 |
Options for C0H |
|
| C0H: CORN CALLS (CBOT) as of 02/09/2010 2:58:21 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1000 |
256'0s |
4'4 |
|
|
|
251'4 |
2/08/2010 02:07:00 |
| 1100 |
246'0s |
4'4 |
|
|
|
241'4 |
2/08/2010 02:07:00 |
| 2100 |
146'1s |
4'4 |
|
|
|
141'5 |
2/08/2010 02:07:00 |
| 2200 |
136'1s |
4'4 |
|
|
|
131'5 |
2/08/2010 02:07:00 |
| 2700 |
86'1s |
4'4 |
|
|
|
81'5 |
2/08/2010 02:07:00 |
| 2800 |
76'1s |
4'4 |
|
|
|
71'5 |
2/08/2010 02:07:00 |
| 2900 |
66'1s |
4'4 |
|
|
|
61'5 |
2/08/2010 02:07:00 |
| 3000 |
56'1s |
4'4 |
|
|
|
51'5 |
2/08/2010 02:07:00 |
| 3100 |
46'1s |
4'3 |
|
|
|
41'6 |
2/08/2010 02:07:00 |
| 3200 |
36'2s |
4'2 |
40'0 |
40'0 |
40'0 |
32'0 |
2/08/2010 02:07:00 |
| 3300 |
26'6s |
4'0 |
28'0 |
28'0 |
27'4 |
22'6 |
2/08/2010 02:07:00 |
| 3350 |
22'1s |
3'5 |
|
|
|
18'4 |
2/08/2010 02:07:00 |
| 3400 |
17'7s |
3'3 |
22'4 |
22'4 |
17'4 |
14'4 |
2/08/2010 02:07:00 |
| 3500 |
10'6s |
2'4 |
15'0 |
15'0 |
11'0 |
8'2 |
2/08/2010 02:07:00 |
| 3550 |
7'7s |
1'7 |
|
|
|
6'0 |
2/08/2010 02:07:00 |
| 3600 |
5'5s |
1'3 |
6'0 |
8'2 |
4'6 |
4'2 |
2/08/2010 02:07:00 |
| 3650 |
4'0s |
1'0 |
5'6 |
5'6 |
3'4 |
3'0 |
2/08/2010 02:07:00 |
| 3700 |
2'6s |
0'6 |
3'0 |
4'0 |
2'4 |
2'0 |
2/08/2010 02:07:00 |
| 3750 |
1'7s |
0'4 |
|
|
|
1'3 |
2/08/2010 02:07:00 |
| 3800 |
1'2s |
0'3 |
1'3 |
2'0 |
1'2 |
0'7 |
2/08/2010 02:07:00 |
| 3850 |
0'7s |
0'2 |
|
|
|
0'5 |
2/08/2010 02:07:00 |
| 3900 |
0'4s |
0'0 |
0'4 |
0'6 |
0'4 |
0'4 |
2/08/2010 02:07:00 |
| 3950 |
0'3s |
0'0 |
|
|
|
0'3 |
2/08/2010 02:07:00 |
| 4000 |
0'2s |
0'0 |
0'2 |
0'4 |
0'2 |
0'2 |
2/08/2010 02:07:00 |
| 4050 |
0'2s |
0'0 |
|
|
|
0'2 |
2/08/2010 02:07:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/08/2010 02:07:00 |
| 4150 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/08/2010 02:07:00 |
| 4200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/08/2010 02:07:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 4300 |
0'1s |
0'0 |
0'2 |
0'2 |
0'1 |
0'1 |
2/08/2010 02:07:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| C0H: CORN PUTS (CBOT) as of 02/09/2010 2:58:22 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 2200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/08/2010 02:07:00 |
