 |
Options for @C9U |
|
| @C9U: CORN September 2019 Call 1000 CALLS (CBOT) as of 08/17/2019 8:37:11 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1800 |
191'1s |
10'2 |
|
|
|
180'7 |
8/16/2019 01:35:00 |
| 2300 |
141'1s |
10'2 |
|
|
|
130'7 |
8/16/2019 01:35:00 |
| 3200 |
51'1s |
10'2 |
|
|
|
40'7 |
8/16/2019 01:35:00 |
| 3300 |
41'1s |
10'1 |
|
|
|
31'0 |
8/16/2019 01:35:00 |
| 3350 |
36'1s |
10'0 |
32'7 |
32'7 |
32'7 |
26'1 |
8/16/2019 01:35:00 |
| 3400 |
31'1s |
9'6 |
29'3 |
29'3 |
29'3 |
21'3 |
8/16/2019 01:35:00 |
| 3450 |
26'2s |
9'4 |
|
|
|
16'6 |
8/16/2019 01:35:00 |
| 3500 |
21'3s |
8'6 |
|
|
|
12'5 |
8/16/2019 01:35:00 |
| 3550 |
16'5s |
7'6 |
11'4 |
15'2 |
11'4 |
8'7 |
8/16/2019 01:35:00 |
| 3600 |
12'2s |
6'3 |
6'4 |
11'1 |
6'4 |
5'7 |
8/16/2019 01:35:00 |
| 3650 |
8'4s |
4'7 |
4'1 |
8'0 |
4'1 |
3'5 |
8/16/2019 01:35:00 |
| 3700 |
5'3s |
3'2 |
2'2 |
5'4 |
2'2 |
2'1 |
8/16/2019 01:35:00 |
| 3750 |
3'1s |
2'0 |
1'3 |
3'0 |
1'3 |
1'1 |
8/16/2019 01:35:00 |
| 3800 |
1'4s |
0'7 |
0'5 |
1'5 |
0'5 |
0'5 |
8/16/2019 01:35:00 |
| 3850 |
0'6s |
0'3 |
0'3 |
0'6 |
0'3 |
0'3 |
8/16/2019 01:35:00 |
| 3900 |
0'3s |
0'1 |
0'1 |
0'3 |
0'1 |
0'2 |
8/16/2019 01:35:00 |
| 3950 |
0'2s |
0'1 |
0'1 |
0'2 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'2 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 4050 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 4150 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 4200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 4300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 4400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 4500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 4700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 4800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 4850 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 4900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 4950 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 5100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 5200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 5350 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/16/2019 01:35:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 5650 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 5750 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| @C9U: CORN September 2019 Call 1000 PUTS (CBOT) as of 08/17/2019 8:37:11 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/16/2019 01:35:00 |
| 3300 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
8/16/2019 01:35:00 |
| 3350 |
0'1s |
-0'2 |
0'1 |
0'1 |
0'1 |
0'3 |
8/16/2019 01:35:00 |
| 3400 |
0'1s |
-0'4 |
0'4 |
0'4 |
0'2 |
0'5 |
8/16/2019 01:35:00 |
| 3450 |
0'2s |
-0'6 |
0'6 |
0'6 |
0'2 |
1'0 |
8/16/2019 01:35:00 |
| 3500 |
0'3s |
-1'4 |
1'2 |
1'3 |
0'3 |
1'7 |
8/16/2019 01:35:00 |
| 3550 |
0'5s |
-2'4 |
2'3 |
2'3 |
0'5 |
3'1 |
8/16/2019 01:35:00 |
| 3600 |
1'2s |
-3'7 |
4'3 |
4'3 |
1'2 |
5'1 |
8/16/2019 01:35:00 |
| 3650 |
2'4s |
-5'3 |
6'3 |
6'4 |
2'4 |
7'7 |
8/16/2019 01:35:00 |
| 3700 |
4'3s |
-6'7 |
9'0 |
10'0 |
4'3 |
11'2 |
8/16/2019 01:35:00 |
| 3750 |
7'1s |
-8'2 |
