Options for @C9N

Commodity    Show All Strike Prices
@C9N: CORN July 2019 Call 1800   CALLS (CBOT) as of 05/20/2019 3:42:11 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2900   98'0s   4'6   98'0   98'0   98'0   93'2  5/19/2019 07:51:00
 3000   83'2s   4'2         79'0  5/17/2019 01:34:00
 3050   78'2s   4'2         74'0  5/17/2019 01:34:00
 3100   73'2s   4'1         69'1  5/17/2019 01:34:00
 3200   63'3s   4'1         59'2  5/17/2019 01:34:00
 3250   58'4s   4'1         54'3  5/17/2019 01:34:00
 3300   53'5s   4'1         49'4  5/17/2019 01:34:00
 3350   48'7s   4'0         44'7  5/17/2019 01:34:00
 3400   44'1s   3'7   40'2   44'3   40'2   40'2  5/17/2019 01:34:00
 3450   39'5s   3'7   38'0   38'0   38'0   35'6  5/17/2019 01:34:00
 3500   35'3s   3'6   34'0   35'7   33'0   31'5  5/17/2019 01:34:00
 3550   34'4s   3'1   34'0   34'4   34'0   31'3  5/19/2019 07:22:00
 3600   32'2s   4'5   30'0   32'2   30'0   27'5  5/19/2019 09:15:00
 3650   28'0s   3'6   26'0   28'0   26'0   24'2  5/19/2019 08:44:00
 3700   25'1s   3'7   22'4   25'1   22'4   21'2  5/20/2019 02:26:00
 3750   22'1s   3'5   20'0   22'1   20'0   18'4  5/19/2019 09:49:00
 3800   19'4s   3'3   17'5   19'4   17'4   16'1  5/20/2019 02:26:00
 3850   17'1s   3'1   16'4   17'3   15'7   14'0  5/19/2019 09:31:00
 3900   15'1s   3'0   13'2   15'2   13'2   12'1  5/20/2019 03:03:00
 3950   13'2s   2'6   11'3   13'2   11'3   10'4  5/20/2019 03:03:00
 4000   11'5s   2'5   10'0   11'5   10'0   9'0  5/20/2019 02:17:00
 4050   9'3s   1'5   9'0   9'7   9'0   7'6  5/20/2019 01:36:00
 4100   8'3s   1'6   7'4   8'5   7'4   6'5  5/19/2019 10:42:00
 4150   7'2s   1'6   6'7   7'2   6'7   5'4  5/20/2019 02:11:00
 4200   6'3s   1'5   6'0   6'3   5'6   4'6  5/20/2019 02:24:00
 4250   5'2s   1'2   4'6   5'3   4'6   4'0  5/19/2019 10:43:00
 4300   4'5s   1'2   4'3   4'6   4'0   3'3  5/20/2019 02:13:00
 4350   4'0s   1'1   3'6   4'1   3'6   2'7  5/19/2019 09:55:00
 4400   3'4s   1'0   3'0   3'4   3'0   2'4  5/19/2019 10:12:00
 4450   2'1s   0'5   2'1   2'3   2'0   1'4  5/17/2019 01:34:00
 4500   2'4s   0'6   2'1   2'6   2'1   1'6  5/20/2019 12:29:00
 4550   1'4s   0'4   1'4   1'6   1'4   1'0  5/17/2019 01:34:00
 4600   1'6s   0'4   1'6   1'6   1'5   1'2  5/19/2019 07:24:00
 4650   1'6s   0'5   1'6   1'6   1'6   1'1  5/19/2019 08:59:00
 4700   1'4s   0'4   1'2   1'5   1'2   1'0  5/19/2019 10:44:00
 4750   1'2s   0'3   1'2   1'2   1'2   0'7  5/19/2019 08:15:00
 4800   1'2s   0'4   1'2   1'2   1'2   0'6  5/19/2019 09:11:00
 4850   0'6s   0'3   0'5   0'6   0'5   0'3  5/17/2019 01:34:00
 4900   1'0s   0'3   0'6   1'0   0'6   0'5  5/19/2019 09:58:00
 5000   0'7s   0'3   0'5   0'7   0'5   0'4  5/20/2019 03:11:00
 5100   0'6s   0'3   0'4   0'6   0'4   0'3  5/19/2019 09:46:00
 5200   0'5s   0'3   0'4   0'5   0'4   0'2  5/19/2019 09:44:00
 5300   0'5s   0'4   0'3   0'5   0'3   0'1  5/19/2019 09:32:00
 5400   0'4s   0'3   0'2   0'4   0'2   0'1  5/19/2019 09:31:00
 5500   0'1s   0'0   0'1   0'1   0'1   0'1  5/17/2019 01:34:00
 5600   0'1s   0'0   0'1   0'1   0'1   0'1  5/19/2019 07:27:00
 5700   0'1s   0'0         0'1  5/17/2019 01:34:00
 5800   0'1s   0'0   0'1   0'1   0'1   0'1  5/19/2019 09:25:00
 5900   0'1s   0'0   0'1   0'1   0'1   0'1  5/20/2019 01:51:00
 6000   0'1s   0'0         0'1  5/17/2019 01:34:00
 6100   0'1s   0'0         0'1  5/17/2019 01:34:00
 6200   0'1s   0'0         0'1  5/17/2019 01:34:00
 6400   0'1s   0'0         0'1  5/17/2019 01:34:00
 6500   0'1s   0'0         0'1  5/17/2019 01:34:00
 6600   0'1s   0'0         0'1  5/17/2019 01:34:00

