 |
Options for @C9Z |
 |
| @C9Z: CORN December 2019 Call 1000 CALLS (CBOT) as of 09/23/2019 3:50:13 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
173'2s |
2'4 |
|
|
|
170'6 |
9/23/2019 01:36:00 |
| 2500 |
123'2s |
2'4 |
|
|
|
120'6 |
9/23/2019 01:36:00 |
| 2900 |
83'2s |
2'4 |
|
|
|
80'6 |
9/23/2019 01:36:00 |
| 3000 |
73'3s |
2'4 |
73'0 |
73'0 |
73'0 |
70'7 |
9/23/2019 01:36:00 |
| 3100 |
63'3s |
2'3 |
|
|
|
61'0 |
9/23/2019 01:36:00 |
| 3200 |
53'5s |
2'4 |
|
|
|
51'1 |
9/23/2019 01:36:00 |
| 3250 |
48'6s |
2'3 |
|
|
|
46'3 |
9/23/2019 01:36:00 |
| 3300 |
43'7s |
2'3 |
|
|
|
41'4 |
9/23/2019 01:36:00 |
| 3350 |
39'1s |
2'2 |
|
|
|
36'7 |
9/23/2019 01:36:00 |
| 3400 |
34'4s |
2'1 |
|
|
|
32'3 |
9/23/2019 01:36:00 |
| 3450 |
30'0s |
2'0 |
|
|
|
28'0 |
9/23/2019 01:36:00 |
| 3500 |
25'6s |
2'0 |
|
|
|
23'6 |
9/23/2019 01:36:00 |
| 3550 |
21'6s |
1'7 |
|
|
|
19'7 |
9/23/2019 01:36:00 |
| 3600 |
18'1s |
1'6 |
17'4 |
18'4 |
17'4 |
16'3 |
9/23/2019 01:36:00 |
| 3650 |
14'7s |
1'3 |
|
|
|
13'4 |
9/23/2019 01:36:00 |
| 3700 |
12'0s |
1'1 |
12'2 |
12'4 |
11'5 |
10'7 |
9/23/2019 01:36:00 |
| 3750 |
9'5s |
1'0 |
10'0 |
10'2 |
9'4 |
8'5 |
9/23/2019 01:36:00 |
| 3800 |
7'5s |
0'7 |
7'2 |
8'2 |
7'2 |
6'6 |
9/23/2019 01:36:00 |
| 3850 |
6'0s |
0'6 |
5'3 |
6'4 |
5'3 |
5'2 |
9/23/2019 01:36:00 |
| 3900 |
4'5s |
0'4 |
4'2 |
4'7 |
4'2 |
4'1 |
9/23/2019 01:36:00 |
| 3950 |
3'5s |
0'1 |
4'1 |
4'1 |
3'6 |
3'4 |
9/23/2019 01:36:00 |
| 4000 |
2'7s |
0'1 |
2'7 |
3'3 |
2'6 |
2'6 |
9/23/2019 01:36:00 |
| 4050 |
2'2s |
0'0 |
2'4 |
2'4 |
2'2 |
2'2 |
9/23/2019 01:36:00 |
| 4100 |
1'7s |
0'0 |
2'0 |
2'0 |
2'0 |
1'7 |
9/23/2019 01:36:00 |
| 4150 |
1'5s |
0'0 |
1'6 |
1'6 |
1'5 |
1'5 |
9/23/2019 01:36:00 |
| 4200 |
1'3s |
0'0 |
1'3 |
1'4 |
1'3 |
1'3 |
9/23/2019 01:36:00 |
| 4250 |
1'2s |
0'0 |
|
|
|
1'2 |
9/23/2019 01:36:00 |
| 4300 |
1'1s |
0'0 |
1'1 |
1'1 |
1'1 |
1'1 |
9/23/2019 01:36:00 |
| 4350 |
1'0s |
-0'1 |
1'0 |
1'0 |
1'0 |
1'1 |
9/23/2019 01:36:00 |
| 4400 |
0'7s |
-0'1 |
0'7 |
0'7 |
0'7 |
1'0 |
9/23/2019 01:36:00 |
| 4450 |
0'7s |
0'0 |
0'7 |
0'7 |
0'7 |
0'7 |
9/23/2019 01:36:00 |
| 4500 |
0'6s |
-0'1 |
0'7 |
0'7 |
0'6 |
0'7 |
9/23/2019 01:36:00 |
| 4550 |
0'6s |
0'0 |
|
|
|
0'6 |
9/23/2019 01:36:00 |
| 4600 |
0'5s |
-0'1 |
0'5 |
0'5 |
0'5 |
0'6 |
9/23/2019 01:36:00 |
| 4700 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'5 |
0'5 |
9/23/2019 01:36:00 |
| 4800 |
