 |
Options for @C9K |
|
| @C9K: CORN May 2019 Call 1800 CALLS (CBOT) as of 03/26/2019 10:14:26 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
177'2s |
-2'4 |
|
|
|
179'6 |
3/26/2019 01:31:00 |
| 2500 |
127'2s |
-2'4 |
|
|
|
129'6 |
3/26/2019 01:31:00 |
| 3000 |
77'2s |
-2'4 |
|
|
|
79'6 |
3/26/2019 01:31:00 |
| 3400 |
37'3s |
-2'4 |
|
|
|
39'7 |
3/26/2019 01:31:00 |
| 3450 |
32'3s |
-2'4 |
|
|
|
34'7 |
3/26/2019 01:31:00 |
| 3500 |
27'4s |
-2'3 |
28'7 |
29'7 |
28'4 |
29'7 |
3/26/2019 01:31:00 |
| 3550 |
22'5s |
-2'4 |
|
|
|
25'1 |
3/26/2019 01:31:00 |
| 3600 |
18'0s |
-2'4 |
20'4 |
20'4 |
18'4 |
20'4 |
3/26/2019 01:31:00 |
| 3650 |
13'6s |
-2'4 |
16'0 |
16'0 |
14'3 |
16'2 |
3/26/2019 01:31:00 |
| 3700 |
9'6s |
-0'4 |
9'6 |
9'6 |
9'6 |
10'2 |
3/26/2019 07:00:00 |
| 3750 |
7'4s |
-2'1 |
9'2 |
9'3 |
7'0 |
9'5 |
3/26/2019 01:31:00 |
| 3800 |
5'0s |
-0'3 |
5'2 |
5'2 |
5'0 |
5'3 |
3/26/2019 07:23:00 |
| 3850 |
3'7s |
-1'4 |
5'1 |
5'4 |
3'5 |
5'3 |
3/26/2019 01:31:00 |
| 3900 |
2'4s |
-0'2 |
2'4 |
2'4 |
2'4 |
2'6 |
3/26/2019 09:19:00 |
| 3950 |
1'6s |
-0'1 |
1'6 |
1'6 |
1'6 |
1'7 |
3/26/2019 09:16:00 |
| 4000 |
1'1s |
-0'1 |
1'2 |
1'3 |
1'1 |
1'2 |
3/26/2019 07:18:00 |
| 4050 |
0'7s |
-0'5 |
1'4 |
1'4 |
0'7 |
1'4 |
3/26/2019 01:31:00 |
| 4100 |
0'5s |
-0'4 |
1'1 |
1'1 |
0'5 |
1'1 |
3/26/2019 01:31:00 |
| 4150 |
0'4s |
-0'3 |
0'7 |
0'7 |
0'4 |
0'7 |
3/26/2019 01:31:00 |
| 4200 |
0'3s |
-0'2 |
0'5 |
0'5 |
0'4 |
0'5 |
3/26/2019 01:31:00 |
| 4250 |
0'2s |
-0'2 |
|
|
|
0'4 |
3/26/2019 01:31:00 |
| 4300 |
0'1s |
-0'2 |
0'3 |
0'3 |
0'2 |
0'3 |
3/26/2019 01:31:00 |
| 4350 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
3/26/2019 01:31:00 |
| 4400 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
3/26/2019 01:31:00 |
| 4450 |
0'1s |
-0'1 |
|
|
|
0'2 |
3/26/2019 01:31:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 4550 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/26/2019 01:31:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 4700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/26/2019 01:31:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| @C9K: CORN May 2019 Call 1800 PUTS (CBOT) as of 03/26/2019 10:14:26 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
3/26/2019 01:31:00 |
| 3450 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/26/2019 01:31:00 |
| 3500 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
3/26/2019 09:30:00 |
| 3550 |
0'3s |
0'0 |
0'3 |
0'4 |
0'2 |
0'3 |
3/26/2019 01:31:00 |
| 3600 |
0'7s |
0'1 |
0'7 |
0'7 |
0'7 |
0'6 |
3/26/2019 07:00:00 |
| 3650 |
1'4s |
0'0 |
1'4 |
1'7 |
1'3 |
1'4 |
3/26/2019 01:31:00 |
| 3700 |
3'2s |
0'2 |
3'1 |
3'2 |
3'1 |
3'0 |
3/26/2019 08:53:00 |
| 3750 |
5'2s |
0'0 |
5'2 |
5'2 |
5'2 |
5'2 |
3/26/2019 07:00:00 |
| 3800 |
8'1s |
0'5 |
7'7 |
9'0 |
7'2 |
7'4 |
3/26/2019 01:31:00 |
| 3850 |
11'4s |
0'7 |
10'7 |
11'5 |
10'5 |
10'5 |
3/26/2019 01:31:00 |
| 3900 |
15'3s |
1'1 |
14'7 |
16'3 |
14'4 |
14'2 |
3/26/2019 01:31:00 |
| 3950 |
19'5s |
1'4 |
19'1 |
19'1 |
19'1 |
18'1 |
3/26/2019 01:31:00 |
| 4000 |
24'0s |
1'5 |
23'4 |
23'4 |
22'6 |
22'3 |
3/26/2019 01:31:00 |
| 4050 |
28'5s |
1'7 |
|
|
|
26'6 |
3/26/2019 01:31:00 |
| 4100 |
33'3s |
2'0 |
|
|
|
31'3 |
3/26/2019 01:31:00 |
| 4150 |
38'2s |
2'1 |
|
|
|
36'1 |
3/26/2019 01:31:00 |
| 4200 |
43'0s |
2'1 |
|
|
|
40'7 |
3/26/2019 01:31:00 |
| 4300 |
52'7s |
2'2 |
|
|
|
50'5 |
3/26/2019 01:31:00 |
| 4350 |
57'7s |
2'3 |
|
|
|
55'4 |
3/26/2019 01:31:00 |
| 4400 |
62'6s |
2'3 |
|
|
|
60'3 |
3/26/2019 01:31:00 |
| 4500 |
72'6s |
2'3 |
|
|
|
70'3 |
3/26/2019 01:31:00 |
| 4600 |
82'6s |
2'4 |
|
|
|
80'2 |
3/26/2019 01:31:00 |
| 4700 |
92'6s |
2'4 |
|
|
|
90'2 |
3/26/2019 01:31:00 |
| 4800 |
102'6s |
2'4 |
|
|
|
100'2 |
3/26/2019 01:31:00 |
| 5000 |
122'6s |
2'4 |
|
|
|
120'2 |
3/26/2019 01:31:00 |
| 5200 |
142'6s |
2'4 |
|
|
|
140'2 |
3/26/2019 01:31:00 |
| 5500 |
172'6s |
2'4 |
|
|
|
170'2 |
3/26/2019 01:31:00 |
| 6000 |
222'6s |
2'4 |
|
|
|
220'2 |
3/26/2019 01:31:00 |
| 6400 |
262'6s |
2'4 |
|
|
|
260'2 |
3/26/2019 01:31:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
