 |
Options for @C9Z |
 |
| @C9Z: CORN December 2019 Call 1000 CALLS (CBOT) as of 11/22/2019 6:22:47 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
168'6s |
0'1 |
|
|
|
168'5 |
11/22/2019 01:35:00 |
| 2500 |
118'6s |
0'1 |
|
|
|
118'5 |
11/22/2019 01:35:00 |
| 2900 |
78'6s |
0'1 |
|
|
|
78'5 |
11/22/2019 01:35:00 |
| 3000 |
68'6s |
0'1 |
|
|
|
68'5 |
11/22/2019 01:35:00 |
| 3100 |
58'6s |
0'1 |
|
|
|
58'5 |
11/22/2019 01:35:00 |
| 3200 |
48'6s |
0'1 |
|
|
|
48'5 |
11/22/2019 01:35:00 |
| 3250 |
43'6s |
0'1 |
|
|
|
43'5 |
11/22/2019 01:35:00 |
| 3300 |
38'6s |
0'1 |
|
|
|
38'5 |
11/22/2019 01:35:00 |
| 3350 |
33'6s |
0'1 |
|
|
|
33'5 |
11/22/2019 01:35:00 |
| 3400 |
28'6s |
0'1 |
30'0 |
30'0 |
30'0 |
28'5 |
11/22/2019 01:35:00 |
| 3450 |
23'6s |
0'1 |
|
|
|
23'5 |
11/22/2019 01:35:00 |
| 3500 |
18'6s |
0'1 |
18'7 |
19'0 |
18'6 |
18'5 |
11/22/2019 01:35:00 |
| 3550 |
13'6s |
0'1 |
13'5 |
13'7 |
13'5 |
13'5 |
11/22/2019 01:35:00 |
| 3600 |
8'7s |
0'3 |
7'5 |
10'0 |
7'4 |
8'4 |
11/22/2019 01:35:00 |
| 3650 |
3'6s |
0'0 |
2'7 |
4'5 |
2'7 |
3'6 |
11/22/2019 01:35:00 |
| 3700 |
0'1s |
-0'4 |
0'5 |
0'5 |
0'1 |
0'5 |
11/22/2019 01:35:00 |
| 3750 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/22/2019 01:35:00 |
| 3800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/22/2019 01:35:00 |
| 3850 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/22/2019 01:35:00 |
| 3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/22/2019 01:35:00 |
| 3950 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/22/2019 01:35:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/22/2019 01:35:00 |
| 4050 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/22/2019 01:35:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/22/2019 01:35:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 4500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/22/2019 01:35:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 4800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/22/2019 01:35:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| @C9Z: CORN December 2019 Call 1000 PUTS (CBOT) as of 11/22/2019 6:22:47 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 2300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 2750 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 2850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 3500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/22/2019 01:35:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
11/22/2019 01:35:00 |
| 3600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/22/2019 01:35:00 |
| 3650 |
0'1s |
-0'1 |
0'1 |
0'2 |
0'1 |
0'2 |
11/22/2019 01:35:00 |
| 3700 |
1'2s |
-0'7 |
2'1 |
2'5 |
0'4 |
2'1 |
11/22/2019 01:35:00 |
| 3750 |
6'3s |
-0'2 |
7'0 |
7'2 |
5'0 |
6'5 |
11/22/2019 01:35:00 |
| 3800 |
11'3s |
