00 |
| 4500 |
78'4s |
-0'2 |
|
|
|
78'6 |
3/20/2019 01:32:00 |
| 4600 |
88'4s |
-0'2 |
|
|
|
88'6 |
3/20/2019 01:32:00 |
| 4700 |
98'4s |
-0'2 |
|
|
|
98'6 |
3/20/2019 01:32:00 |
| 4800 |
108'4s |
-0'2 |
|
|
|
108'6 |
3/20/2019 01:32:00 |
| 5000 |
128'4s |
-0'2 |
|
|
|
128'6 |
3/20/2019 01:32:00 |
| 5200 |
148'4s |
-0'2 |
|
|
|
148'6 |
3/20/2019 01:32:00 |
| 5500 |
178'4s |
-0'2 |
|
|
|
178'6 |
3/20/2019 01:32:00 |
| 6000 |
228'4s |
-0'2 |
|
|
|
228'6 |
3/20/2019 01:32:00 |
| 6400 |
268'4s |
-0'2 |
|
|
|
268'6 |
3/20/2019 01:32:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