0'4s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
9/23/2019 01:36:00 |
| 4900 |
0'3s |
0'0 |
0'4 |
0'4 |
0'4 |
0'3 |
9/23/2019 01:36:00 |
| 5000 |
0'3s |
0'0 |
0'4 |
0'4 |
0'2 |
0'3 |
9/23/2019 01:36:00 |
| 5100 |
0'2s |
-0'1 |
|
|
|
0'3 |
9/23/2019 01:36:00 |
| 5200 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
9/23/2019 01:36:00 |
| 5300 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
9/23/2019 01:36:00 |
| 5400 |
0'2s |
0'0 |
|
|
|
0'2 |
9/23/2019 01:36:00 |
| 5500 |
0'1s |
-0'1 |
|
|
|
0'2 |
9/23/2019 01:36:00 |
| 5600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
9/23/2019 01:36:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 5800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
9/23/2019 01:36:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| @C9Z: CORN December 2019 Call 1000 PUTS (CBOT) as of 09/23/2019 3:50:13 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 2300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 2750 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 2850 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
9/23/2019 01:36:00 |
| 3000 |
0'2s |
0'0 |
|
|
|
0'2 |
9/23/2019 01:36:00 |
| 3050 |
0'2s |
0'0 |
|
|
|
0'2 |
9/23/2019 01:36:00 |
| 3100 |
0'2s |
-0'1 |
|
|
|
0'3 |
9/23/2019 01:36:00 |
| 3150 |
0'3s |
-0'1 |
|
|
|
0'4 |
9/23/2019 01:36:00 |
| 3200 |
0'4s |
0'0 |
|
|
|
0'4 |
9/23/2019 01:36:00 |
| 3250 |
0'5s |
-0'1 |
|
|
|
0'6 |
9/23/2019 01:36:00 |
| 3300 |
0'6s |
-0'1 |
|
|
|
0'7 |
9/23/2019 01:36:00 |
| 3350 |
1'0s |
-0'1 |
|
|
|
1'1 |
9/23/2019 01:36:00 |
| 3400 |
1'3s |
-0'2 |
1'4 |
1'4 |
1'3 |
1'5 |
9/23/2019 01:36:00 |
| 3450 |
1'7s |
-0'3 |
1'7 |
1'7 |
1'6 |
2'2 |
9/23/2019 01:36:00 |
| 3500 |
2'4s |
-0'4 |
2'4 |
2'5 |
2'4 |
3'0 |
9/23/2019 01:36:00 |
| 3550 |
3'4s |
-0'6 |
3'6 |
3'6 |
3'4 |
4'2 |
9/23/2019 01:36:00 |
| 3600 |
4'7s |
-0'7 |
5'0 |
5'0 |
4'5 |
5'6 |
9/23/2019 01:36:00 |
| 3650 |
6'5s |
-1'1 |
6'6 |
6'7 |
6'2 |
7'6 |
9/23/2019 01:36:00 |
| 3700 |
8'6s |
-1'3 |
10'0 |
10'0 |
8'3 |
10'1 |
9/23/2019 01:36:00 |
| 3750 |
11'3s |
-1'4 |
11'1 |
11'6 |
11'1 |
12'7 |
9/23/2019 01:36:00 |
| 3800 |
14'3s |
-1'5 |
14'3 |
14'6 |
13'6 |
16'0 |
9/23/2019 01:36:00 |
| 3850 |
17'5s |
-1'7 |
|
|
|
19'4 |
9/23/2019 01:36:00 |
| 3900 |
21'3s |
-2'0 |
21'2 |
21'3 |
21'2 |
23'3 |
9/23/2019 01:36:00 |
| 3950 |
25'3s |
-2'2 |
|
|
|
27'5 |
9/23/2019 01:36:00 |
| 4000 |
