 |
Options for C3N |
|
| C3N: CORN July 2013 Call 700 CALLS (CBOT) as of 06/19/2013 7:51:45 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 700 |
612'3s |
9'1 |
600'4 |
600'4 |
600'4 |
603'2 |
6/19/2013 02:17:00 |
| 3000 |
382'3s |
9'0 |
|
|
|
373'3 |
6/19/2013 02:17:00 |
| 4600 |
222'3s |
9'0 |
|
|
|
213'3 |
6/19/2013 02:17:00 |
| 4700 |
212'3s |
9'0 |
|
|
|
203'3 |
6/19/2013 02:17:00 |
| 5000 |
182'3s |
9'0 |
|
|
|
173'3 |
6/19/2013 02:17:00 |
| 5200 |
162'3s |
9'0 |
|
|
|
153'3 |
6/19/2013 02:17:00 |
| 5300 |
152'3s |
9'0 |
|
|
|
143'3 |
6/19/2013 02:17:00 |
| 5400 |
142'3s |
9'0 |
|
|
|
133'3 |
6/19/2013 02:17:00 |
| 5450 |
137'3s |
9'0 |
|
|
|
128'3 |
6/19/2013 02:17:00 |
| 5500 |
132'3s |
9'0 |
|
|
|
123'3 |
6/19/2013 02:17:00 |
| 5600 |
122'3s |
9'0 |
|
|
|
113'3 |
6/19/2013 02:17:00 |
| 5650 |
117'3s |
9'0 |
|
|
|
108'3 |
6/19/2013 02:17:00 |
| 5700 |
112'3s |
9'0 |
|
|
|
103'3 |
6/19/2013 02:17:00 |
| 5750 |
107'3s |
9'0 |
|
|
|
98'3 |
6/19/2013 02:17:00 |
| 5800 |
102'3s |
9'0 |
|
|
|
93'3 |
6/19/2013 02:17:00 |
| 5900 |
92'3s |
9'0 |
|
|
|
83'3 |
6/19/2013 02:17:00 |
| 5950 |
87'3s |
9'0 |
|
|
|
78'3 |
6/19/2013 02:17:00 |
| 6000 |
82'3s |
9'0 |
|
|
|
73'3 |
6/19/2013 02:17:00 |
| 6050 |
77'3s |
9'0 |
|
|
|
68'3 |
6/19/2013 02:17:00 |
| 6100 |
72'3s |
9'0 |
|
|
|
63'3 |
6/19/2013 02:17:00 |
| 6150 |
67'3s |
9'0 |
|
|
|
58'3 |
6/19/2013 02:17:00 |
| 6200 |
62'3s |
9'0 |
51'4 |
51'4 |
51'4 |
53'3 |
6/19/2013 02:17:00 |
| 6250 |
57'3s |
9'0 |
|
|
|
48'3 |
6/19/2013 02:17:00 |
| 6300 |
52'3s |
9'0 |
|
|
|
43'3 |
6/19/2013 02:17:00 |
| 6350 |
47'3s |
8'7 |
|
|
|
38'4 |
6/19/2013 02:17:00 |
| 6400 |
42'3s |
8'6 |
34'0 |
34'0 |
34'0 |
33'5 |
6/19/2013 02:17:00 |
| 6450 |
37'4s |
8'5 |
|
|
|
28'7 |
6/19/2013 02:17:00 |
| 6500 |
32'5s |
8'2 |
|
|
|
24'3 |
6/19/2013 02:17:00 |
| 6550 |
27'6s |
7'6 |
|
|
|
20'0 |
6/19/2013 02:17:00 |
| 6600 |
23'1s |
7'1 |
17'4 |
20'4 |
17'4 |
16'0 |
6/19/2013 02:17:00 |
| 6650 |
18'7s |
6'3 |
|
|
|
12'4 |
6/19/2013 02:17:00 |
| 6700 |
14'7s |
5'3 |
5'2 |
11'4 |
5'2 |
9'4 |
6/19/2013 02:17:00 |
| 6750 |
11'3s |
4'2 |
|
|
|
7'1 |
6/19/2013 02:17:00 |
| 6800 |
8'4s |
3'2 |
2'3 |
7'4 |
2'3 |
5'2 |
6/19/2013 02:17:00 |
| 6850 |
6'1s |
2'3 |
|
|
|
3'6 |
6/19/2013 02:17:00 |
| 6900 |
4'2s |
1'5 |
3'4 |
4'0 |
3'4 |
2'5 |
6/19/2013 02:17:00 |
| 6950 |
2'7s |
1'0 |
|
|
|
1'7 |
6/19/2013 02:17:00 |
| 7000 |
1'7s |
0'5 |
0'6 |
1'4 |
0'6 |
1'2 |
6/19/2013 02:17:00 |
| 7050 |
1'2s |
0'3 |
|
|
|
0'7 |
6/19/2013 02:17:00 |
| 7100 |
0'6s |
0'1 |
|
|
|
0'5 |
6/19/2013 02:17:00 |
| 7150 |
0'4s |
0'1 |
|
|
|
0'3 |
6/19/2013 02:17:00 |
| 7200 |
0'3s |
0'1 |
|
|
|
0'2 |
6/19/2013 02:27:00 |
| 7250 |
0'2s |
0'1 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 7350 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 7450 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 7550 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 7650 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 7750 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 7850 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 7950 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 8050 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 8100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 8150 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 8250 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 8350 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 8400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 8600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 8650 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 8800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 8900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 9100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 9200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 9300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 