|
|
|
|
 |
Options for @C8Z |
|
| @C8Z: CORN December 2018 Call 1700 CALLS (CBOT) as of 11/19/2018 7:43:54 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
164'7s |
-2'6 |
|
|
|
167'5 |
11/16/2018 01:32:00 |
| 2400 |
124'7s |
-2'6 |
|
|
|
127'5 |
11/16/2018 01:32:00 |
| 2500 |
114'7s |
-2'6 |
|
|
|
117'5 |
11/16/2018 01:32:00 |
| 2600 |
104'7s |
-2'6 |
|
|
|
107'5 |
11/16/2018 01:32:00 |
| 2800 |
84'7s |
-2'6 |
|
|
|
87'5 |
11/16/2018 01:32:00 |
| 2900 |
74'7s |
-2'6 |
|
|
|
77'5 |
11/16/2018 01:32:00 |
| 3000 |
64'7s |
-2'6 |
|
|
|
67'5 |
11/16/2018 01:32:00 |
| 3100 |
54'7s |
-2'6 |
|
|
|
57'5 |
11/16/2018 01:32:00 |
| 3200 |
44'7s |
-2'6 |
|
|
|
47'5 |
11/16/2018 01:32:00 |
| 3250 |
39'7s |
-2'6 |
|
|
|
42'5 |
11/16/2018 01:32:00 |
| 3300 |
34'7s |
-2'6 |
|
|
|
37'5 |
11/16/2018 01:32:00 |
| 3350 |
29'7s |
-2'6 |
|
|
|
32'5 |
11/16/2018 01:32:00 |
| 3400 |
24'7s |
-2'6 |
24'1 |
24'1 |
24'1 |
27'5 |
11/16/2018 01:32:00 |
| 3450 |
19'7s |
-2'6 |
|
|
|
22'5 |
11/16/2018 01:32:00 |
| 3500 |
14'7s |
-2'5 |
16'2 |
16'2 |
13'7 |
17'4 |
11/16/2018 01:32:00 |
| 3550 |
10'1s |
-2'4 |
12'3 |
12'3 |
12'3 |
12'5 |
11/16/2018 01:32:00 |
| 3600 |
5'0s |
-0'6 |
5'4 |
6'0 |
5'0 |
5'6 |
11/19/2018 06:22:00 |
| 3650 |
2'2s |
-0'4 |
2'6 |
2'6 |
2'2 |
2'6 |
11/19/2018 07:04:00 |
| 3700 |
1'0s |
-0'3 |
1'2 |
1'4 |
0'7 |
1'3 |
11/19/2018 07:28:00 |
| 3750 |
0'5s |
-0'1 |
0'5 |
0'5 |
0'3 |
0'6 |
11/19/2018 07:28:00 |
| 3800 |
0'2s |
-0'2 |
0'4 |
0'4 |
0'2 |
0'4 |
11/19/2018 06:31:00 |
| 3850 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
11/18/2018 07:00:00 |
| 3900 |
0'2s |
0'0 |
0'1 |
0'1 |
0'1 |
0'2 |
11/16/2018 01:32:00 |
| 3950 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/16/2018 01:32:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/16/2018 01:32:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 4200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/18/2018 07:00:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 4300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/16/2018 01:32:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 4400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/16/2018 01:32:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 4500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/16/2018 01:32:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 4600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/16/2018 01:32:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| @C8Z: CORN December 2018 Call 1700 PUTS (CBOT) as of 11/19/2018 7:43:54 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 2850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/16/2018 01:32:00 |
