|
|
|
|
 |
Options for @C8N |
|
| @C8N: CORN July 2018 Call 1800 CALLS (CBOT) as of 06/23/2018 12:21:35 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
157'3s |
0'2 |
|
|
|
157'1 |
6/22/2018 01:44:00 |
| 2400 |
117'3s |
0'2 |
|
|
|
117'1 |
6/22/2018 01:44:00 |
| 2500 |
107'3s |
0'2 |
|
|
|
107'1 |
6/22/2018 01:44:00 |
| 3000 |
57'3s |
0'2 |
|
|
|
57'1 |
6/22/2018 01:44:00 |
| 3100 |
47'3s |
0'2 |
47'0 |
48'4 |
47'0 |
47'1 |
6/22/2018 01:44:00 |
| 3150 |
42'3s |
0'2 |
|
|
|
42'1 |
6/22/2018 01:44:00 |
| 3200 |
37'3s |
0'2 |
|
|
|
37'1 |
6/22/2018 01:44:00 |
| 3250 |
32'3s |
0'2 |
|
|
|
32'1 |
6/22/2018 01:44:00 |
| 3300 |
27'3s |
0'2 |
|
|
|
27'1 |
6/22/2018 01:44:00 |
| 3350 |
22'3s |
0'2 |
|
|
|
22'1 |
6/22/2018 01:44:00 |
| 3400 |
17'3s |
0'2 |
15'4 |
18'0 |
15'2 |
17'1 |
6/22/2018 01:44:00 |
| 3450 |
12'3s |
0'2 |
|
|
|
12'1 |
6/22/2018 01:44:00 |
| 3500 |
7'3s |
-0'1 |
7'4 |
9'0 |
7'0 |
7'4 |
6/22/2018 01:44:00 |
| 3550 |
2'2s |
-1'1 |
4'4 |
4'4 |
1'6 |
3'3 |
6/22/2018 01:44:00 |
| 3600 |
0'1s |
-1'1 |
1'4 |
2'0 |
0'1 |
1'2 |
6/22/2018 01:44:00 |
| 3650 |
0'1s |
-0'2 |
0'4 |
0'4 |
0'1 |
0'3 |
6/22/2018 01:44:00 |
| 3700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/22/2018 01:44:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 3800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/22/2018 01:44:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/22/2018 01:44:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
6/22/2018 01:44:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 4950 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| @C8N: CORN July 2018 Call 1800 PUTS (CBOT) as of 06/23/2018 12:21:35 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
6/22/2018 01:44:00 |
| 3500 |
0'1s |
-0'3 |
0'3 |
0'3 |
0'1 |
0'4 |
6/22/2018 01:44:00 |
| 3550 |
0'1s |
-1'2 |
1'0 |
1'2 |
0'1 |
1'3 |
6/22/2018 01:44:00 |
| 3600 |
2'6s |
-1'4 |
3'0 |
5'0 |
1'4 |
4'2 |
6/22/2018 01:44:00 |
| 3650 |
7'7s |
-0'4 |
8'6 |
9'2 |
5'7 |
8'3 |
6/22/2018 01:44:00 |
| 3700 |
12'7s |
-0'2 |
11'1 |
14'4 |
10'5 |
13'1 |
6/22/2018 01:44:00 |
| 3750 |
17'7s |
-0'2 |
15'0 |
17'3 |
15'0 |
18'1 |
6/22/2018 01:44:00 |
| 3800 |
22'7s |
-0'2 |
22'0 |
24'4 |
20'4 |
23'1 |
6/22/2018 01:44:00 |
| 3850 |
27'7s |
-0'2 |
27'0 |
28'0 |
25'6 |
28'1 |
6/22/2018 01:44:00 |
| 3900 |
32'7s |
-0'2 |
32'4 |
33'0 |
30'6 |
33'1 |
6/22/2018 01:44:00 |
| 3950 |
37'7s |
-0'2 |
38'0 |
38'0 |
37'2 |
38'1 |
6/22/2018 01:44:00 |
| 4000 |
42'7s |
-0'2 |
44'0 |
44'0 |
41'2 |
43'1 |
6/22/2018 01:44:00 |
| 4050 |
47'7s |
-0'2 |
47'4 |
48'3 |
47'4 |
48'1 |
6/22/2018 01:44:00 |
| 4100 |
52'7s |
-0'2 |
51'2 |
51'2 |
51'2 |
53'1 |
6/22/2018 01:44:00 |
| 4150 |
57'7s |
-0'2 |
55'6 |
55'6 |
55'6 |
58'1 |
6/22/2018 01:44:00 |
| 4200 |
62'7s |
-0'2 |
60'4 |
62'4 |
60'4 |
63'1 |
6/22/2018 01:44:00 |
| 4250 |
67'7s |
-0'2 |
|
|
|
68'1 |
6/22/2018 01:44:00 |
| 4300 |
72'7s |
-0'2 |
|
|
|
73'1 |
6/22/2018 01:44:00 |
| 4350 |
77'7s |
-0'2 |
|
|
|
78'1 |
6/22/2018 01:44:00 |
| 4400 |
82'7s |
-0'2 |
|
|
|
83'1 |
6/22/2018 01:44:00 |
| 4450 |
87'7s |
-0'2 |
|
|
|
88'1 |
6/22/2018 01:44:00 |
| 4500 |
92'7s |
-0'2 |
|
|
|
93'1 |
6/22/2018 01:44:00 |
| 4550 |
97'7s |
-0'2 |
|
|
|
98'1 |
6/22/2018 01:44:00 |
| 4600 |
102'7s |
-0'2 |
|
|
|
103'1 |
6/22/2018 01:44:00 |
| 4650 |
107'7s |
-0'2 |
|
|
|
108'1 |
6/22/2018 01:44:00 |
| 4700 |
112'7s |
-0'2 |
|
|
|
113'1 |
6/22/2018 01:44:00 |
| 4750 |
117'7s |
-0'2 |
|
|
|
118'1 |
6/22/2018 01:44:00 |
| 4800 |
122'7s |
-0'2 |
|
|
|
123'1 |
6/22/2018 01:44:00 |
| 4900 |
132'7s |
-0'2 |
|
|
|
133'1 |
6/22/2018 01:44:00 |
| 5000 |
142'7s |
-0'2 |
|
|
|
143'1 |
6/22/2018 01:44:00 |
| 5200 |
162'7s |
-0'2 |
|
|
|
163'1 |
6/22/2018 01:44:00 |
| 5400 |
182'7s |
-0'2 |
|
|
|
183'1 |
6/22/2018 01:44:00 |
| 6000 |
242'7s |
-0'2 |
|
|
|
243'1 |
6/22/2018 01:44:00 |
| 6500 |
292'7s |
-0'2 |
|
|
|
293'1 |
6/22/2018 01:44:00 |
| 6600 |
302'7s |
-0'2 |
|
|
|
303'1 |
6/22/2018 01:44:00 |
|
