 |
Options for @C9U |
|
| @C9U: CORN September 2019 Call 1000 CALLS (CBOT) as of 08/21/2019 4:01:54 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1800 |
179'5s |
-5'4 |
|
|
|
185'1 |
8/20/2019 01:35:00 |
| 2300 |
129'5s |
-5'4 |
|
|
|
135'1 |
8/20/2019 01:35:00 |
| 3050 |
54'5s |
-5'4 |
|
|
|
60'1 |
8/20/2019 01:35:00 |
| 3100 |
49'5s |
-5'4 |
|
|
|
55'1 |
8/20/2019 01:35:00 |
| 3200 |
39'5s |
-5'4 |
|
|
|
45'1 |
8/20/2019 01:35:00 |
| 3300 |
29'5s |
-5'4 |
|
|
|
35'1 |
8/20/2019 01:35:00 |
| 3350 |
24'5s |
-5'4 |
|
|
|
30'1 |
8/20/2019 01:35:00 |
| 3400 |
19'6s |
-5'4 |
|
|
|
25'2 |
8/20/2019 01:35:00 |
| 3450 |
15'0s |
-5'3 |
|
|
|
20'3 |
8/20/2019 01:35:00 |
| 3500 |
10'4s |
-5'1 |
|
|
|
15'5 |
8/20/2019 01:35:00 |
| 3550 |
6'5s |
-4'4 |
9'0 |
9'0 |
6'5 |
11'1 |
8/20/2019 01:35:00 |
| 3600 |
4'0s |
0'3 |
4'2 |
4'2 |
4'0 |
3'5 |
8/20/2019 08:30:00 |
| 3650 |
2'2s |
0'4 |
2'2 |
2'2 |
2'2 |
1'6 |
8/21/2019 02:32:00 |
| 3700 |
0'7s |
0'1 |
0'6 |
0'7 |
0'6 |
0'6 |
8/21/2019 03:09:00 |
| 3750 |
0'1s |
-0'2 |
0'2 |
0'2 |
0'1 |
0'3 |
8/20/2019 08:03:00 |
| 3800 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'1 |
0'2 |
8/20/2019 08:10:00 |
| 3850 |
0'1s |
-0'1 |
0'3 |
0'3 |
0'1 |
0'2 |
8/20/2019 01:35:00 |
| 3900 |
0'1s |
0'0 |
0'2 |
0'2 |
0'1 |
0'1 |
8/20/2019 01:35:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/20/2019 08:02:00 |
| 4050 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/20/2019 01:35:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 4300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/20/2019 08:01:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 4500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/20/2019 01:35:00 |
| 4550 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/20/2019 01:35:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 4850 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/20/2019 01:35:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 4950 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5650 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5750 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| @C9U: CORN September 2019 Call 1000 PUTS (CBOT) as of 08/21/2019 4:01:55 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/20/2019 01:35:00 |
| 3300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/20/2019 01:35:00 |
| 3350 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/20/2019 01:35:00 |
| 3400 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
8/20/2019 08:28:00 |
| 3450 |
0'4s |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
8/20/2019 08:01:00 |
| 3500 |
0'6s |
-0'2 |
0'6 |
0'6 |
0'6 |
1'0 |
8/20/2019 08:42:00 |
| 3550 |
1'4s |
-0'5 |
2'0 |
2'0 |
1'4 |
2'1 |
8/21/2019 12:00:00 |
| 3600 |
4'1s |
1'6 |
1'1 |
4'1 |
1'0 |
2'3 |
8/20/2019 01:35:00 |
| 3650 |
7'2s |
2'7 |
3'2 |
7'1 |
2'1 |
4'3 |
8/20/2019 01:35:00 |
| 3700 |
10'0s |
-1'2 |
10'6 |
10'6 |
10'0 |
11'2 |
8/21/2019 01:16:00 |
| 3750 |
15'7s |
4'7 |
12'0 |
15'2 |
12'0 |