@C9N: CORN July 2019 Call 1800   PUTS (CBOT) as of 05/20/2019 3:42:11 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2800   0'1s   0'0         0'1  5/17/2019 01:34:00
 2900   0'1s   0'0         0'1  5/17/2019 01:34:00
 2950   0'1s   0'0         0'1  5/17/2019 01:34:00
 3000   0'1s   0'0         0'1  5/17/2019 01:34:00
 3050   0'1s   0'0         0'1  5/17/2019 01:34:00
 3100   0'1s   -0'1         0'2  5/17/2019 01:34:00
 3150   0'1s   0'0   0'1   0'1   0'1   0'1  5/20/2019 02:42:00
 3200   0'2s   -0'1   0'2   0'2   0'1   0'3  5/17/2019 01:34:00
 3250   0'2s   -0'1   0'2   0'2   0'2   0'3  5/20/2019 03:13:00
 3300   0'3s   -0'1   0'3   0'3   0'3   0'4  5/20/2019 03:04:00
 3350   0'6s   -0'1   0'6   0'6   0'6   0'7  5/17/2019 01:34:00
 3400   0'7s   -0'1   0'7   1'0   0'7   1'0  5/19/2019 08:29:00
 3450   1'2s   -0'2   1'3   1'3   1'2   1'4  5/19/2019 09:52:00
 3500   1'5s   -0'5   1'7   1'7   1'5   2'2  5/19/2019 10:12:00
 3550   2'2s   -1'0   2'6   2'6   2'2   3'2  5/19/2019 11:10:00
 3600   3'3s   -1'1   4'1   4'1   3'2   4'4  5/20/2019 02:00:00
 3650   5'0s   -1'0   5'2   5'2   5'0   6'0  5/19/2019 07:29:00
 3700   6'1s   -1'7   7'0   7'0   6'1   8'0  5/20/2019 03:12:00
 3750   8'2s   -2'0   9'0   9'0   8'0   10'2  5/19/2019 10:39:00
 3800   11'0s   -1'7   12'0   12'0   10'4   12'7  5/20/2019 01:46:00
 3850   13'5s   -2'1   14'0   14'0   13'5   15'6  5/19/2019 07:44:00
 3900   16'0s   -2'7   17'0   17'0   16'0   18'7  5/20/2019 02:42:00
 3950   22'2s   -2'2   23'0   23'0   21'5   24'4  5/17/2019 01:34:00
 4000   23'0s   -2'5   23'0   23'0   23'0   25'5  5/19/2019 07:00:00
 4050   29'3s   -2'5         32'0  5/17/2019 01:34:00
 4100   33'2s   -2'6   34'0   35'1   33'2   36'0  5/17/2019 01:34:00
 4150   37'2s   -3'0         40'2  5/17/2019 01:34:00
 4200   41'4s   -3'0   41'2   41'2   41'2   44'4  5/17/2019 01:34:00
 4250   45'6s   -3'1   46'2   46'2   46'2   48'7  5/17/2019 01:34:00
 4300   50'1s   -3'2         53'3  5/17/2019 01:34:00
 4400   59'1s   -3'4   58'7   58'7   58'7   62'5  5/17/2019 01:34:00
 4500   68'3s   -3'6   68'0   68'0   68'0   72'1  5/17/2019 01:34:00
 4600   77'7s   -3'7   77'6   77'6   77'6   81'6  5/17/2019 01:34:00
 4700   87'5s   -3'7   87'3   87'3   87'3   91'4  5/17/2019 01:34:00
 4800   97'3s   -3'7         101'2  5/17/2019 01:34:00
 4850   102'3s   -3'7         106'2  5/17/2019 01:34:00
 4900   107'2s   -3'7         111'1  5/17/2019 01:34:00
 5000   117'1s   -4'0         121'1  5/17/2019 01:34:00
 5200   136'7s   -4'1   138'2   138'2   138'2   141'0  5/17/2019 01:34:00




 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN