 |
Options for @C9Z |
|
| @C9Z: CORN December 2019 Call 1000 CALLS (CBOT) as of 11/17/2019 4:27:48 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
171'3s |
-4'4 |
|
|
|
175'7 |
11/15/2019 01:35:00 |
| 2500 |
121'3s |
-4'4 |
|
|
|
125'7 |
11/15/2019 01:35:00 |
| 2900 |
81'3s |
-4'4 |
|
|
|
85'7 |
11/15/2019 01:35:00 |
| 3000 |
71'3s |
-4'4 |
|
|
|
75'7 |
11/15/2019 01:35:00 |
| 3100 |
61'3s |
-4'4 |
|
|
|
65'7 |
11/15/2019 01:35:00 |
| 3200 |
51'3s |
-4'4 |
|
|
|
55'7 |
11/15/2019 01:35:00 |
| 3250 |
46'3s |
-4'4 |
|
|
|
50'7 |
11/15/2019 01:35:00 |
| 3300 |
41'3s |
-4'4 |
|
|
|
45'7 |
11/15/2019 01:35:00 |
| 3350 |
36'3s |
-4'4 |
|
|
|
40'7 |
11/15/2019 01:35:00 |
| 3400 |
31'3s |
-4'4 |
|
|
|
35'7 |
11/15/2019 01:35:00 |
| 3450 |
26'3s |
-4'4 |
|
|
|
30'7 |
11/15/2019 01:35:00 |
| 3500 |
21'3s |
-4'4 |
|
|
|
25'7 |
11/15/2019 01:35:00 |
| 3550 |
16'3s |
-4'4 |
|
|
|
20'7 |
11/15/2019 01:35:00 |
| 3600 |
11'4s |
-4'4 |
16'0 |
16'0 |
11'1 |
16'0 |
11/15/2019 01:35:00 |
| 3650 |
7'1s |
-4'1 |
|
|
|
11'2 |
11/15/2019 01:35:00 |
| 3700 |
3'5s |
-3'3 |
6'7 |
6'7 |
3'3 |
7'0 |
11/15/2019 01:35:00 |
| 3750 |
1'4s |
-2'2 |
3'5 |
3'5 |
1'4 |
3'6 |
11/15/2019 01:35:00 |
| 3800 |
0'4s |
-1'1 |
1'4 |
1'6 |
0'4 |
1'5 |
11/15/2019 01:35:00 |
| 3850 |
0'2s |
-0'4 |
0'6 |
0'6 |
0'2 |
0'6 |
11/15/2019 01:35:00 |
| 3900 |
0'1s |
-0'2 |
0'3 |
0'4 |
0'1 |
0'3 |
11/15/2019 01:35:00 |
| 3950 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
11/15/2019 01:35:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/15/2019 01:35:00 |
| 4050 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/15/2019 01:35:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/15/2019 01:35:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 4200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/15/2019 01:35:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 4300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/15/2019 01:35:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| @C9Z: CORN December 2019 Call 1000 PUTS (CBOT) as of 11/17/2019 4:27:48 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 2300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 2750 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 2850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 3400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/15/2019 01:35:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/15/2019 01:35:00 |
| 3550 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/15/2019 01:35:00 |
| 3600 |
0'3s |
0'1 |
0'2 |
0'3 |
0'2 |
0'2 |
11/15/2019 01:35:00 |
| 3650 |
0'7s |
0'3 |
0'4 |
0'7 |
0'4 |
0'4 |
11/15/2019 01:35:00 |
| 3700 |
2'3s |
1'1 |
1'2 |
2'4 |
1'2 |
1'2 |
11/15/2019 01:35:00 |
| 3750 |
5'2s |
2'2 |
3'2 |
5'1 |
3'1 |
3'0 |
11/15/2019 01:35:00 |
