 |
Options for @C9N |
|
| @C9N: CORN July 2019 Call 1800 CALLS (CBOT) as of 06/18/2019 3:35:19 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
244'7s |
1'6 |
|
|
|
243'1 |
6/17/2019 01:35:00 |
| 2200 |
234'7s |
1'6 |
|
|
|
233'1 |
6/17/2019 01:35:00 |
| 2300 |
224'7s |
1'6 |
|
|
|
223'1 |
6/17/2019 01:35:00 |
| 2900 |
164'7s |
1'6 |
|
|
|
163'1 |
6/17/2019 01:35:00 |
| 3000 |
154'7s |
1'6 |
|
|
|
153'1 |
6/17/2019 01:35:00 |
| 3050 |
149'7s |
1'6 |
|
|
|
148'1 |
6/17/2019 01:35:00 |
| 3100 |
144'7s |
1'6 |
|
|
|
143'1 |
6/17/2019 01:35:00 |
| 3150 |
139'7s |
1'6 |
|
|
|
138'1 |
6/17/2019 01:35:00 |
| 3200 |
134'7s |
1'6 |
|
|
|
133'1 |
6/17/2019 01:35:00 |
| 3250 |
129'7s |
1'6 |
|
|
|
128'1 |
6/17/2019 01:35:00 |
| 3300 |
124'7s |
1'6 |
|
|
|
123'1 |
6/17/2019 01:35:00 |
| 3350 |
119'7s |
1'6 |
|
|
|
118'1 |
6/17/2019 01:35:00 |
| 3400 |
114'7s |
1'6 |
|
|
|
113'1 |
6/17/2019 01:35:00 |
| 3450 |
109'7s |
1'6 |
|
|
|
108'1 |
6/17/2019 01:35:00 |
| 3500 |
104'7s |
1'6 |
104'3 |
104'7 |
104'3 |
103'1 |
6/17/2019 01:35:00 |
| 3550 |
99'7s |
1'6 |
|
|
|
98'1 |
6/17/2019 01:35:00 |
| 3600 |
94'7s |
1'6 |
100'5 |
100'5 |
92'1 |
93'1 |
6/17/2019 01:35:00 |
| 3650 |
83'3s |
-6'4 |
83'3 |
83'3 |
83'3 |
89'7 |
6/17/2019 08:04:00 |
| 3700 |
82'0s |
-2'7 |
85'0 |
85'0 |
82'0 |
84'7 |
6/17/2019 07:24:00 |
| 3750 |
73'3s |
-6'4 |
73'3 |
73'3 |
73'3 |
79'7 |
6/17/2019 08:04:00 |
| 3800 |
65'4s |
-9'3 |
74'1 |
74'1 |
65'4 |
74'7 |
6/17/2019 09:07:00 |
| 3850 |
58'7s |
-11'0 |
58'7 |
58'7 |
58'7 |
69'7 |
6/17/2019 08:58:00 |
| 3900 |
55'0s |
-9'7 |
64'7 |
64'7 |
55'0 |
64'7 |
6/17/2019 09:25:00 |
| 3950 |
53'0s |
-6'7 |
59'0 |
59'0 |
53'0 |
59'7 |
6/17/2019 08:15:00 |
| 4000 |
47'3s |
-7'4 |
54'6 |
54'6 |
45'3 |
54'7 |
6/17/2019 10:49:00 |
| 4050 |
41'1s |
-8'6 |
49'7 |
49'7 |
41'1 |
49'7 |
6/17/2019 08:37:00 |
| 4100 |
36'5s |
-8'2 |
40'4 |
40'4 |
36'5 |
44'7 |
6/17/2019 11:36:00 |
| 4150 |
40'4s |
0'5 |
40'4 |
40'4 |
40'4 |
39'7 |
6/17/2019 07:03:00 |
| 4200 |
33'6s |
-1'2 |
35'3 |
36'0 |
31'4 |
35'0 |
6/17/2019 07:32:00 |
| 4250 |
31'6s |
1'5 |
30'1 |
31'6 |
30'1 |
30'1 |
6/17/2019 07:03:00 |
| 4300 |
18'7s |
-6'4 |
25'2 |
27'7 |
16'3 |
25'3 |
6/17/2019 10:37:00 |
| 4350 |
14'0s |
-6'6 |
13'0 |
14'0 |
13'0 |
20'6 |
6/17/2019 11:27:00 |
| 4400 |
10'1s |
-6'4 |
18'0 |
18'4 |
8'6 |
