 |
Options for @C9Z |
|
| @C9Z: CORN December 2019 Call 1000 CALLS (CBOT) as of 11/20/2019 4:01:57 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
166'7s |
-3'2 |
|
|
|
170'1 |
11/20/2019 01:34:00 |
| 2500 |
116'7s |
-3'2 |
|
|
|
120'1 |
11/20/2019 01:34:00 |
| 2900 |
76'7s |
-3'2 |
|
|
|
80'1 |
11/20/2019 01:34:00 |
| 3000 |
66'7s |
-3'2 |
|
|
|
70'1 |
11/20/2019 01:34:00 |
| 3100 |
56'7s |
-3'2 |
|
|
|
60'1 |
11/20/2019 01:34:00 |
| 3200 |
46'7s |
-3'2 |
|
|
|
50'1 |
11/20/2019 01:34:00 |
| 3250 |
41'7s |
-3'2 |
|
|
|
45'1 |
11/20/2019 01:34:00 |
| 3300 |
36'7s |
-3'2 |
|
|
|
40'1 |
11/20/2019 01:34:00 |
| 3350 |
31'7s |
-3'2 |
|
|
|
35'1 |
11/20/2019 01:34:00 |
| 3400 |
26'7s |
-3'2 |
26'0 |
26'0 |
26'0 |
30'1 |
11/20/2019 01:34:00 |
| 3450 |
21'7s |
-3'2 |
|
|
|
25'1 |
11/20/2019 01:34:00 |
| 3500 |
16'7s |
-3'2 |
16'2 |
16'3 |
16'1 |
20'1 |
11/20/2019 01:34:00 |
| 3550 |
11'7s |
-3'2 |
|
|
|
15'1 |
11/20/2019 01:34:00 |
| 3600 |
7'0s |
-3'2 |
6'4 |
7'5 |
6'2 |
10'2 |
11/20/2019 01:34:00 |
| 3650 |
2'6s |
-2'6 |
4'0 |
4'1 |
2'2 |
5'4 |
11/20/2019 01:34:00 |
| 3700 |
0'5s |
-1'5 |
1'2 |
1'4 |
0'4 |
2'2 |
11/20/2019 01:34:00 |
| 3750 |
0'2s |
-0'4 |
0'3 |
0'4 |
0'1 |
0'6 |
11/20/2019 01:34:00 |
| 3800 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
11/20/2019 01:34:00 |
| 3850 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/20/2019 01:34:00 |
| 3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/20/2019 01:34:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/20/2019 01:34:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 5300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/20/2019 01:34:00 |
| 5400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/20/2019 01:34:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| @C9Z: CORN December 2019 Call 1000 PUTS (CBOT) as of 11/20/2019 4:01:57 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 2300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/20/2019 01:34:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 2750 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 2850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/20/2019 01:34:00 |
| 3500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/20/2019 01:34:00 |
| 3550 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/20/2019 01:34:00 |
| 3600 |
0'2s |
0'0 |
0'2 |
0'2 |
0'1 |
0'2 |
11/20/2019 01:34:00 |
| 3650 |
1'0s |
0'4 |
0'6 |
1'3 |
0'5 |
0'4 |
11/20/2019 01:34:00 |
| 3700 |
3'7s |
1'5 |
2'0 |
4'5 |
2'0 |
2'2 |
11/20/2019 01:34:00 |
| 3750 |
8'4s |
2'6 |
6'4 |
9'1 |
6'4 |
5'6 |
11/20/2019 01:34:00 |
| 3800 |
13'3s |
3'1 |
10'1 |
14'1 |
10'1 |
10'2 |
11/20/2019 01:34:00 |
| 3850 |
18'3s |
