 |
Options for @C7N |
 |
| @C7N: CORN July 2017 Call 1700 CALLS (CBOT) as of 06/23/2017 5:29:22 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
157'7s |
-5'0 |
|
|
|
162'7 |
6/23/2017 01:33:00 |
| 2500 |
107'7s |
-5'0 |
|
|
|
112'7 |
6/23/2017 01:33:00 |
| 2900 |
67'7s |
-5'0 |
|
|
|
72'7 |
6/23/2017 01:33:00 |
| 3000 |
57'7s |
-5'0 |
|
|
|
62'7 |
6/23/2017 01:33:00 |
| 3050 |
52'7s |
-5'0 |
|
|
|
57'7 |
6/23/2017 01:33:00 |
| 3100 |
47'7s |
-5'0 |
|
|
|
52'7 |
6/23/2017 01:33:00 |
| 3150 |
42'7s |
-5'0 |
|
|
|
47'7 |
6/23/2017 01:33:00 |
| 3200 |
37'7s |
-5'0 |
40'0 |
42'0 |
40'0 |
42'7 |
6/23/2017 01:33:00 |
| 3300 |
27'7s |
-5'0 |
33'4 |
34'4 |
30'5 |
32'7 |
6/23/2017 01:33:00 |
| 3350 |
22'7s |
-5'0 |
|
|
|
27'7 |
6/23/2017 01:33:00 |
| 3400 |
17'7s |
-5'0 |
20'6 |
21'4 |
20'4 |
22'7 |
6/23/2017 01:33:00 |
| 3450 |
12'7s |
-5'0 |
|
|
|
17'7 |
6/23/2017 01:33:00 |
| 3500 |
7'7s |
-5'0 |
11'0 |
12'0 |
6'6 |
12'7 |
6/23/2017 01:33:00 |
| 3550 |
2'7s |
-5'0 |
|
|
|
7'7 |
6/23/2017 01:33:00 |
| 3600 |
0'1s |
-3'3 |
3'1 |
3'6 |
0'1 |
3'4 |
6/23/2017 01:33:00 |
| 3650 |
0'1s |
-0'6 |
0'7 |
1'4 |
0'1 |
0'7 |
6/23/2017 01:33:00 |
| 3700 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'1 |
0'2 |
6/23/2017 01:33:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 3850 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/23/2017 01:33:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/23/2017 01:33:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/23/2017 01:33:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| @C7N: CORN July 2017 Call 1700 PUTS (CBOT) as of 06/23/2017 5:29:22 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 3400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/23/2017 01:33:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
6/23/2017 01:33:00 |
| 3500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/23/2017 01:33:00 |
| 3550 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/23/2017 01:33:00 |
| 3600 |
2'3s |
1'5 |
0'5 |
3'2 |
0'1 |
0'6 |
6/23/2017 01:33:00 |
| 3650 |
7'3s |
4'2 |
3'1 |
7'6 |
2'7 |
3'1 |
6/23/2017 01:33:00 |
| 3700 |
12'3s |
4'7 |
7'4 |
13'2 |
6'6 |
7'4 |
6/23/2017 01:33:00 |
| 3750 |
17'3s |
5'0 |
12'1 |
16'5 |
12'1 |
12'3 |
6/23/2017 01:33:00 |
| 3800 |
22'3s |
5'0 |
17'0 |
23'2 |
16'4 |
17'3 |
6/23/2017 01:33:00 |
| 3850 |
27'3s |
5'0 |
23'5 |
26'6 |
23'2 |
22'3 |
6/23/2017 01:33:00 |
| 3900 |
32'3s |
5'0 |
26'6 |
31'1 |
26'6 |
27'3 |
6/23/2017 01:33:00 |
| 3950 |
37'3s |
5'0 |
|
|
|
32'3 |
6/23/2017 01:33:00 |
| 4000 |
42'3s |
5'0 |
37'0 |
39'6 |
37'0 |
37'3 |
6/23/2017 01:33:00 |
| 4050 |
47'3s |
5'0 |
|
|
|
42'3 |
6/23/2017 01:33:00 |
| 4100 |
52'3s |
5'0 |
49'2 |
50'0 |
48'0 |
47'3 |
6/23/2017 01:33:00 |
| 4150 |
57'3s |
5'0 |
|
|
|
52'3 |
6/23/2017 01:33:00 |
| 4200 |
62'3s |
5'0 |
59'2 |
60'0 |
58'3 |
57'3 |
6/23/2017 01:33:00 |
| 4250 |
67'3s |
5'0 |
|
|
|
62'3 |
6/23/2017 01:33:00 |
| 4300 |
72'3s |
5'0 |
|
|
|
67'3 |
6/23/2017 01:33:00 |
| 4350 |
77'3s |
5'0 |
|
|
|
72'3 |
6/23/2017 01:33:00 |
| 4400 |
82'3s |
5'0 |
|
|
|
77'3 |
6/23/2017 01:33:00 |
| 4450 |
87'3s |
5'0 |
|
|
|
82'3 |
6/23/2017 01:33:00 |
| 4500 |
92'3s |
5'0 |
|
|
|
87'3 |
6/23/2017 01:33:00 |
| 4550 |
97'3s |
5'0 |
|
|
|
92'3 |
6/23/2017 01:33:00 |
| 4600 |
102'3s |
5'0 |
|
|
|
97'3 |
6/23/2017 01:33:00 |
| 4700 |
112'3s |
5'0 |
|
|
|
107'3 |
6/23/2017 01:33:00 |
| 4800 |
122'3s |
5'0 |
|
|
|
117'3 |
6/23/2017 01:33:00 |
| 4900 |
132'3s |
5'0 |
|
|
|
127'3 |
6/23/2017 01:33:00 |
| 5000 |
142'3s |
5'0 |
|
|
|
137'3 |
6/23/2017 01:33:00 |
| 5200 |
162'3s |
5'0 |
|
|
|
157'3 |
6/23/2017 01:33:00 |
| 5300 |
172'3s |
5'0 |
|
|
|
167'3 |
6/23/2017 01:33:00 |
| 5400 |
182'3s |
5'0 |
|
|
|
177'3 |
6/23/2017 01:33:00 |
| 5500 |
192'3s |
5'0 |
|
|
|
187'3 |
6/23/2017 01:33:00 |
| 6000 |
242'3s |
5'0 |
|
|
|
237'3 |
6/23/2017 01:33:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
