 |
Options for @C9Z |
|
| @C9Z: CORN December 2019 Call 1000 CALLS (CBOT) as of 10/13/2019 5:12:55 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
197'6s |
17'4 |
|
|
|
180'2 |
10/11/2019 01:39:00 |
| 2500 |
147'6s |
17'4 |
|
|
|
130'2 |
10/11/2019 01:39:00 |
| 2900 |
107'6s |
17'4 |
|
|
|
90'2 |
10/11/2019 01:39:00 |
| 3000 |
97'6s |
17'4 |
|
|
|
80'2 |
10/11/2019 01:39:00 |
| 3100 |
87'6s |
17'4 |
|
|
|
70'2 |
10/11/2019 01:39:00 |
| 3200 |
77'6s |
17'3 |
|
|
|
60'3 |
10/11/2019 01:39:00 |
| 3250 |
72'6s |
17'3 |
|
|
|
55'3 |
10/11/2019 01:39:00 |
| 3300 |
67'6s |
17'3 |
|
|
|
50'3 |
10/11/2019 01:39:00 |
| 3350 |
62'7s |
17'3 |
|
|
|
45'4 |
10/11/2019 01:39:00 |
| 3400 |
57'7s |
17'3 |
52'2 |
52'2 |
52'2 |
40'4 |
10/11/2019 01:39:00 |
| 3450 |
53'0s |
17'4 |
|
|
|
35'4 |
10/11/2019 01:39:00 |
| 3500 |
48'1s |
17'2 |
43'4 |
43'4 |
43'4 |
30'7 |
10/11/2019 01:39:00 |
| 3550 |
43'3s |
17'0 |
36'4 |
42'6 |
36'4 |
26'3 |
10/11/2019 01:39:00 |
| 3600 |
38'5s |
16'6 |
22'1 |
39'0 |
22'1 |
21'7 |
10/11/2019 01:39:00 |
| 3650 |
34'1s |
16'2 |
32'0 |
33'4 |
30'4 |
17'7 |
10/11/2019 01:39:00 |
| 3700 |
29'6s |
15'3 |
16'4 |
30'0 |
16'4 |
14'3 |
10/11/2019 01:39:00 |
| 3750 |
25'4s |
14'2 |
11'3 |
24'5 |
11'3 |
11'2 |
10/11/2019 01:39:00 |
| 3800 |
21'5s |
13'0 |
9'0 |
22'0 |
8'6 |
8'5 |
10/11/2019 01:39:00 |
| 3850 |
18'1s |
11'4 |
7'6 |
18'0 |
7'6 |
6'5 |
10/11/2019 01:39:00 |
| 3900 |
15'1s |
10'0 |
5'3 |
15'3 |
5'3 |
5'1 |
10/11/2019 01:39:00 |
| 3950 |
12'4s |
8'5 |
4'7 |
12'0 |
4'7 |
3'7 |
10/11/2019 01:39:00 |
| 4000 |
10'2s |
7'1 |
3'2 |
10'4 |
3'1 |
3'1 |
10/11/2019 01:39:00 |
| 4050 |
8'3s |
5'7 |
2'4 |
8'1 |
2'4 |
2'4 |
10/11/2019 01:39:00 |
| 4100 |
6'7s |
4'7 |
2'1 |
7'2 |
2'1 |
2'0 |
10/11/2019 01:39:00 |
| 4150 |
5'5s |
4'0 |
1'6 |
5'1 |
1'6 |
1'5 |
10/11/2019 01:39:00 |
| 4200 |
4'5s |
3'3 |
1'4 |
4'7 |
1'3 |
1'2 |
10/11/2019 01:39:00 |
| 4250 |
3'7s |
2'6 |
1'4 |
4'0 |
1'4 |
1'1 |
10/11/2019 01:39:00 |
| 4300 |
3'2s |
2'2 |
1'3 |
3'0 |
1'3 |
1'0 |
10/11/2019 01:39:00 |
| 4350 |
2'6s |
1'7 |
1'3 |
2'4 |
1'3 |
0'7 |
10/11/2019 01:39:00 |
| 4400 |
2'3s |
1'4 |
0'6 |
2'0 |
0'6 |
0'7 |
10/11/2019 01:39:00 |
| 4450 |
2'0s |
1'2 |
1'1 |
1'5 |
1'1 |
0'6 |
10/11/2019 01:39:00 |
| 4500 |
1'6s |
1'1 |
1'0 |
1'7 |
0'6 |
0'5 |
10/11/2019 01:39:00 |
| 4550 |
1'5s |
1'0 |
1'3 |
1'3 |
1'3 |
0'5 |
10/11/2019 01:39:00 |
| 4600 |
1'4s |
1'0 |
0'7 |
1'4 |
0'7 |
0'4 |
10/11/2019 01:39:00 |
| 4650 |
1'3s |
0'7 |
1'2 |
1'2 |
1'2 |
0'4 |
10/11/2019 01:39:00 |
| 4700 |
1'2s |
0'6 |
0'4 |
1'1 |
0'4 |
0'4 |
10/11/2019 01:39:00 |
| 4750 |
1'1s |
