 |
Options for @C9K |
 |
| @C9K: CORN May 2019 Call 1800 CALLS (CBOT) as of 03/18/2019 9:49:33 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
171'4s |
-1'6 |
|
|
|
173'2 |
3/18/2019 01:30:00 |
| 2500 |
121'4s |
-1'6 |
|
|
|
123'2 |
3/18/2019 01:30:00 |
| 3000 |
71'4s |
-1'6 |
|
|
|
73'2 |
3/18/2019 01:30:00 |
| 3400 |
31'6s |
-1'7 |
|
|
|
33'5 |
3/18/2019 01:30:00 |
| 3450 |
27'0s |
-1'7 |
|
|
|
28'7 |
3/18/2019 01:30:00 |
| 3500 |
22'3s |
-1'7 |
|
|
|
24'2 |
3/18/2019 01:30:00 |
| 3550 |
18'0s |
-2'1 |
|
|
|
20'1 |
3/18/2019 01:30:00 |
| 3600 |
14'2s |
-2'1 |
17'2 |
17'2 |
17'2 |
16'3 |
3/18/2019 01:30:00 |
| 3650 |
11'1s |
-2'0 |
10'3 |
11'4 |
10'3 |
13'1 |
3/18/2019 01:30:00 |
| 3700 |
8'5s |
-1'6 |
10'5 |
11'3 |
8'0 |
10'3 |
3/18/2019 01:30:00 |
| 3750 |
6'4s |
-1'5 |
8'4 |
8'5 |
6'0 |
8'1 |
3/18/2019 01:30:00 |
| 3800 |
4'7s |
-1'3 |
6'4 |
7'0 |
4'4 |
6'2 |
3/18/2019 01:30:00 |
| 3850 |
3'5s |
-1'1 |
5'0 |
5'0 |
3'2 |
4'6 |
3/18/2019 01:30:00 |
| 3900 |
2'6s |
-0'7 |
4'0 |
4'0 |
2'3 |
3'5 |
3/18/2019 01:30:00 |
| 3950 |
2'0s |
-0'6 |
2'6 |
2'6 |
1'6 |
2'6 |
3/18/2019 01:30:00 |
| 4000 |
1'4s |
-0'4 |
2'1 |
2'1 |
1'2 |
2'0 |
3/18/2019 01:30:00 |
| 4050 |
1'1s |
-0'3 |
1'2 |
1'2 |
1'0 |
1'4 |
3/18/2019 01:30:00 |
| 4100 |
0'6s |
-0'3 |
1'1 |
1'2 |
0'5 |
1'1 |
3/18/2019 01:30:00 |
| 4150 |
0'5s |
-0'2 |
0'7 |
0'7 |
0'4 |
0'7 |
3/18/2019 01:30:00 |
| 4200 |
0'4s |
-0'1 |
0'5 |
0'6 |
0'4 |
0'5 |
3/18/2019 01:30:00 |
| 4250 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'3 |
0'4 |
3/18/2019 01:30:00 |
| 4300 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'2 |
0'3 |
3/18/2019 01:30:00 |
| 4350 |
0'1s |
-0'1 |
|
|
|
0'2 |
3/18/2019 01:30:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 4450 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
3/18/2019 01:30:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| @C9K: CORN May 2019 Call 1800 PUTS (CBOT) as of 03/18/2019 9:49:33 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/18/2019 01:30:00 |
| 3350 |
0'1s |
-0'1 |
|
|
|
0'2 |
3/18/2019 01:30:00 |
| 3400 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
3/18/2019 01:30:00 |
| 3450 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'4 |
0'5 |
3/18/2019 01:30:00 |
| 3500 |
0'7s |
-0'2 |
1'0 |
1'0 |
0'7 |
1'1 |
3/18/2019 01:30:00 |
| 3550 |
1'4s |
-0'3 |
1'6 |
1'6 |
1'4 |
1'7 |
3/18/2019 01:30:00 |
| 3600 |
2'6s |
0'0 |
2'6 |
2'6 |
2'6 |
2'6 |
3/18/2019 07:28:00 |
| 3650 |
4'6s |
-0'1 |
4'1 |
4'7 |
4'1 |
4'7 |
3/18/2019 01:30:00 |
| 3700 |
7'0s |
-0'1 |
7'0 |
7'0 |
7'0 |
7'1 |
3/18/2019 07:00:00 |
| 3750 |
10'0s |
0'1 |
9'3 |
9'6 |
9'3 |
9'7 |
3/18/2019 01:30:00 |
| 3800 |
13'2s |
-0'1 |
13'2 |
13'2 |
13'2 |
13'3 |
3/18/2019 07:00:00 |
| 3850 |
17'1s |
0'5 |
16'2 |
17'2 |
16'2 |
16'4 |
3/18/2019 01:30:00 |
| 3900 |
21'1s |
0'6 |
20'0 |
21'6 |
20'0 |
20'3 |
3/18/2019 01:30:00 |
| 3950 |
25'4s |
1'1 |
|
|
|
24'3 |
3/18/2019 01:30:00 |
| 4000 |
29'7s |
1'1 |
|
|
|
28'6 |
3/18/2019 01:30:00 |
| 4050 |
34'4s |
1'3 |
|
|
|
33'1 |
3/18/2019 01:30:00 |
| 4100 |
39'2s |
1'4 |
|
|
|
37'6 |
3/18/2019 01:30:00 |
| 4150 |
44'0s |
1'4 |
|
|
|
42'4 |
3/18/2019 01:30:00 |
| 4200 |
48'7s |
1'5 |
|
|
|
47'2 |
3/18/2019 01:30:00 |
| 4300 |
58'5s |
1'5 |
|
|
|
57'0 |
3/18/2019 01:30:00 |
| 4350 |
63'5s |
1'6 |
|
|
|
61'7 |
3/18/2019 01:30:00 |
| 4400 |
68'4s |
1'5 |
|
|
|
66'7 |
3/18/2019 01:30:00 |
| 4500 |
78'4s |
1'6 |
|
|
|
76'6 |
3/18/2019 01:30:00 |
| 4600 |
88'4s |
1'6 |
|
|
|
86'6 |
3/18/2019 01:30:00 |
| 4700 |
98'4s |
1'6 |
|
|
|
96'6 |
3/18/2019 01:30:00 |
| 4800 |
108'4s |
1'6 |
|
|
|
106'6 |
3/18/2019 01:30:00 |
| 5000 |
128'4s |
1'6 |
|
|
|
126'6 |
3/18/2019 01:30:00 |
| 5200 |
148'4s |
1'6 |
|
|
|
146'6 |
3/18/2019 01:30:00 |
| 5500 |
178'4s |
1'6 |
|
|
|
176'6 |
3/18/2019 01:30:00 |
| 6000 |
228'4s |
1'6 |
|
|
|
226'6 |
3/18/2019 01:30:00 |
| 6400 |
268'4s |
1'6 |
|
|
|
266'6 |
3/18/2019 01:30:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