11'0 |
8/20/2019 01:35:00 |
| 3800 |
19'2s |
-1'4 |
19'2 |
19'2 |
19'2 |
20'6 |
8/21/2019 12:21:00 |
| 3850 |
25'5s |
5'3 |
19'6 |
24'7 |
19'6 |
20'2 |
8/20/2019 01:35:00 |
| 3900 |
30'5s |
5'4 |
22'7 |
30'3 |
22'6 |
25'1 |
8/20/2019 01:35:00 |
| 3950 |
35'5s |
5'4 |
33'4 |
35'0 |
33'4 |
30'1 |
8/20/2019 01:35:00 |
| 4000 |
40'1s |
-0'4 |
40'1 |
40'1 |
40'1 |
40'5 |
8/20/2019 07:00:00 |
| 4050 |
45'5s |
5'4 |
37'4 |
39'3 |
37'4 |
40'1 |
8/20/2019 01:35:00 |
| 4100 |
49'6s |
-0'7 |
49'6 |
49'6 |
49'6 |
50'5 |
8/20/2019 08:13:00 |
| 4150 |
55'5s |
5'4 |
47'2 |
55'3 |
47'2 |
50'1 |
8/20/2019 01:35:00 |
| 4200 |
60'5s |
5'4 |
52'0 |
60'0 |
52'0 |
55'1 |
8/20/2019 01:35:00 |
| 4250 |
65'5s |
5'4 |
64'0 |
65'3 |
64'0 |
60'1 |
8/20/2019 01:35:00 |
| 4300 |
70'5s |
5'4 |
62'7 |
70'0 |
60'6 |
65'1 |
8/20/2019 01:35:00 |
| 4350 |
75'5s |
5'4 |
75'5 |
75'5 |
75'5 |
70'1 |
8/20/2019 01:35:00 |
| 4400 |
80'5s |
5'4 |
72'7 |
80'6 |
72'7 |
75'1 |
8/20/2019 01:35:00 |
| 4450 |
85'5s |
5'4 |
85'2 |
85'2 |
85'2 |
80'1 |
8/20/2019 01:35:00 |
| 4500 |
90'0s |
-0'5 |
90'0 |
90'0 |
90'0 |
90'5 |
8/20/2019 07:52:00 |
| 4550 |
95'5s |
5'4 |
91'2 |
91'2 |
91'2 |
90'1 |
8/20/2019 01:35:00 |
| 4600 |
100'5s |
5'4 |
95'6 |
98'0 |
95'6 |
95'1 |
8/20/2019 01:35:00 |
| 4650 |
105'5s |
5'4 |
|
|
|
100'1 |
8/20/2019 01:35:00 |
| 4700 |
110'5s |
5'4 |
|
|
|
105'1 |
8/20/2019 01:35:00 |
| 4750 |
115'5s |
5'4 |
|
|
|
110'1 |
8/20/2019 01:35:00 |
| 4800 |
120'5s |
5'4 |
115'6 |
119'4 |
115'6 |
115'1 |
8/20/2019 01:35:00 |
| 4850 |
125'5s |
5'4 |
|
|
|
120'1 |
8/20/2019 01:35:00 |
| 4900 |
130'5s |
5'4 |
|
|
|
125'1 |
8/20/2019 01:35:00 |
| 4950 |
135'5s |
5'4 |
|
|
|
130'1 |
8/20/2019 01:35:00 |
| 5000 |
140'5s |
5'4 |
130'2 |
130'2 |
130'2 |
135'1 |
8/20/2019 01:35:00 |
| 5050 |
145'5s |
5'4 |
|
|
|
140'1 |
8/20/2019 01:35:00 |
| 5100 |
150'5s |
5'4 |
|
|
|
145'1 |
8/20/2019 01:35:00 |
| 5150 |
155'5s |
5'4 |
|
|
|
150'1 |
8/20/2019 01:35:00 |
| 5250 |
165'5s |
5'4 |
|
|
|
160'1 |
8/20/2019 01:35:00 |
| 5300 |
170'5s |
5'4 |
|
|
|
165'1 |
8/20/2019 01:35:00 |
| 5350 |
175'5s |
5'4 |
|
|
|
170'1 |
8/20/2019 01:35:00 |
| 5400 |
180'5s |
5'4 |
|
|
|
175'1 |
8/20/2019 01:35:00 |
| 5450 |
185'5s |
5'4 |
|
|
|
180'1 |
8/20/2019 01:35:00 |
| 5500 |
190'5s |
5'4 |
|
|
|
185'1 |
8/20/2019 01:35:00 |
| 5550 |
195'5s |
5'4 |
|
|
|
190'1 |
8/20/2019 01:35:00 |
| 5600 |
200'5s |
5'4 |
|
|
|
195'1 |
8/20/2019 01:35:00 |
| 5650 |
205'5s |
5'4 |
|
|
|
200'1 |
8/20/2019 01:35:00 |
| 5700 |
210'5s |
5'4 |
|
|
|
205'1 |
8/20/2019 01:35:00 |
| 5750 |
215'5s |
5'4 |
|
|
|
210'1 |
8/20/2019 01:35:00 |
| 5800 |
220'5s |
5'4 |
|
|
|
215'1 |
8/20/2019 01:35:00 |
| 5900 |
230'5s |
5'4 |
|
|
|
225'1 |
8/20/2019 01:35:00 |
| 6000 |
240'5s |
5'4 |
|
|
|
235'1 |
8/20/2019 01:35:00 |
| 6100 |
250'5s |
5'4 |
|
|
|
245'1 |
8/20/2019 01:35:00 |
| 6200 |
260'5s |
5'4 |
|
|
|
255'1 |
8/20/2019 01:35:00 |
| 6300 |
270'5s |
5'4 |
|
|
|
265'1 |
8/20/2019 01:35:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
