|
|
|
|
 |
Options for @C9Z |
|
| @C9Z: CORN December 2019 Call 1000 CALLS (CBOT) as of 10/23/2019 1:29:00 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
188'0s |
0'6 |
|
|
|
187'2 |
10/22/2019 01:40:00 |
| 2500 |
138'0s |
0'6 |
|
|
|
137'2 |
10/22/2019 01:40:00 |
| 2900 |
98'0s |
0'6 |
|
|
|
97'2 |
10/22/2019 01:40:00 |
| 3000 |
88'1s |
0'6 |
|
|
|
87'3 |
10/22/2019 01:40:00 |
| 3100 |
78'1s |
0'6 |
|
|
|
77'3 |
10/22/2019 01:40:00 |
| 3200 |
68'1s |
0'6 |
|
|
|
67'3 |
10/22/2019 01:40:00 |
| 3250 |
63'1s |
0'6 |
|
|
|
62'3 |
10/22/2019 01:40:00 |
| 3300 |
58'1s |
0'6 |
|
|
|
57'3 |
10/22/2019 01:40:00 |
| 3350 |
53'1s |
0'6 |
|
|
|
52'3 |
10/22/2019 01:40:00 |
| 3400 |
48'2s |
0'7 |
|
|
|
47'3 |
10/22/2019 01:40:00 |
| 3450 |
43'2s |
0'6 |
|
|
|
42'4 |
10/22/2019 01:40:00 |
| 3500 |
38'3s |
0'6 |
42'0 |
42'0 |
42'0 |
37'5 |
10/22/2019 01:40:00 |
| 3550 |
33'4s |
0'6 |
|
|
|
32'6 |
10/22/2019 01:40:00 |
| 3600 |
27'7s |
-0'7 |
25'7 |
28'5 |
25'7 |
28'6 |
10/23/2019 01:13:00 |
| 3650 |
22'4s |
-1'5 |
22'4 |
22'4 |
22'4 |
24'1 |
10/23/2019 08:31:00 |
| 3700 |
18'4s |
-1'2 |
19'0 |
19'0 |
18'4 |
19'6 |
10/23/2019 11:02:00 |
| 3750 |
14'1s |
-1'6 |
14'1 |
14'1 |
14'1 |
15'7 |
10/23/2019 10:34:00 |
| 3800 |
12'0s |
-0'3 |
12'1 |
12'2 |
9'6 |
12'3 |
10/23/2019 01:17:00 |
| 3850 |
8'7s |
-0'5 |
7'6 |
8'7 |
7'3 |
9'4 |
10/23/2019 12:49:00 |
| 3900 |
7'0s |
-0'1 |
7'5 |
7'5 |
5'4 |
7'1 |
10/23/2019 01:18:00 |
| 3950 |
4'4s |
-0'7 |
5'0 |
5'0 |
4'2 |
5'3 |
10/23/2019 11:24:00 |
| 4000 |
3'6s |
-0'3 |
4'2 |
4'2 |
3'1 |
4'1 |
10/23/2019 01:15:00 |
| 4050 |
2'5s |
-0'3 |
2'4 |
2'6 |
2'3 |
3'0 |
10/23/2019 12:35:00 |
| 4100 |
2'0s |
-0'2 |
2'4 |
2'4 |
1'7 |
2'2 |
10/23/2019 12:58:00 |
| 4150 |
1'4s |
-0'2 |
1'3 |
1'4 |
1'3 |
1'6 |
10/23/2019 12:23:00 |
| 4200 |
1'2s |
-0'1 |
1'4 |
1'4 |
1'0 |
1'3 |
10/23/2019 01:16:00 |
| 4250 |
1'0s |
-0'1 |
0'7 |
1'0 |
0'7 |
1'1 |
10/23/2019 01:18:00 |
| 4300 |
0'6s |
-0'2 |
0'7 |
0'7 |
0'6 |
1'0 |
10/23/2019 09:58:00 |
| 4350 |
0'5s |
-0'1 |
0'5 |
0'5 |
0'5 |
0'6 |
10/23/2019 09:53:00 |
| 4400 |
0'5s |
0'0 |
0'5 |
0'5 |
0'5 |
0'5 |
10/23/2019 11:38:00 |
| 4450 |
0'4s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
10/23/2019 10:18:00 |
| 4500 |
0'4s |
0'0 |
0'4 |
0'4 |
0'3 |
0'4 |
10/23/2019 11:36:00 |
| 4550 |
0'4s |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
10/22/2019 01:40:00 |
