 |
Options for @C9H |
|
| @C9H: CORN March 2019 Call 1800 CALLS (CBOT) as of 02/21/2019 1:17:34 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
170'7s |
1'0 |
|
|
|
169'7 |
2/20/2019 01:34:00 |
| 2100 |
160'7s |
1'0 |
|
|
|
159'7 |
2/20/2019 01:34:00 |
| 2200 |
150'7s |
1'0 |
|
|
|
149'7 |
2/20/2019 01:34:00 |
| 2400 |
130'7s |
1'0 |
|
|
|
129'7 |
2/20/2019 01:34:00 |
| 2700 |
100'7s |
1'0 |
|
|
|
99'7 |
2/20/2019 01:34:00 |
| 2800 |
90'7s |
1'0 |
|
|
|
89'7 |
2/20/2019 01:34:00 |
| 2900 |
80'7s |
1'0 |
|
|
|
79'7 |
2/20/2019 01:34:00 |
| 3000 |
70'7s |
1'0 |
|
|
|
69'7 |
2/20/2019 01:34:00 |
| 3200 |
50'7s |
1'0 |
|
|
|
49'7 |
2/20/2019 01:34:00 |
| 3300 |
40'7s |
1'0 |
|
|
|
39'7 |
2/20/2019 01:34:00 |
| 3350 |
35'7s |
1'0 |
|
|
|
34'7 |
2/20/2019 01:34:00 |
| 3400 |
30'7s |
1'0 |
|
|
|
29'7 |
2/20/2019 01:34:00 |
| 3500 |
20'7s |
1'0 |
|
|
|
19'7 |
2/20/2019 01:34:00 |
| 3550 |
15'7s |
1'0 |
|
|
|
14'7 |
2/20/2019 01:34:00 |
| 3600 |
10'7s |
0'7 |
13'3 |
13'3 |
9'4 |
10'0 |
2/20/2019 01:34:00 |
| 3650 |
6'0s |
0'4 |
5'0 |
5'1 |
4'4 |
5'4 |
2/20/2019 01:34:00 |
| 3700 |
3'0s |
0'3 |
2'5 |
3'0 |
2'4 |
2'5 |
2/20/2019 11:46:00 |
| 3750 |
1'0s |
0'2 |
0'6 |
1'0 |
0'6 |
0'6 |
2/21/2019 12:09:00 |
| 3800 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
2/20/2019 11:36:00 |
| 3850 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2019 01:34:00 |
| 3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2019 01:34:00 |
| 3950 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2019 01:34:00 |
| 4000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2019 01:34:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 4200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2019 08:29:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 4400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2019 01:34:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 4500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2019 01:34:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| @C9H: CORN March 2019 Call 1800 PUTS (CBOT) as of 02/21/2019 1:17:34 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/20/2019 01:34:00 |
| 3550 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2019 01:34:00 |
| 3600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2019 08:30:00 |
| 3650 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
2/21/2019 12:54:00 |
| 3700 |
1'0s |
-0'7 |
1'5 |
1'5 |
1'0 |
1'7 |
2/21/2019 01:05:00 |
| 3750 |
5'0s |
-1'0 |
3'5 |
7'0 |
3'5 |
6'0 |
2/20/2019 01:34:00 |
| 3800 |
8'1s |
-1'3 |
9'3 |
9'3 |
8'1 |
9'4 |
2/21/2019 12:09:00 |
| 3850 |
14'2s |
-1'1 |
13'2 |
14'4 |
13'0 |
15'3 |
2/20/2019 01:34:00 |
| 3900 |
19'0s |
-0'3 |
19'0 |
19'0 |
19'0 |
19'3 |
2/20/2019 08:30:00 |
| 3950 |
24'3s |
-1'0 |
23'2 |
26'4 |
23'2 |
25'3 |
2/20/2019 01:34:00 |
| 4000 |
29'3s |
-1'0 |
28'2 |
31'4 |
28'2 |
30'3 |
2/20/2019 01:34:00 |
| 4050 |
34'3s |
-1'0 |
|
|
|
35'3 |
2/20/2019 01:34:00 |
| 4100 |
38'0s |
-1'3 |
38'0 |
38'0 |
38'0 |
39'3 |
2/21/2019 12:09:00 |
| 4150 |
44'3s |
-1'0 |
|
|
|
45'3 |
2/20/2019 01:34:00 |
| 4200 |
49'3s |
-1'0 |
49'5 |
49'5 |
49'5 |
50'3 |
2/20/2019 01:34:00 |
| 4250 |
54'3s |
-1'0 |
|
|
|
55'3 |
2/20/2019 01:34:00 |
| 4300 |
59'3s |
-1'0 |
|
|
|
60'3 |
2/20/2019 01:34:00 |
| 4350 |
64'3s |
-1'0 |
|
|
|
65'3 |
2/20/2019 01:34:00 |
| 4400 |
69'3s |
-1'0 |
|
|
|
70'3 |
2/20/2019 01:34:00 |
| 4450 |
74'3s |
-1'0 |
|
|
|
75'3 |
2/20/2019 01:34:00 |
| 4500 |
79'3s |
-1'0 |
|
|
|
80'3 |
2/20/2019 01:34:00 |
| 4600 |
89'3s |
-1'0 |
|
|
|
90'3 |
2/20/2019 01:34:00 |
| 4700 |
99'3s |
-1'0 |
|
|
|
100'3 |
2/20/2019 01:34:00 |
| 4900 |
119'3s |
-1'0 |
|
|
|
120'3 |
2/20/2019 01:34:00 |
| 5400 |
169'3s |
-1'0 |
|
|
|
170'3 |
2/20/2019 01:34:00 |
| 5500 |
179'3s |
-1'0 |
|
|
|
180'3 |
2/20/2019 01:34:00 |
| 5800 |
209'3s |
-1'0 |
|
|
|
210'3 |
2/20/2019 01:34:00 |
| 5900 |
219'3s |
-1'0 |
|
|
|
220'3 |
2/20/2019 01:34:00 |
| 6000 |
229'3s |
-1'0 |
|
|
|
230'3 |
2/20/2019 01:34:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