3'2 |
16'5 |
19'0 |
16'5 |
15'1 |
11/20/2019 01:34:00 |
| 3900 |
23'3s |
3'2 |
21'6 |
24'0 |
21'2 |
20'1 |
11/20/2019 01:34:00 |
| 3950 |
28'3s |
3'2 |
|
|
|
25'1 |
11/20/2019 01:34:00 |
| 4000 |
33'3s |
3'2 |
30'0 |
34'1 |
30'0 |
30'1 |
11/20/2019 01:34:00 |
| 4050 |
38'3s |
3'2 |
37'5 |
37'5 |
37'5 |
35'1 |
11/20/2019 01:34:00 |
| 4100 |
43'3s |
3'2 |
42'0 |
44'0 |
41'2 |
40'1 |
11/20/2019 01:34:00 |
| 4150 |
48'3s |
3'2 |
|
|
|
45'1 |
11/20/2019 01:34:00 |
| 4200 |
53'3s |
3'2 |
52'3 |
54'1 |
52'3 |
50'1 |
11/20/2019 01:34:00 |
| 4250 |
58'3s |
3'2 |
|
|
|
55'1 |
11/20/2019 01:34:00 |
| 4300 |
63'3s |
3'2 |
60'0 |
64'0 |
60'0 |
60'1 |
11/20/2019 01:34:00 |
| 4350 |
68'3s |
3'2 |
65'1 |
65'1 |
65'1 |
65'1 |
11/20/2019 01:34:00 |
| 4400 |
73'3s |
3'2 |
70'0 |
74'0 |
70'0 |
70'1 |
11/20/2019 01:34:00 |
| 4450 |
78'3s |
3'2 |
76'4 |
76'4 |
76'4 |
75'1 |
11/20/2019 01:34:00 |
| 4500 |
83'3s |
3'2 |
80'2 |
83'7 |
80'2 |
80'1 |
11/20/2019 01:34:00 |
| 4550 |
88'3s |
3'2 |
|
|
|
85'1 |
11/20/2019 01:34:00 |
| 4600 |
93'3s |
3'2 |
93'0 |
94'0 |
93'0 |
90'1 |
11/20/2019 01:34:00 |
| 4650 |
98'3s |
3'2 |
|
|
|
95'1 |
11/20/2019 01:34:00 |
| 4700 |
103'3s |
3'2 |
|
|
|
100'1 |
11/20/2019 01:34:00 |
| 4750 |
108'3s |
3'2 |
|
|
|
105'1 |
11/20/2019 01:34:00 |
| 4800 |
113'3s |
3'2 |
|
|
|
110'1 |
11/20/2019 01:34:00 |
| 4850 |
118'3s |
3'2 |
|
|
|
115'1 |
11/20/2019 01:34:00 |
| 4900 |
123'3s |
3'2 |
|
|
|
120'1 |
11/20/2019 01:34:00 |
| 5000 |
133'3s |
3'2 |
|
|
|
130'1 |
11/20/2019 01:34:00 |
| 5100 |
143'3s |
3'2 |
|
|
|
140'1 |
11/20/2019 01:34:00 |
| 5200 |
153'3s |
3'2 |
|
|
|
150'1 |
11/20/2019 01:34:00 |
| 5300 |
163'3s |
3'2 |
|
|
|
160'1 |
11/20/2019 01:34:00 |
| 5400 |
173'3s |
3'2 |
|
|
|
170'1 |
11/20/2019 01:34:00 |
| 5500 |
183'3s |
3'2 |
|
|
|
180'1 |
11/20/2019 01:34:00 |
| 5600 |
193'3s |
3'2 |
|
|
|
190'1 |
11/20/2019 01:34:00 |
| 5700 |
203'3s |
3'2 |
|
|
|
200'1 |
11/20/2019 01:34:00 |
| 5800 |
213'3s |
3'2 |
|
|
|
210'1 |
11/20/2019 01:34:00 |
| 5900 |
223'3s |
3'2 |
|
|
|
220'1 |
11/20/2019 01:34:00 |
| 6000 |
233'3s |
3'2 |
|
|
|
230'1 |
11/20/2019 01:34:00 |
| 6100 |
243'3s |
3'2 |
|
|
|
240'1 |
11/20/2019 01:34:00 |
| 6800 |
313'3s |
3'2 |
|
|
|
310'1 |
11/20/2019 01:34:00 |
| 7000 |
333'3s |
3'2 |
|
|
|
330'1 |
11/20/2019 01:34:00 |
| 7200 |
353'3s |
3'2 |
|
|
|
350'1 |
11/20/2019 01:34:00 |
| 7400 |
373'3s |
3'2 |
|
|
|
370'1 |
11/20/2019 01:34:00 |
| 7600 |
393'3s |
3'2 |
|
|
|
390'1 |
11/20/2019 01:34:00 |
| 7800 |
413'3s |
3'2 |
|
|
|
410'1 |
11/20/2019 01:34:00 |
| 8000 |
433'3s |
3'2 |
|
|
|
430'1 |
11/20/2019 01:34:00 |
| 9000 |
533'3s |
3'2 |
|
|
|
530'1 |
11/20/2019 01:34:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