0'6 |
|
|
|
0'3 |
10/11/2019 01:39:00 |
| 4800 |
1'0s |
0'5 |
0'3 |
0'6 |
0'3 |
0'3 |
10/11/2019 01:39:00 |
| 4850 |
0'7s |
0'4 |
|
|
|
0'3 |
10/11/2019 01:39:00 |
| 4900 |
0'7s |
0'4 |
0'4 |
0'6 |
0'4 |
0'3 |
10/11/2019 01:39:00 |
| 5000 |
0'6s |
0'4 |
0'2 |
0'6 |
0'2 |
0'2 |
10/11/2019 01:39:00 |
| 5100 |
0'5s |
0'3 |
0'5 |
0'5 |
0'5 |
0'2 |
10/11/2019 01:39:00 |
| 5200 |
0'4s |
0'3 |
0'2 |
0'2 |
0'2 |
0'1 |
10/11/2019 01:39:00 |
| 5300 |
0'4s |
0'3 |
0'3 |
0'3 |
0'3 |
0'1 |
10/11/2019 01:39:00 |
| 5400 |
0'3s |
0'2 |
0'2 |
0'3 |
0'2 |
0'1 |
10/11/2019 01:39:00 |
| 5500 |
0'3s |
0'2 |
0'2 |
0'2 |
0'2 |
0'1 |
10/11/2019 01:39:00 |
| 5600 |
0'3s |
0'2 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 5700 |
0'2s |
0'1 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 5800 |
0'2s |
0'1 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 5900 |
0'2s |
0'1 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 6000 |
0'2s |
0'1 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| @C9Z: CORN December 2019 Call 1000 PUTS (CBOT) as of 10/13/2019 5:12:55 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 2300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 2750 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 2850 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2019 01:39:00 |
| 3200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/11/2019 01:39:00 |
| 3250 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/11/2019 01:39:00 |
| 3300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/11/2019 01:39:00 |
| 3350 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/11/2019 01:39:00 |
| 3400 |
0'2s |
0'0 |
0'1 |
0'2 |
0'1 |
0'2 |
10/11/2019 01:39:00 |
| 3450 |
0'3s |
0'0 |
|
|
|
0'3 |
10/11/2019 01:39:00 |
| 3500 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'3 |
0'5 |
10/11/2019 01:39:00 |
| 3550 |
0'5s |
-0'4 |
0'6 |
0'6 |
0'5 |
1'1 |
10/11/2019 01:39:00 |
| 3600 |
0'7s |
-0'6 |
1'5 |
1'5 |
0'7 |
1'5 |
10/11/2019 01:39:00 |
| 3650 |
1'3s |
-1'2 |
1'6 |
1'6 |
1'2 |
2'5 |
10/11/2019 01:39:00 |
| 3700 |
2'0s |
-2'1 |
3'6 |
3'7 |
1'7 |
4'1 |
10/11/2019 01:39:00 |
| 3750 |
2'6s |
-3'2 |
5'6 |
5'6 |
2'5 |
6'0 |
10/11/2019 01:39:00 |
| 3800 |
3'7s |
-4'4 |
7'6 |
7'6 |
3'5 |
8'3 |
10/11/2019 01:39:00 |
| 3850 |
5'3s |
-6'0 |
11'2 |
11'2 |
5'1 |
11'3 |
10/11/2019 01:39:00 |
| 3900 |
7'3s |
-7'4 |
14'0 |
14'0 |
7'0 |
14'7 |
10/11/2019 01:39:00 |
| 3950 |
9'6s |
-8'7 |
16'4 |
16'4 |
9'6 |
18'5 |
10/11/2019 01:39:00 |
| 4000 |
12'4s |
-10'2 |
18'4 |
18'4 |
12'4 |
22'6 |
10/11/2019 01:39:00 |
| 4050 |
15'5s |
-11'4 |