| 4600 |
0'3s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
10/23/2019 08:49:00 |
| 4650 |
0'3s |
0'0 |
|
|
|
0'3 |
10/22/2019 01:40:00 |
| 4700 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/23/2019 11:58:00 |
| 4750 |
0'3s |
0'1 |
|
|
|
0'2 |
10/22/2019 01:40:00 |
| 4800 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/23/2019 08:52:00 |
| 4850 |
0'2s |
0'0 |
|
|
|
0'2 |
10/22/2019 01:40:00 |
| 4900 |
0'2s |
0'1 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 5000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/23/2019 10:41:00 |
| 5100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/23/2019 09:54:00 |
| 5200 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
10/22/2019 01:40:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 5500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/23/2019 09:40:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| @C9Z: CORN December 2019 Call 1000 PUTS (CBOT) as of 10/23/2019 1:29:00 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 2300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 2750 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 2850 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 3350 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/23/2019 09:44:00 |
| 3400 |
0'2s |
0'1 |
|
|
|
0'1 |
10/22/2019 01:40:00 |
| 3450 |
0'2s |
0'0 |
|
|
|
0'2 |
10/22/2019 01:40:00 |
| 3500 |
0'3s |
0'0 |
0'3 |
0'3 |
0'2 |
0'3 |
10/23/2019 12:00:00 |
| 3550 |
0'4s |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
10/23/2019 12:48:00 |
| 3600 |
0'6s |
0'0 |
0'6 |
1'0 |
0'5 |
0'6 |
10/23/2019 01:18:00 |
| 3650 |
1'0s |
-0'1 |
1'2 |
1'4 |
1'0 |
1'1 |
10/23/2019 11:51:00 |
| 3700 |
1'5s |
-0'1 |
1'6 |
2'3 |
1'5 |
1'6 |
10/23/2019 01:17:00 |
| 3750 |
2'6s |
-0'1 |
2'4 |
3'2 |
2'4 |
2'7 |
10/23/2019 11:42:00 |
| 3800 |
4'3s |
0'0 |
4'2 |
5'5 |
4'1 |
4'3 |
10/23/2019 12:48:00 |
| 3850 |
6'0s |
-0'4 |
6'4 |
8'1 |
5'7 |
6'4 |
10/23/2019 01:16:00 |
| 3900 |
9'2s |
0'1 |
10'1 |
11'3 |
9'2 |
9'1 |
10/23/2019 12:20:00 |
| 3950 |
12'4s |
0'1 |
14'0 |
14'0 |
12'4 |
12'3 |
10/23/2019 12:05:00 |
| 4000 |
15'4s |
-0'5 |
16'7 |
19'0 |
15'4 |
16'1 |
10/23/2019 01:17:00 |
| 4050 |
20'0s |
-0'7 |
|
|
|
20'7 |
10/22/2019 01:40:00 |
| 4100 |
25'2s |
1'0 |
25'5 |
26'0 |
24'6 |
24'2 |
10/23/2019 11:16:00 |
| 4150 |
28'6s |
-0'7 |
|
|
|
29'5 |