| 3100 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
2/08/2010 02:07:00 |
| 3200 |
0'2s |
-0'2 |
|
|
|
0'4 |
2/08/2010 02:07:00 |
| 3250 |
0'3s |
-0'3 |
|
|
|
0'6 |
2/08/2010 02:07:00 |
| 3300 |
0'6s |
-0'4 |
0'6 |
0'6 |
0'6 |
1'2 |
2/08/2010 02:07:00 |
| 3350 |
1'1s |
-0'7 |
1'2 |
1'2 |
1'2 |
2'0 |
2/08/2010 02:07:00 |
| 3400 |
1'7s |
-1'1 |
2'0 |
2'0 |
1'0 |
3'0 |
2/08/2010 02:07:00 |
| 3450 |
3'1s |
-1'4 |
2'4 |
2'4 |
1'4 |
4'5 |
2/08/2010 02:07:00 |
| 3500 |
4'6s |
-2'0 |
4'4 |
5'0 |
2'6 |
6'6 |
2/08/2010 02:07:00 |
| 3550 |
6'7s |
-2'5 |
5'4 |
5'4 |
5'0 |
9'4 |
2/08/2010 02:07:00 |
| 3600 |
9'5s |
-3'1 |
9'0 |
9'4 |
6'4 |
12'6 |
2/08/2010 02:07:00 |
| 3650 |
13'0s |
-3'4 |
9'2 |
9'2 |
9'2 |
16'4 |
2/08/2010 02:07:00 |
| 3700 |
16'6s |
-3'6 |
15'0 |
16'0 |
12'6 |
20'4 |
2/08/2010 02:07:00 |
| 3750 |
20'7s |
-4'0 |
|
|
|
24'7 |
2/08/2010 02:07:00 |
| 3800 |
25'2s |
-4'1 |
24'0 |
25'0 |
21'0 |
29'3 |
2/08/2010 02:07:00 |
| 3850 |
29'7s |
-4'2 |
|
|
|
34'1 |
2/08/2010 02:07:00 |
| 3900 |
34'4s |
-4'4 |
33'0 |
33'0 |
33'0 |
39'0 |
2/08/2010 02:07:00 |
| 3950 |
39'3s |
-4'4 |
|
|
|
43'7 |
2/08/2010 02:07:00 |
| 4000 |
44'2s |
-4'4 |
44'0 |
44'4 |
40'0 |
48'6 |
2/08/2010 02:07:00 |
| 4050 |
49'2s |
-4'4 |
|
|
|
53'6 |
2/08/2010 02:07:00 |
| 4100 |
54'1s |
-4'4 |
49'0 |
49'0 |
49'0 |
58'5 |
2/08/2010 02:07:00 |
| 4150 |
59'1s |
-4'4 |
|
|
|
63'5 |
2/08/2010 02:07:00 |
| 4200 |
64'1s |
-4'4 |
63'4 |
63'4 |
63'4 |
68'5 |
2/08/2010 02:07:00 |
| 4250 |
69'1s |
-4'4 |
|
|
|
73'5 |
2/08/2010 02:07:00 |
| 4300 |
74'1s |
-4'4 |
|
|
|
78'5 |
2/08/2010 02:07:00 |
| 4400 |
84'1s |
-4'4 |
|
|
|
88'5 |
2/08/2010 02:07:00 |
| 4500 |
94'1s |
-4'4 |
|
|
|
98'5 |
2/08/2010 02:07:00 |
| 4600 |
104'1s |
-4'4 |
|
|
|
108'5 |
2/08/2010 02:07:00 |
| 4700 |
114'1s |
-4'4 |
|
|
|
118'5 |
2/08/2010 02:07:00 |
| 4800 |
124'1s |
-4'4 |
|
|
|
128'5 |
2/08/2010 02:07:00 |
| 4900 |
134'1s |
-4'4 |
|
|
|
138'5 |
2/08/2010 02:07:00 |
| 5000 |
144'1s |
-4'4 |
|
|
|
148'5 |
2/08/2010 02:07:00 |
| 5100 |
154'1s |
-4'4 |
|
|
|
158'5 |
2/08/2010 02:07:00 |
| 5300 |
174'1s |
-4'4 |
|
|
|
178'5 |
2/08/2010 02:07:00 |
| 5500 |
194'1s |
-4'4 |
|
|
|
198'5 |
2/08/2010 02:07:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