-0'2 |
11'5 |
12'4 |
10'0 |
11'5 |
11/22/2019 01:35:00 |
| 3850 |
16'3s |
-0'2 |
16'5 |
17'0 |
15'0 |
16'5 |
11/22/2019 01:35:00 |
| 3900 |
21'3s |
-0'2 |
21'5 |
22'4 |
20'0 |
21'5 |
11/22/2019 01:35:00 |
| 3950 |
26'2s |
-0'3 |
26'4 |
27'0 |
25'6 |
26'5 |
11/22/2019 01:35:00 |
| 4000 |
31'2s |
-0'3 |
31'5 |
32'2 |
30'0 |
31'5 |
11/22/2019 01:35:00 |
| 4050 |
36'2s |
-0'3 |
|
|
|
36'5 |
11/22/2019 01:35:00 |
| 4100 |
41'2s |
-0'3 |
41'5 |
42'3 |
39'7 |
41'5 |
11/22/2019 01:35:00 |
| 4150 |
46'2s |
-0'3 |
|
|
|
46'5 |
11/22/2019 01:35:00 |
| 4200 |
51'2s |
-0'3 |
51'6 |
52'0 |
50'0 |
51'5 |
11/22/2019 01:35:00 |
| 4250 |
56'2s |
-0'3 |
55'5 |
55'5 |
55'5 |
56'5 |
11/22/2019 01:35:00 |
| 4300 |
61'2s |
-0'3 |
62'0 |
62'3 |
60'0 |
61'5 |
11/22/2019 01:35:00 |
| 4350 |
66'2s |
-0'3 |
|
|
|
66'5 |
11/22/2019 01:35:00 |
| 4400 |
71'2s |
-0'3 |
72'0 |
72'0 |
70'0 |
71'5 |
11/22/2019 01:35:00 |
| 4450 |
76'2s |
-0'3 |
76'5 |
76'5 |
76'5 |
76'5 |
11/22/2019 01:35:00 |
| 4500 |
81'2s |
-0'3 |
82'0 |
82'0 |
80'0 |
81'5 |
11/22/2019 01:35:00 |
| 4550 |
86'2s |
-0'3 |
|
|
|
86'5 |
11/22/2019 01:35:00 |
| 4600 |
91'2s |
-0'3 |
91'4 |
91'4 |
91'4 |
91'5 |
11/22/2019 01:35:00 |
| 4650 |
96'2s |
-0'3 |
|
|
|
96'5 |
11/22/2019 01:35:00 |
| 4700 |
101'2s |
-0'3 |
|
|
|
101'5 |
11/22/2019 01:35:00 |
| 4750 |
106'2s |
-0'3 |
|
|
|
106'5 |
11/22/2019 01:35:00 |
| 4800 |
111'2s |
-0'3 |
|
|
|
111'5 |
11/22/2019 01:35:00 |
| 4850 |
116'2s |
-0'3 |
|
|
|
116'5 |
11/22/2019 01:35:00 |
| 4900 |
121'2s |
-0'3 |
|
|
|
121'5 |
11/22/2019 01:35:00 |
| 5000 |
131'2s |
-0'3 |
|
|
|
131'5 |
11/22/2019 01:35:00 |
| 5100 |
141'2s |
-0'3 |
|
|
|
141'5 |
11/22/2019 01:35:00 |
| 5200 |
151'2s |
-0'3 |
|
|
|
151'5 |
11/22/2019 01:35:00 |
| 5300 |
161'2s |
-0'3 |
|
|
|
161'5 |
11/22/2019 01:35:00 |
| 5400 |
171'2s |
-0'3 |
|
|
|
171'5 |
11/22/2019 01:35:00 |
| 5500 |
181'2s |
-0'3 |
|
|
|
181'5 |
11/22/2019 01:35:00 |
| 5600 |
191'2s |
-0'3 |
|
|
|
191'5 |
11/22/2019 01:35:00 |
| 5700 |
201'2s |
-0'3 |
|
|
|
201'5 |
11/22/2019 01:35:00 |
| 5800 |
211'2s |
-0'3 |
|
|
|
211'5 |
11/22/2019 01:35:00 |
| 5900 |
221'2s |
-0'3 |
|
|
|
221'5 |
11/22/2019 01:35:00 |
| 6000 |
231'2s |
-0'3 |
|
|
|
231'5 |
11/22/2019 01:35:00 |
| 6100 |
241'2s |
-0'3 |
|
|
|
241'5 |
11/22/2019 01:35:00 |
| 6800 |
311'2s |
-0'3 |
|
|
|
311'5 |
11/22/2019 01:35:00 |
| 7000 |
331'2s |
-0'3 |
|
|
|
331'5 |
11/22/2019 01:35:00 |
| 7200 |
351'2s |
-0'3 |
|
|
|
351'5 |
11/22/2019 01:35:00 |
| 7400 |
371'2s |
-0'3 |
|
|
|
371'5 |
11/22/2019 01:35:00 |
| 7600 |
391'2s |
-0'3 |
|
|
|
391'5 |
11/22/2019 01:35:00 |
| 7800 |
411'2s |
-0'3 |
|
|
|
411'5 |
11/22/2019 01:35:00 |
| 8000 |
431'2s |
-0'3 |
|
|
|
431'5 |
11/22/2019 01:35:00 |
| 9000 |
531'2s |
-0'3 |
|
|
|
531'5 |
11/22/2019 01:35:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