10/22/2019 01:40:00 |
| 4200 |
33'6s |
0'3 |
34'2 |
36'7 |
33'6 |
33'3 |
10/23/2019 12:43:00 |
| 4250 |
38'1s |
-0'7 |
|
|
|
39'0 |
10/22/2019 01:40:00 |
| 4300 |
44'4s |
1'4 |
44'6 |
44'6 |
44'4 |
43'0 |
10/23/2019 10:29:00 |
| 4350 |
47'6s |
-0'7 |
|
|
|
48'5 |
10/22/2019 01:40:00 |
| 4400 |
54'5s |
2'0 |
54'5 |
54'5 |
54'5 |
52'5 |
10/23/2019 09:21:00 |
| 4450 |
57'5s |
-0'6 |
|
|
|
58'3 |
10/22/2019 01:40:00 |
| 4500 |
62'4s |
-0'6 |
63'4 |
63'4 |
63'4 |
63'2 |
10/22/2019 01:40:00 |
| 4550 |
67'3s |
-0'6 |
|
|
|
68'1 |
10/22/2019 01:40:00 |
| 4600 |
72'6s |
0'3 |
74'2 |
74'2 |
72'6 |
72'3 |
10/23/2019 12:08:00 |
| 4650 |
79'6s |
2'4 |
79'6 |
79'6 |
79'6 |
77'2 |
10/23/2019 08:47:00 |
| 4700 |
82'2s |
-0'5 |
|
|
|
82'7 |
10/22/2019 01:40:00 |
| 4750 |
87'2s |
-0'5 |
|
|
|
87'7 |
10/22/2019 01:40:00 |
| 4800 |
92'1s |
-0'6 |
|
|
|
92'7 |
10/22/2019 01:40:00 |
| 4850 |
97'1s |
-0'6 |
|
|
|
97'7 |
10/22/2019 01:40:00 |
| 4900 |
102'1s |
-0'5 |
|
|
|
102'6 |
10/22/2019 01:40:00 |
| 5000 |
114'6s |
2'6 |
114'6 |
114'6 |
114'6 |
112'0 |
10/23/2019 10:10:00 |
| 5100 |
122'0s |
-0'6 |
|
|
|
122'6 |
10/22/2019 01:40:00 |
| 5200 |
132'0s |
-0'6 |
|
|
|
132'6 |
10/22/2019 01:40:00 |
| 5300 |
142'0s |
-0'6 |
|
|
|
142'6 |
10/22/2019 01:40:00 |
| 5400 |
152'0s |
-0'6 |
|
|
|
152'6 |
10/22/2019 01:40:00 |
| 5500 |
162'0s |
-0'6 |
|
|
|
162'6 |
10/22/2019 01:40:00 |
| 5600 |
172'0s |
-0'6 |
|
|
|
172'6 |
10/22/2019 01:40:00 |
| 5700 |
182'0s |
-0'6 |
|
|
|
182'6 |
10/22/2019 01:40:00 |
| 5800 |
194'4s |
2'4 |
195'0 |
195'0 |
194'4 |
192'0 |
10/23/2019 09:45:00 |
| 5900 |
202'0s |
-0'6 |
|
|
|
202'6 |
10/22/2019 01:40:00 |
| 6000 |
212'0s |
-0'6 |
|
|
|
212'6 |
10/22/2019 01:40:00 |
| 6100 |
222'0s |
-0'6 |
|
|
|
222'6 |
10/22/2019 01:40:00 |
| 6400 |
252'0s |
-0'6 |
|
|
|
252'6 |
10/22/2019 01:40:00 |
| 6500 |
262'0s |
-0'6 |
|
|
|
262'6 |
10/22/2019 01:40:00 |
| 6800 |
292'0s |
-0'6 |
|
|
|
292'6 |
10/22/2019 01:40:00 |
| 7000 |
312'0s |
-0'6 |
|
|
|
312'6 |
10/22/2019 01:40:00 |
| 7200 |
332'0s |
-0'6 |
|
|
|
332'6 |
10/22/2019 01:40:00 |
| 7400 |
352'0s |
-0'6 |
|
|
|
352'6 |
10/22/2019 01:40:00 |
| 7600 |
372'0s |
-0'6 |
|
|
|
372'6 |
10/22/2019 01:40:00 |
| 7800 |
392'0s |
-0'6 |
|
|
|
392'6 |
10/22/2019 01:40:00 |
| 8000 |
412'0s |
-0'6 |
|
|
|
412'6 |
10/22/2019 01:40:00 |
| 9000 |
512'0s |
-0'6 |
|
|
|
512'6 |
10/22/2019 01:40:00 |
|