29'4s |
-2'3 |
29'6 |
30'1 |
28'6 |
31'7 |
9/23/2019 01:36:00 |
| 4050 |
34'0s |
-2'3 |
|
|
|
36'3 |
9/23/2019 01:36:00 |
| 4100 |
38'4s |
-2'4 |
38'3 |
39'2 |
38'3 |
41'0 |
9/23/2019 01:36:00 |
| 4150 |
43'2s |
-2'4 |
|
|
|
45'6 |
9/23/2019 01:36:00 |
| 4200 |
48'0s |
-2'4 |
47'4 |
48'3 |
47'2 |
50'4 |
9/23/2019 01:36:00 |
| 4250 |
52'7s |
-2'4 |
53'0 |
53'0 |
53'0 |
55'3 |
9/23/2019 01:36:00 |
| 4300 |
57'6s |
-2'4 |
56'6 |
57'4 |
56'6 |
60'2 |
9/23/2019 01:36:00 |
| 4350 |
62'5s |
-2'5 |
|
|
|
65'2 |
9/23/2019 01:36:00 |
| 4400 |
67'4s |
-2'5 |
67'0 |
67'3 |
67'0 |
70'1 |
9/23/2019 01:36:00 |
| 4450 |
72'4s |
-2'4 |
|
|
|
75'0 |
9/23/2019 01:36:00 |
| 4500 |
77'3s |
-2'5 |
76'4 |
77'2 |
76'4 |
80'0 |
9/23/2019 01:36:00 |
| 4550 |
82'3s |
-2'4 |
|
|
|
84'7 |
9/23/2019 01:36:00 |
| 4600 |
87'2s |
-2'5 |
|
|
|
89'7 |
9/23/2019 01:36:00 |
| 4700 |
97'1s |
-2'4 |
|
|
|
99'5 |
9/23/2019 01:36:00 |
| 4800 |
107'1s |
-2'4 |
|
|
|
109'5 |
9/23/2019 01:36:00 |
| 4900 |
117'0s |
-2'3 |
|
|
|
119'3 |
9/23/2019 01:36:00 |
| 5000 |
126'7s |
-2'4 |
|
|
|
129'3 |
9/23/2019 01:36:00 |
| 5100 |
136'7s |
-2'4 |
|
|
|
139'3 |
9/23/2019 01:36:00 |
| 5200 |
146'7s |
-2'4 |
|
|
|
149'3 |
9/23/2019 01:36:00 |
| 5300 |
156'7s |
-2'3 |
|
|
|
159'2 |
9/23/2019 01:36:00 |
| 5400 |
166'6s |
-2'4 |
|
|
|
169'2 |
9/23/2019 01:36:00 |
| 5500 |
176'6s |
-2'4 |
|
|
|
179'2 |
9/23/2019 01:36:00 |
| 5600 |
186'6s |
-2'4 |
|
|
|
189'2 |
9/23/2019 01:36:00 |
| 5700 |
196'6s |
-2'4 |
|
|
|
199'2 |
9/23/2019 01:36:00 |
| 5800 |
206'6s |
-2'4 |
|
|
|
209'2 |
9/23/2019 01:36:00 |
| 5900 |
216'6s |
-2'4 |
|
|
|
219'2 |
9/23/2019 01:36:00 |
| 6000 |
226'6s |
-2'4 |
|
|
|
229'2 |
9/23/2019 01:36:00 |
| 6100 |
236'6s |
-2'4 |
|
|
|
239'2 |
9/23/2019 01:36:00 |
| 6400 |
266'6s |
-2'4 |
|
|
|
269'2 |
9/23/2019 01:36:00 |
| 6500 |
276'6s |
-2'4 |
|
|
|
279'2 |
9/23/2019 01:36:00 |
| 6800 |
306'6s |
-2'4 |
|
|
|
309'2 |
9/23/2019 01:36:00 |
| 7000 |
326'6s |
-2'4 |
|
|
|
329'2 |
9/23/2019 01:36:00 |
| 7200 |
346'6s |
-2'4 |
|
|
|
349'2 |
9/23/2019 01:36:00 |
| 7400 |
366'6s |
-2'4 |
|
|
|
369'2 |
9/23/2019 01:36:00 |
| 7600 |
386'6s |
-2'4 |
|
|
|
389'2 |
9/23/2019 01:36:00 |
| 7800 |
406'6s |
-2'4 |
|
|
|
409'2 |
9/23/2019 01:36:00 |
| 8000 |
426'6s |
-2'4 |
|
|
|
429'2 |
9/23/2019 01:36:00 |
| 9000 |
526'6s |
-2'4 |
|
|
|
529'2 |
9/23/2019 01:36:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