9400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 9600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 9700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 9800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 9900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 10100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 10200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 10300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 10400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 10500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 10600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 10700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 10800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 10900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 11100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 11200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 11500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 11600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 11700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| C3N: CORN July 2013 Call 700 PUTS (CBOT) as of 06/19/2013 7:51:45 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 4000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 4950 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5650 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5750 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5850 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 5950 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 6050 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 6150 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 6250 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
6/19/2013 02:17:00 |
| 6350 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
6/19/2013 02:17:00 |
| 6400 |
0'1s |
-0'2 |
0'1 |
0'1 |
0'1 |
0'3 |
6/19/2013 02:17:00 |
| 6450 |
0'2s |
-0'3 |
|
|
|
0'5 |
6/19/2013 02:17:00 |
| 6500 |
0'3s |
-0'6 |
1'0 |
1'0 |
0'5 |
1'1 |
6/19/2013 02:17:00 |
| 6550 |
0'4s |
-1'2 |
1'0 |
1'0 |
1'0 |
1'6 |
6/19/2013 02:17:00 |
| 6600 |
0'7s |
-1'7 |
4'2 |
4'2 |
1'0 |
2'6 |
6/19/2013 02:17:00 |
| 6650 |
1'5s |
-2'5 |
|
|
|
4'2 |
6/19/2013 02:17:00 |
| 6700 |
2'5s |
-3'5 |
3'6 |
3'6 |
3'4 |
6'2 |
6/19/2013 02:17:00 |
| 6750 |
4'1s |
-4'6 |
|
|
|
8'7 |
6/19/2013 02:17:00 |
| 6800 |
6'2s |
-5'6 |
|
|
|
12'0 |
6/19/2013 02:17:00 |
| 6850 |
8'7s |
-6'5 |
|
|
|
15'4 |
6/19/2013 02:17:00 |
| 6900 |
12'0s |
-7'3 |
|
|
|
19'3 |
6/19/2013 02:17:00 |
| 6950 |
15'5s |
-8'0 |
|
|
|
23'5 |
6/19/2013 02:17:00 |
| 7000 |
19'5s |
-8'3 |
|
|
|
28'0 |
6/19/2013 02:17:00 |
| 7050 |
24'0s |
-8'5 |
|
|
|
32'5 |
6/19/2013 02:17:00 |
| 7100 |
28'4s |
-8'7 |
|
|
|
37'3 |
6/19/2013 02:17:00 |
| 7150 |
33'2s |
-8'7 |
|
|
|
42'1 |
6/19/2013 02:17:00 |
| 7200 |
38'1s |
-8'7 |
40'0 |
40'0 |
40'0 |
47'0 |
6/19/2013 02:17:00 |
| 7300 |
47'7s |
-9'0 |
|
|
|
56'7 |
6/19/2013 02:17:00 |
| 7400 |
57'7s |
-9'0 |
|
|
|
66'7 |
6/19/2013 02:17:00 |
| 7500 |
67'7s |
-9'0 |
|
|
|
76'7 |
6/19/2013 02:17:00 |
| 7600 |
77'7s |
-9'0 |
|
|
|
86'7 |
6/19/2013 02:17:00 |
| 7700 |
87'7s |
-9'0 |
|
|
|
96'7 |
6/19/2013 02:17:00 |
| 7800 |
97'7s |
-9'0 |
|
|
|
106'7 |
6/19/2013 02:17:00 |
| 7900 |
107'7s |
-9'0 |
|
|
|
116'7 |
6/19/2013 02:17:00 |
| 8000 |
117'7s |
-9'0 |
|
|
|
126'7 |
6/19/2013 02:17:00 |
| 8100 |
127'7s |
-9'0 |
|
|
|
136'7 |
6/19/2013 02:17:00 |
| 8200 |
137'7s |
-9'0 |
|
|
|
146'7 |
6/19/2013 02:17:00 |
| 8300 |
147'7s |
-9'0 |
|
|
|
156'7 |
6/19/2013 02:17:00 |
| 8500 |
167'7s |
-9'0 |
|
|
|
176'7 |
6/19/2013 02:17:00 |
| 8800 |
197'7s |
-9'0 |
|
|
|
206'7 |
6/19/2013 02:17:00 |
| 9000 |
217'7s |
-9'0 |
|
|
|
226'7 |
6/19/2013 02:17:00 |
| 10000 |
317'7s |
-9'0 |
|
|
|
326'7 |
6/19/2013 02:17:00 |
| 10700 |
387'7s |
-9'0 |
|
|
|
396'7 |
6/19/2013 02:17:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