19'0 |
19'0 |
15'7 |
27'1 |
10/11/2019 01:39:00 |
| 4100 |
19'1s |
-12'4 |
31'0 |
31'0 |
19'1 |
31'5 |
10/11/2019 01:39:00 |
| 4150 |
22'7s |
-13'3 |
|
|
|
36'2 |
10/11/2019 01:39:00 |
| 4200 |
26'7s |
-14'1 |
34'0 |
34'0 |
27'5 |
41'0 |
10/11/2019 01:39:00 |
| 4250 |
31'0s |
-14'6 |
32'2 |
32'2 |
31'2 |
45'6 |
10/11/2019 01:39:00 |
| 4300 |
35'4s |
-15'1 |
47'0 |
47'0 |
36'5 |
50'5 |
10/11/2019 01:39:00 |
| 4350 |
40'0s |
-15'5 |
|
|
|
55'5 |
10/11/2019 01:39:00 |
| 4400 |
44'4s |
-16'0 |
49'7 |
49'7 |
47'1 |
60'4 |
10/11/2019 01:39:00 |
| 4450 |
49'1s |
-16'2 |
|
|
|
65'3 |
10/11/2019 01:39:00 |
| 4500 |
53'7s |
-16'3 |
63'2 |
63'2 |
54'2 |
70'2 |
10/11/2019 01:39:00 |
| 4550 |
58'6s |
-16'4 |
|
|
|
75'2 |
10/11/2019 01:39:00 |
| 4600 |
63'5s |
-16'4 |
|
|
|
80'1 |
10/11/2019 01:39:00 |
| 4650 |
68'4s |
-16'5 |
|
|
|
85'1 |
10/11/2019 01:39:00 |
| 4700 |
73'3s |
-16'6 |
|
|
|
90'1 |
10/11/2019 01:39:00 |
| 4750 |
78'2s |
-16'6 |
|
|
|
95'0 |
10/11/2019 01:39:00 |
| 4800 |
83'1s |
-16'7 |
|
|
|
100'0 |
10/11/2019 01:39:00 |
| 4850 |
88'1s |
-16'7 |
|
|
|
105'0 |
10/11/2019 01:39:00 |
| 4900 |
93'0s |
-17'0 |
|
|
|
110'0 |
10/11/2019 01:39:00 |
| 5000 |
102'7s |
-17'0 |
|
|
|
119'7 |
10/11/2019 01:39:00 |
| 5100 |
112'6s |
-17'1 |
|
|
|
129'7 |
10/11/2019 01:39:00 |
| 5200 |
122'5s |
-17'1 |
|
|
|
139'6 |
10/11/2019 01:39:00 |
| 5300 |
132'5s |
-17'1 |
|
|
|
149'6 |
10/11/2019 01:39:00 |
| 5400 |
142'4s |
-17'2 |
|
|
|
159'6 |
10/11/2019 01:39:00 |
| 5500 |
152'4s |
-17'2 |
|
|
|
169'6 |
10/11/2019 01:39:00 |
| 5600 |
162'3s |
-17'3 |
|
|
|
179'6 |
10/11/2019 01:39:00 |
| 5700 |
172'3s |
-17'3 |
|
|
|
189'6 |
10/11/2019 01:39:00 |
| 5800 |
182'3s |
-17'3 |
|
|
|
199'6 |
10/11/2019 01:39:00 |
| 5900 |
192'3s |
-17'3 |
|
|
|
209'6 |
10/11/2019 01:39:00 |
| 6000 |
202'2s |
-17'4 |
|
|
|
219'6 |
10/11/2019 01:39:00 |
| 6100 |
212'2s |
-17'4 |
|
|
|
229'6 |
10/11/2019 01:39:00 |
| 6400 |
242'2s |
-17'4 |
|
|
|
259'6 |
10/11/2019 01:39:00 |
| 6500 |
252'2s |
-17'4 |
|
|
|
269'6 |
10/11/2019 01:39:00 |
| 6800 |
282'2s |
-17'4 |
|
|
|
299'6 |
10/11/2019 01:39:00 |
| 7000 |
302'2s |
-17'4 |
|
|
|
319'6 |
10/11/2019 01:39:00 |
| 7200 |
322'2s |
-17'4 |
|
|
|
339'6 |
10/11/2019 01:39:00 |
| 7400 |
342'2s |
-17'4 |
|
|
|
359'6 |
10/11/2019 01:39:00 |
| 7600 |
362'2s |
-17'4 |
|
|
|
379'6 |
10/11/2019 01:39:00 |
| 7800 |
382'2s |
-17'4 |
|
|
|
399'6 |
10/11/2019 01:39:00 |
| 8000 |
402'2s |
-17'4 |
|
|
|
419'6 |
10/11/2019 01:39:00 |
| 9000 |
502'2s |
-17'4 |
|
|
|
519'6 |
10/11/2019 01:39:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