| 3800 |
9'2s |
3'3 |
6'2 |
9'4 |
6'0 |
5'7 |
11/15/2019 01:35:00 |
| 3850 |
14'0s |
4'0 |
10'1 |
14'0 |
10'1 |
10'0 |
11/15/2019 01:35:00 |
| 3900 |
18'7s |
4'2 |
15'0 |
19'2 |
15'0 |
14'5 |
11/15/2019 01:35:00 |
| 3950 |
23'7s |
4'3 |
21'0 |
23'4 |
21'0 |
19'4 |
11/15/2019 01:35:00 |
| 4000 |
28'7s |
4'4 |
24'2 |
28'6 |
24'2 |
24'3 |
11/15/2019 01:35:00 |
| 4050 |
33'7s |
4'4 |
|
|
|
29'3 |
11/15/2019 01:35:00 |
| 4100 |
38'7s |
4'4 |
34'4 |
38'7 |
34'4 |
34'3 |
11/15/2019 01:35:00 |
| 4150 |
43'7s |
4'4 |
44'0 |
44'0 |
44'0 |
39'3 |
11/15/2019 01:35:00 |
| 4200 |
48'7s |
4'4 |
44'4 |
48'2 |
44'3 |
44'3 |
11/15/2019 01:35:00 |
| 4250 |
53'7s |
4'4 |
|
|
|
49'3 |
11/15/2019 01:35:00 |
| 4300 |
58'7s |
4'4 |
54'4 |
54'7 |
54'4 |
54'3 |
11/15/2019 01:35:00 |
| 4350 |
63'7s |
4'4 |
|
|
|
59'3 |
11/15/2019 01:35:00 |
| 4400 |
68'7s |
4'4 |
64'0 |
68'2 |
64'0 |
64'3 |
11/15/2019 01:35:00 |
| 4450 |
73'7s |
4'4 |
|
|
|
69'3 |
11/15/2019 01:35:00 |
| 4500 |
78'7s |
4'4 |
76'2 |
78'2 |
76'2 |
74'3 |
11/15/2019 01:35:00 |
| 4550 |
83'7s |
4'4 |
|
|
|
79'3 |
11/15/2019 01:35:00 |
| 4600 |
88'7s |
4'4 |
85'4 |
85'4 |
85'4 |
84'3 |
11/15/2019 01:35:00 |
| 4650 |
93'7s |
4'4 |
|
|
|
89'3 |
11/15/2019 01:35:00 |
| 4700 |
98'7s |
4'4 |
98'6 |
98'6 |
98'6 |
94'3 |
11/15/2019 01:35:00 |
| 4750 |
103'7s |
4'4 |
|
|
|
99'3 |
11/15/2019 01:35:00 |
| 4800 |
108'7s |
4'4 |
|
|
|
104'3 |
11/15/2019 01:35:00 |
| 4850 |
113'7s |
4'4 |
|
|
|
109'3 |
11/15/2019 01:35:00 |
| 4900 |
118'7s |
4'4 |
|
|
|
114'3 |
11/15/2019 01:35:00 |
| 5000 |
128'7s |
4'4 |
|
|
|
124'3 |
11/15/2019 01:35:00 |
| 5100 |
138'7s |
4'4 |
|
|
|
134'3 |
11/15/2019 01:35:00 |
| 5200 |
148'7s |
4'4 |
|
|
|
144'3 |
11/15/2019 01:35:00 |
| 5300 |
158'7s |
4'4 |
|
|
|
154'3 |
11/15/2019 01:35:00 |
| 5400 |
168'7s |
4'4 |
|
|
|
164'3 |
11/15/2019 01:35:00 |
| 5500 |
178'7s |
4'4 |
176'4 |
176'4 |
176'4 |
174'3 |
11/15/2019 01:35:00 |
| 5600 |
188'7s |
4'4 |
|
|
|
184'3 |
11/15/2019 01:35:00 |
| 5700 |
198'7s |
4'4 |
|
|
|
194'3 |
11/15/2019 01:35:00 |
| 5800 |
208'7s |
4'4 |
|
|
|
204'3 |
11/15/2019 01:35:00 |
| 5900 |
218'7s |
4'4 |
|
|
|
214'3 |
11/15/2019 01:35:00 |
| 6000 |
228'7s |
4'4 |
|
|
|
224'3 |
11/15/2019 01:35:00 |
| 6100 |
238'7s |
4'4 |
|
|
|
234'3 |
11/15/2019 01:35:00 |
| 6800 |
308'7s |
4'4 |
|
|
|
304'3 |
11/15/2019 01:35:00 |
| 7000 |
328'7s |
4'4 |
|
|
|
324'3 |
11/15/2019 01:35:00 |
| 7200 |
348'7s |
4'4 |
|
|
|
344'3 |
11/15/2019 01:35:00 |
| 7400 |
368'7s |
4'4 |
|
|
|
364'3 |
11/15/2019 01:35:00 |
| 7600 |
388'7s |
4'5 |
|
|
|
384'2 |
11/15/2019 01:35:00 |
| 7800 |
408'7s |
4'5 |
|
|
|
404'2 |
11/15/2019 01:35:00 |
| 8000 |
428'7s |
4'5 |
|
|
|
424'2 |
11/15/2019 01:35:00 |
| 9000 |
528'6s |
4'4 |
|
|
|
524'2 |
11/15/2019 01:35:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
