 |
Options for @C7U |
 |
| @C7U: CORN September 2017 Call 1800 CALLS (CBOT) as of 08/23/2017 8:06:13 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1800 |
162'1s |
-4'0 |
|
|
|
166'1 |
8/23/2017 01:28:00 |
| 2000 |
142'1s |
-4'0 |
|
|
|
146'1 |
8/23/2017 01:28:00 |
| 3000 |
42'1s |
-4'0 |
|
|
|
46'1 |
8/23/2017 01:28:00 |
| 3200 |
22'1s |
-4'0 |
|
|
|
26'1 |
8/23/2017 01:28:00 |
| 3300 |
12'1s |
-4'0 |
|
|
|
16'1 |
8/23/2017 01:28:00 |
| 3350 |
7'4s |
-3'6 |
|
|
|
11'2 |
8/23/2017 01:28:00 |
| 3400 |
3'5s |
-3'2 |
7'2 |
7'2 |
3'5 |
6'7 |
8/23/2017 01:28:00 |
| 3450 |
1'3s |
0'1 |
1'3 |
1'3 |
1'3 |
1'2 |
8/23/2017 07:48:00 |
| 3500 |
0'3s |
-0'7 |
1'1 |
2'0 |
0'3 |
1'2 |
8/23/2017 01:28:00 |
| 3550 |
0'1s |
-0'2 |
0'4 |
0'5 |
0'1 |
0'3 |
8/23/2017 01:28:00 |
| 3600 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'1 |
0'2 |
8/23/2017 01:28:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 3750 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/23/2017 01:28:00 |
| 3800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/23/2017 01:28:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/23/2017 01:28:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/23/2017 01:28:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 4950 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| @C7U: CORN September 2017 Call 1800 PUTS (CBOT) as of 08/23/2017 8:06:13 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/23/2017 01:28:00 |
| 3300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/23/2017 01:28:00 |
| 3350 |
0'4s |
0'2 |
0'1 |
0'3 |
0'1 |
0'2 |
8/23/2017 01:28:00 |
| 3400 |
1'3s |
-0'2 |
1'4 |
1'5 |
1'3 |
1'5 |
8/23/2017 07:54:00 |
| 3450 |
4'2s |
1'7 |
2'0 |
4'1 |
1'2 |
2'3 |
8/23/2017 01:28:00 |
| 3500 |
8'7s |
0'4 |
8'7 |
8'7 |
8'7 |
8'3 |
8/23/2017 07:06:00 |
| 3550 |
13'4s |
0'3 |
13'4 |
13'4 |
13'4 |
13'1 |
8/23/2017 07:00:00 |
| 3600 |
18'6s |
0'5 |
18'6 |
18'6 |
18'6 |
18'1 |
8/23/2017 07:07:00 |
| 3650 |
23'1s |
4'0 |
20'0 |
23'0 |
20'0 |
19'1 |
8/23/2017 01:28:00 |
| 3700 |
28'1s |
4'0 |
24'0 |
28'5 |
24'0 |
24'1 |
8/23/2017 01:28:00 |
| 3750 |
33'6s |
0'5 |
33'6 |
33'6 |
33'6 |
33'1 |
8/23/2017 07:08:00 |
| 3800 |
38'1s |
4'0 |
33'2 |
37'0 |
33'2 |
34'1 |
8/23/2017 01:28:00 |
| 3850 |
43'1s |
4'0 |
39'6 |
41'4 |
39'6 |
39'1 |
8/23/2017 01:28:00 |
| 3900 |
48'1s |
4'0 |
43'7 |
46'2 |
43'7 |
44'1 |
8/23/2017 01:28:00 |
| 3950 |
53'1s |
4'0 |
|
|
|
49'1 |
8/23/2017 01:28:00 |
| 4000 |
58'2s |
0'1 |
58'2 |
58'2 |
58'2 |
58'1 |
8/23/2017 07:34:00 |
| 4050 |
63'1s |
4'0 |
|
|
|
59'1 |
8/23/2017 01:28:00 |
| 4100 |
68'1s |
4'0 |
|
|
|
64'1 |
8/23/2017 01:28:00 |
| 4150 |
73'1s |
4'0 |
|
|
|
69'1 |
8/23/2017 01:28:00 |
| 4200 |
78'1s |
4'0 |
|
|
|
74'1 |
8/23/2017 01:28:00 |
| 4250 |
83'1s |
4'0 |
|
|
|
79'1 |
8/23/2017 01:28:00 |
| 4300 |
88'1s |
4'0 |
|
|
|
84'1 |
8/23/2017 01:28:00 |
| 4350 |
93'1s |
4'0 |
|
|
|
89'1 |
8/23/2017 01:28:00 |
| 4400 |
98'1s |
4'0 |
|
|
|
94'1 |
8/23/2017 01:28:00 |
| 4450 |
103'1s |
4'0 |
|
|
|
99'1 |
8/23/2017 01:28:00 |
| 4500 |
108'1s |
4'0 |
|
|
|
104'1 |
8/23/2017 01:28:00 |
| 4550 |
113'1s |
4'0 |
|
|
|
109'1 |
8/23/2017 01:28:00 |
| 4600 |
118'1s |
4'0 |
|
|
|
114'1 |
8/23/2017 01:28:00 |
| 4650 |
123'1s |
4'0 |
|
|
|
119'1 |
8/23/2017 01:28:00 |
| 4700 |
128'1s |
4'0 |
|
|
|
124'1 |
8/23/2017 01:28:00 |
| 4750 |
133'1s |
4'0 |
|
|
|
129'1 |
8/23/2017 01:28:00 |
| 4800 |
138'1s |
4'0 |
|
|
|
134'1 |
8/23/2017 01:28:00 |
| 4850 |
143'1s |
4'0 |
|
|
|
139'1 |
8/23/2017 01:28:00 |
| 5000 |
158'1s |
4'0 |
|
|
|
154'1 |
8/23/2017 01:28:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