14'0 |
14'0 |
8'1 |
15'3 |
8/16/2019 01:35:00 |
| 3800 |
10'4s |
-9'3 |
17'4 |
17'4 |
10'5 |
19'7 |
8/16/2019 01:35:00 |
| 3850 |
14'6s |
-9'7 |
23'1 |
23'1 |
14'7 |
24'5 |
8/16/2019 01:35:00 |
| 3900 |
19'3s |
-10'1 |
27'0 |
27'2 |
20'0 |
29'4 |
8/16/2019 01:35:00 |
| 3950 |
24'2s |
-10'1 |
32'1 |
32'1 |
24'2 |
34'3 |
8/16/2019 01:35:00 |
| 4000 |
29'1s |
-10'2 |
38'0 |
38'0 |
29'7 |
39'3 |
8/16/2019 01:35:00 |
| 4050 |
34'1s |
-10'2 |
38'6 |
38'6 |
35'5 |
44'3 |
8/16/2019 01:35:00 |
| 4100 |
39'1s |
-10'2 |
46'0 |
46'0 |
39'7 |
49'3 |
8/16/2019 01:35:00 |
| 4150 |
44'1s |
-10'2 |
50'4 |
50'4 |
46'2 |
54'3 |
8/16/2019 01:35:00 |
| 4200 |
49'1s |
-10'2 |
57'3 |
57'5 |
50'2 |
59'3 |
8/16/2019 01:35:00 |
| 4250 |
54'1s |
-10'2 |
61'4 |
61'4 |
55'4 |
64'3 |
8/16/2019 01:35:00 |
| 4300 |
59'1s |
-10'2 |
66'4 |
67'2 |
60'0 |
69'3 |
8/16/2019 01:35:00 |
| 4350 |
64'1s |
-10'2 |
65'6 |
65'6 |
65'0 |
74'3 |
8/16/2019 01:35:00 |
| 4400 |
69'1s |
-10'2 |
76'0 |
77'0 |
69'1 |
79'3 |
8/16/2019 01:35:00 |
| 4450 |
74'1s |
-10'2 |
79'4 |
79'4 |
75'0 |
84'3 |
8/16/2019 01:35:00 |
| 4500 |
79'1s |
-10'2 |
86'4 |
87'6 |
80'0 |
89'3 |
8/16/2019 01:35:00 |
| 4550 |
84'1s |
-10'2 |
|
|
|
94'3 |
8/16/2019 01:35:00 |
| 4600 |
89'1s |
-10'2 |
97'5 |
97'5 |
90'6 |
99'3 |
8/16/2019 01:35:00 |
| 4650 |
94'1s |
-10'2 |
|
|
|
104'3 |
8/16/2019 01:35:00 |
| 4700 |
99'1s |
-10'2 |
103'4 |
103'4 |
103'4 |
109'3 |
8/16/2019 01:35:00 |
| 4750 |
104'1s |
-10'2 |
|
|
|
114'3 |
8/16/2019 01:35:00 |
| 4800 |
109'1s |
-10'2 |
116'2 |
118'0 |
111'0 |
119'3 |
8/16/2019 01:35:00 |
| 4850 |
114'1s |
-10'2 |
115'0 |
115'0 |
115'0 |
124'3 |
8/16/2019 01:35:00 |
| 4900 |
119'1s |
-10'2 |
|
|
|
129'3 |
8/16/2019 01:35:00 |
| 4950 |
124'1s |
-10'2 |
|
|
|
134'3 |
8/16/2019 01:35:00 |
| 5000 |
129'1s |
-10'2 |
136'0 |
137'6 |
130'7 |
139'3 |
8/16/2019 01:35:00 |
| 5050 |
134'1s |
-10'2 |
|
|
|
144'3 |
8/16/2019 01:35:00 |
| 5100 |
139'1s |
-10'2 |
|
|
|
149'3 |
8/16/2019 01:35:00 |
| 5150 |
144'1s |
-10'2 |
|
|
|
154'3 |
8/16/2019 01:35:00 |
| 5250 |
154'1s |
-10'2 |
|
|
|
164'3 |
8/16/2019 01:35:00 |
| 5300 |
159'1s |
-10'2 |
|
|
|
169'3 |
8/16/2019 01:35:00 |
| 5350 |
164'1s |
-10'2 |
|
|
|
174'3 |
8/16/2019 01:35:00 |
| 5400 |
169'1s |
-10'2 |
|
|
|
179'3 |
8/16/2019 01:35:00 |
| 5450 |
174'1s |
-10'2 |
|
|
|
184'3 |
8/16/2019 01:35:00 |
| 5500 |
179'1s |
-10'2 |
186'6 |
186'6 |
186'6 |
189'3 |
8/16/2019 01:35:00 |
| 5550 |
184'1s |
-10'2 |
|
|
|
194'3 |
8/16/2019 01:35:00 |
| 5600 |
189'1s |
-10'2 |
|
|
|
199'3 |
8/16/2019 01:35:00 |
| 5650 |
194'1s |
-10'2 |
|
|
|
204'3 |
8/16/2019 01:35:00 |
| 5700 |
199'1s |
-10'2 |
|
|
|
209'3 |
8/16/2019 01:35:00 |
| 5750 |
204'1s |
-10'2 |
|
|
|
214'3 |
8/16/2019 01:35:00 |
| 5800 |
209'1s |
-10'2 |
|
|
|
219'3 |
8/16/2019 01:35:00 |
| 5900 |
219'1s |
-10'2 |
|
|
|
229'3 |
8/16/2019 01:35:00 |
| 6000 |
229'1s |
-10'2 |
|
|
|
239'3 |
8/16/2019 01:35:00 |
| 6100 |
239'1s |
-10'2 |
|
|
|
249'3 |
8/16/2019 01:35:00 |
| 6200 |
249'1s |
-10'2 |
|
|
|
259'3 |
8/16/2019 01:35:00 |
| 6300 |
259'1s |
-10'2 |
|
|
|
269'3 |
8/16/2019 01:35:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