| 3500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/19/2018 02:49:00 |
| 3550 |
0'1s |
-0'2 |
0'1 |
0'1 |
0'1 |
0'3 |
11/19/2018 02:00:00 |
| 3600 |
0'7s |
-0'1 |
1'0 |
1'1 |
0'6 |
1'0 |
11/19/2018 07:11:00 |
| 3650 |
3'0s |
0'0 |
2'7 |
3'0 |
2'3 |
3'0 |
11/19/2018 07:18:00 |
| 3700 |
6'6s |
0'1 |
5'4 |
6'6 |
5'4 |
6'5 |
11/19/2018 07:31:00 |
| 3750 |
11'3s |
0'3 |
11'2 |
11'3 |
11'2 |
11'0 |
11/19/2018 07:27:00 |
| 3800 |
15'6s |
2'6 |
13'3 |
16'2 |
11'3 |
13'0 |
11/16/2018 01:32:00 |
| 3850 |
20'5s |
2'7 |
|
|
|
17'6 |
11/16/2018 01:32:00 |
| 3900 |
25'2s |
-0'2 |
25'2 |
25'2 |
25'2 |
25'4 |
11/18/2018 07:00:00 |
| 3950 |
30'7s |
0'4 |
30'7 |
30'7 |
30'7 |
30'3 |
11/19/2018 07:30:00 |
| 4000 |
35'0s |
-0'3 |
35'2 |
35'3 |
35'0 |
35'3 |
11/18/2018 10:27:00 |
| 4050 |
40'3s |
2'6 |
|
|
|
37'5 |
11/16/2018 01:32:00 |
| 4100 |
45'3s |
2'6 |
43'5 |
46'0 |
43'5 |
42'5 |
11/16/2018 01:32:00 |
| 4150 |
50'3s |
2'6 |
|
|
|
47'5 |
11/16/2018 01:32:00 |
| 4200 |
55'3s |
2'6 |
55'6 |
55'6 |
55'6 |
52'5 |
11/16/2018 01:32:00 |
| 4250 |
60'3s |
2'6 |
|
|
|
57'5 |
11/16/2018 01:32:00 |
| 4300 |
65'3s |
2'6 |
65'0 |
65'6 |
65'0 |
62'5 |
11/16/2018 01:32:00 |
| 4350 |
70'3s |
2'6 |
|
|
|
67'5 |
11/16/2018 01:32:00 |
| 4400 |
75'3s |
2'6 |
|
|
|
72'5 |
11/16/2018 01:32:00 |
| 4450 |
80'3s |
2'6 |
|
|
|
77'5 |
11/16/2018 01:32:00 |
| 4500 |
85'3s |
2'6 |
|
|
|
82'5 |
11/16/2018 01:32:00 |
| 4550 |
90'3s |
2'6 |
|
|
|
87'5 |
11/16/2018 01:32:00 |
| 4600 |
95'3s |
2'6 |
|
|
|
92'5 |
11/16/2018 01:32:00 |
| 4700 |
105'3s |
2'6 |
|
|
|
102'5 |
11/16/2018 01:32:00 |
| 4800 |
115'3s |
2'6 |
|
|
|
112'5 |
11/16/2018 01:32:00 |
| 4900 |
125'3s |
2'6 |
|
|
|
122'5 |
11/16/2018 01:32:00 |
| 5000 |
135'3s |
2'6 |
|
|
|
132'5 |
11/16/2018 01:32:00 |
| 5100 |
145'3s |
2'6 |
|
|
|
142'5 |
11/16/2018 01:32:00 |
| 5200 |
155'3s |
2'6 |
|
|
|
152'5 |
11/16/2018 01:32:00 |
| 5300 |
165'3s |
2'6 |
|
|
|
162'5 |
11/16/2018 01:32:00 |
| 5400 |
175'3s |
2'6 |
|
|
|
172'5 |
11/16/2018 01:32:00 |
| 5500 |
185'3s |
2'6 |
|
|
|
182'5 |
11/16/2018 01:32:00 |
| 6000 |
235'3s |
2'6 |
|
|
|
232'5 |
11/16/2018 01:32:00 |
| 6400 |
275'3s |
2'7 |
|
|
|
272'4 |
11/16/2018 01:32:00 |
| 8000 |
435'2s |
2'6 |
|
|
|
432'4 |
11/16/2018 01:32:00 |
|