16'5 |
6/17/2019 10:59:00 |
| 4450 |
8'3s |
-4'5 |
10'6 |
10'6 |
6'7 |
13'0 |
6/18/2019 12:40:00 |
| 4500 |
7'0s |
-3'0 |
9'4 |
10'6 |
4'0 |
10'0 |
6/18/2019 02:34:00 |
| 4550 |
4'7s |
-2'4 |
10'3 |
10'3 |
2'7 |
7'3 |
6/18/2019 02:33:00 |
| 4600 |
2'4s |
-2'7 |
5'7 |
6'4 |
2'0 |
5'3 |
6/17/2019 11:27:00 |
| 4650 |
2'1s |
-1'7 |
4'6 |
4'6 |
1'2 |
4'0 |
6/18/2019 01:00:00 |
| 4700 |
1'4s |
-1'3 |
3'3 |
3'3 |
0'7 |
2'7 |
6/18/2019 02:46:00 |
| 4750 |
1'0s |
-0'7 |
1'6 |
1'6 |
0'5 |
1'7 |
6/18/2019 02:53:00 |
| 4800 |
0'6s |
-0'5 |
1'2 |
1'4 |
0'4 |
1'3 |
6/18/2019 03:17:00 |
| 4850 |
0'3s |
-0'5 |
0'3 |
0'3 |
0'3 |
1'0 |
6/17/2019 09:31:00 |
| 4900 |
0'2s |
-0'4 |
0'4 |
0'4 |
0'2 |
0'6 |
6/17/2019 09:34:00 |
| 4950 |
0'4s |
-0'6 |
2'0 |
2'0 |
0'5 |
1'2 |
6/17/2019 01:35:00 |
| 5000 |
0'3s |
-0'5 |
1'2 |
2'0 |
0'3 |
1'0 |
6/17/2019 01:35:00 |
| 5050 |
0'3s |
-0'4 |
0'7 |
1'1 |
0'3 |
0'7 |
6/17/2019 01:35:00 |
| 5100 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
6/17/2019 10:44:00 |
| 5150 |
0'2s |
-0'3 |
0'6 |
0'6 |
0'2 |
0'5 |
6/17/2019 01:35:00 |
| 5200 |
0'1s |
-0'3 |
0'6 |
0'6 |
0'2 |
0'4 |
6/17/2019 01:35:00 |
| 5250 |
0'1s |
-0'3 |
0'5 |
0'5 |
0'2 |
0'4 |
6/17/2019 01:35:00 |
| 5300 |
0'1s |
-0'2 |
0'2 |
0'2 |
0'1 |
0'3 |
6/17/2019 01:35:00 |
| 5350 |
0'1s |
-0'2 |
0'3 |
0'3 |
0'1 |
0'3 |
6/17/2019 01:35:00 |
| 5400 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
6/17/2019 01:35:00 |
| 5450 |
0'1s |
-0'1 |
|
|
|
0'2 |
6/17/2019 01:35:00 |
| 5500 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
6/17/2019 01:35:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 5700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/17/2019 01:35:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| @C9N: CORN July 2019 Call 1800 PUTS (CBOT) as of 06/18/2019 3:35:19 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3650 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/17/2019 07:00:00 |
| 3700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/17/2019 01:35:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/17/2019 07:00:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
6/17/2019 01:35:00 |
| 3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/17/2019 07:00:00 |
| 3950 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/17/2019 01:35:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/17/2019 01:35:00 |
| 4050 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/17/2019 08:57:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/17/2019 07:00:00 |
| 4150 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
6/17/2019 01:35:00 |
| 4200 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
6/18/2019 02:14:00 |
| 4250 |
0'4s |
0'1 |
0'4 |
0'5 |
0'4 |
0'3 |
6/18/2019 01:42:00 |
| 4300 |
1'3s |
0'6 |
0'4 |
1'5 |
0'4 |
0'5 |
6/17/2019 09:42:00 |
| 4350 |
1'4s |
0'4 |
1'1 |
2'1 |
1'1 |
1'0 |
6/18/2019 03:11:00 |
| 4400 |
2'6s |
0'7 |
1'3 |
5'0 |
1'2 |
1'7 |
6/18/2019 03:11:00 |
| 4450 |
4'4s |
1'2 |
2'3 |
8'1 |
2'3 |
3'2 |
6/18/2019 02:20:00 |
| 4500 |
6'4s |
1'2 |
4'0 |
10'7 |
4'0 |
5'2 |
6/18/2019 02:33:00 |
| 4550 |
10'4s |
2'7 |
6'5 |
10'4 |
6'5 |
7'5 |
6/17/2019 08:14:00 |
| 4600 |
16'0s |
5'3 |
16'0 |
16'0 |
16'0 |
10'5 |
6/17/2019 09:24:00 |
| 4650 |
14'2s |
-2'7 |
11'0 |
17'0 |
11'0 |
17'1 |
6/17/2019 01:35:00 |
| 4700 |
21'4s |
3'4 |
21'4 |
21'4 |
21'4 |
18'0 |
6/18/2019 02:39:00 |
| 4750 |
22'1s |
-3'0 |
24'6 |
24'6 |
24'6 |
25'1 |
6/17/2019 01:35:00 |
| 4800 |
30'2s |
3'5 |
30'2 |
30'2 |
30'2 |
26'5 |
6/18/2019 02:38:00 |
| 4850 |
31'2s |
-2'5 |
|
|
|
33'7 |
6/17/2019 01:35:00 |
| 4900 |
36'0s |
-2'4 |
|
|
|
38'4 |
6/17/2019 01:35:00 |
| 4950 |
40'6s |
-2'4 |
36'2 |
36'2 |
36'2 |
43'2 |
6/17/2019 01:35:00 |
| 5000 |
56'0s |
10'3 |
50'7 |
56'0 |
50'7 |
45'5 |
6/17/2019 09:31:00 |
| 5050 |
60'2s |
9'6 |
60'2 |
60'2 |
60'2 |
50'4 |
6/17/2019 08:30:00 |
| 5100 |
60'6s |
5'2 |
60'6 |
60'6 |
60'6 |
55'4 |
6/17/2019 08:04:00 |
| 5150 |
60'3s |
-2'2 |
|
|
|
62'5 |
6/17/2019 01:35:00 |
| 5200 |
65'3s |
-2'1 |
|
|
|
67'4 |
6/17/2019 01:35:00 |
| 5250 |
70'3s |
-2'1 |
|
|
|
72'4 |
6/17/2019 01:35:00 |
| 5300 |
75'3s |
-2'0 |
|
|
|
77'3 |
6/17/2019 01:35:00 |
| 5400 |
85'3s |
-1'7 |
|
|
|
87'2 |
6/17/2019 01:35:00 |
| 5500 |
95'3s |
-1'7 |
|
|
|
97'2 |
6/17/2019 01:35:00 |
| 5600 |
105'3s |
-1'6 |
|
|
|
107'1 |
6/17/2019 01:35:00 |
| 5700 |
115'3s |
-1'6 |
|
|
|
117'1 |
6/17/2019 01:35:00 |
| 5800 |
125'3s |
-1'6 |
|
|
|
127'1 |
6/17/2019 01:35:00 |
| 6000 |
145'3s |
-1'6 |
|
|
|
147'1 |
6/17/2019 01:35:00 |
| 6100 |
155'3s |
-1'6 |
|
|
|
157'1 |
6/17/2019 01:35:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
