 |
Options for @C9K |
|
| @C9K: CORN May 2019 Call 1800 CALLS (CBOT) as of 03/25/2019 12:40:06 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
178'2s |
2'0 |
|
|
|
176'2 |
3/22/2019 01:32:00 |
| 2500 |
128'2s |
2'0 |
|
|
|
126'2 |
3/22/2019 01:32:00 |
| 3000 |
78'2s |
2'0 |
|
|
|
76'2 |
3/22/2019 01:32:00 |
| 3400 |
38'3s |
2'0 |
|
|
|
36'3 |
3/22/2019 01:32:00 |
| 3450 |
33'3s |
1'7 |
|
|
|
31'4 |
3/22/2019 01:32:00 |
| 3500 |
28'4s |
1'6 |
30'1 |
30'1 |
30'1 |
26'6 |
3/22/2019 01:32:00 |
| 3550 |
23'6s |
1'5 |
|
|
|
22'1 |
3/22/2019 01:32:00 |
| 3600 |
19'2s |
1'4 |
19'0 |
20'7 |
19'0 |
17'6 |
3/22/2019 01:32:00 |
| 3650 |
15'2s |
1'2 |
16'4 |
16'4 |
16'4 |
14'0 |
3/22/2019 01:32:00 |
| 3700 |
12'1s |
0'2 |
12'1 |
12'1 |
12'1 |
11'7 |
3/24/2019 08:05:00 |
| 3750 |
9'4s |
0'3 |
9'0 |
9'4 |
9'0 |
9'1 |
3/24/2019 07:02:00 |
| 3800 |
7'1s |
0'2 |
6'7 |
7'1 |
6'6 |
6'7 |
3/24/2019 07:44:00 |
| 3850 |
5'4s |
0'2 |
5'2 |
5'4 |
5'2 |
5'2 |
3/24/2019 09:47:00 |
| 3900 |
4'0s |
0'1 |
4'0 |
4'0 |
4'0 |
3'7 |
3/24/2019 07:58:00 |
| 3950 |
2'7s |
0'0 |
3'0 |
3'0 |
2'7 |
2'7 |
3/24/2019 08:19:00 |
| 4000 |
2'0s |
-0'1 |
2'2 |
2'2 |
2'0 |
2'1 |
3/24/2019 07:07:00 |
| 4050 |
1'4s |
0'0 |
1'7 |
2'3 |
1'4 |
1'4 |
3/22/2019 01:32:00 |
| 4100 |
1'1s |
0'0 |
1'1 |
1'6 |
1'1 |
1'1 |
3/22/2019 01:32:00 |
| 4150 |
0'7s |
0'0 |
1'0 |
1'2 |
0'7 |
0'7 |
3/22/2019 01:32:00 |
| 4200 |
0'5s |
0'0 |
0'5 |
1'0 |
0'5 |
0'5 |
3/22/2019 01:32:00 |
| 4250 |
0'4s |
0'0 |
0'6 |
0'6 |
0'4 |
0'4 |
3/22/2019 01:32:00 |
| 4300 |
0'3s |
0'0 |
0'4 |
0'4 |
0'3 |
0'3 |
3/22/2019 01:32:00 |
| 4350 |
0'3s |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
3/24/2019 10:49:00 |
| 4400 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
3/24/2019 07:29:00 |
| 4450 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
3/24/2019 10:49:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 4550 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/22/2019 01:32:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 4700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/22/2019 01:32:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| @C9K: CORN May 2019 Call 1800 PUTS (CBOT) as of 03/25/2019 12:40:06 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 3200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/22/2019 01:32:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/22/2019 01:32:00 |
| 3350 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/22/2019 01:32:00 |
| 3400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/22/2019 01:32:00 |
| 3450 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
3/22/2019 01:32:00 |
| 3500 |
0'2s |
-0'2 |
0'4 |
0'4 |
0'2 |
0'4 |
3/22/2019 01:32:00 |
| 3550 |
0'3s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
3/24/2019 09:02:00 |
| 3600 |
0'7s |
-0'1 |
1'1 |
1'1 |
0'7 |
1'0 |
3/24/2019 08:05:00 |
| 3650 |
1'7s |
-0'1 |
1'7 |
1'7 |
1'7 |
2'0 |
3/24/2019 09:02:00 |
| 3700 |
3'2s |
-0'3 |
3'2 |
3'5 |
3'2 |
3'5 |
3/24/2019 07:52:00 |
| 3750 |
5'3s |
-0'4 |
5'3 |
5'3 |
5'3 |
5'7 |
3/24/2019 07:57:00 |
| 3800 |
8'3s |
-0'2 |
8'4 |
8'4 |
8'0 |
8'5 |
3/24/2019 08:47:00 |
| 3850 |
12'0s |
-1'4 |
12'2 |
13'0 |
12'0 |
13'4 |
3/22/2019 01:32:00 |
| 3900 |
15'5s |
-1'6 |
15'1 |
16'0 |
14'7 |
17'3 |
3/22/2019 01:32:00 |
| 3950 |
19'4s |
-1'7 |
|
|
|
21'3 |
3/22/2019 01:32:00 |
| 4000 |
23'6s |
-2'0 |
|
|
|
25'6 |
3/22/2019 01:32:00 |
| 4050 |
28'1s |
-2'0 |
|
|
|
30'1 |
3/22/2019 01:32:00 |
| 4100 |
32'6s |
-2'1 |
|
|
|
34'7 |
3/22/2019 01:32:00 |
| 4150 |
37'4s |
-2'0 |
|
|
|
39'4 |
3/22/2019 01:32:00 |
| 4200 |
42'3s |
-2'0 |
|
|
|
44'3 |
3/22/2019 01:32:00 |
| 4300 |
52'0s |
-2'0 |
|
|
|
54'0 |
3/22/2019 01:32:00 |
| 4350 |
57'0s |
-2'0 |
|
|
|
59'0 |
3/22/2019 01:32:00 |
| 4400 |
61'7s |
-2'0 |
|
|
|
63'7 |
3/22/2019 01:32:00 |
| 4500 |
71'7s |
-2'0 |
|
|
|
73'7 |
3/22/2019 01:32:00 |
| 4600 |
81'6s |
-2'0 |
|
|
|
83'6 |
3/22/2019 01:32:00 |
| 4700 |
91'6s |
-2'0 |
|
|
|
93'6 |
3/22/2019 01:32:00 |
| 4800 |
101'6s |
-2'0 |
|
|
|
103'6 |
3/22/2019 01:32:00 |
| 5000 |
121'6s |
-2'0 |
|
|
|
123'6 |
3/22/2019 01:32:00 |
| 5200 |
141'6s |
-2'0 |
|
|
|
143'6 |
3/22/2019 01:32:00 |
| 5500 |
171'6s |
-2'0 |
|
|
|
173'6 |
3/22/2019 01:32:00 |
| 6000 |
221'6s |
-2'0 |
|
|
|
223'6 |
3/22/2019 01:32:00 |
| 6400 |
261'6s |
-2'0 |
|
|
|
263'6 |
3/22/2019 01:32:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
