OPTIONS ON CORN FUTURES
Filtres
janv. 2019 Prices as of 22 Oct 2018 13:31 CET
| Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 151 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 20.07 | 0 | 0 |
| 151 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.07 | 0 | 0 |
| 152 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 19.09 | 0 | 0 |
| 152 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.09 | 0 | 0 |
| 153 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 18.12 | 0 | 0 |
| 153 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.12 | 0 | 0 |
| 154 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 17.14 | 0 | 0 |
| 154 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.14 | 0 | 0 |
| 155 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.18 | 0 | 0 |
| 155 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 16.18 | 0 | 0 |
| 156 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.22 | 0 | 0 |
| 156 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 15.22 | 0 | 0 |
| 157 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.27 | 0 | 0 |
| 157 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 14.27 | 0 | 0 |
| 158 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.32 | 0 | 0 |
| 158 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 13.32 | 0 | 0 |
| 159 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.39 | 0 | 0 |
| 159 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 12.39 | 0 | 0 |
| 160 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.48 | 0 | 0 |
| 160 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.48 | 0 | 0 |
| 161 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.57 | 0 | 2 |
| 161 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.57 | 0 | 0 |
| 162 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.70 | 0 | 0 |
| 162 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 9.70 | 0 | 0 |
| 163 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.83 | 0 | 0 |
| 163 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.83 | 0 | 0 |
| 164 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.01 | 0 | 10 |
| 164 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.01 | 0 | 0 |
| 165 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.20 | 0 | 50 |
| 165 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.20 | 0 | 0 |
| 166 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.44 | 0 | 0 |
| 166 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.44 | 0 | 0 |
| 167 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.71 | 0 | 0 |
| 167 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.71 | 0 | 0 |
| 168 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.05 | 0 | 20 |
| 168 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.05 | 0 | 0 |
| 169 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.40 | 0 | 11 |
| 169 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.40 | 0 | 4 |
| 170 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.84 | 0 | 56 |
| 170 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.84 | 0 | 75 |
| 171 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.29 | 0 | 0 |
| 171 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.29 | 0 | 1 |
| 172 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.84 | 0 | 40 |
| 172 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.84 | 0 | 4 |
| 173 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.41 | 0 | 0 |
| 173 | C | 2.80 | 2.80 | 2.80 | 2.80 | -0.38 | 2.41 | 10 | 80 |
| 174 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.05 | 0 | 60 |
| 174 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.05 | 0 | 101 |
| 175 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.72 | 0 | 252 |
| 175 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.72 | 0 | 375 |
| 176 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.45 | 0 | 1 |
| 176 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.45 | 0 | 125 |
| 177 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.21 | 0 | 0 |
| 177 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.21 | 0 | 10 |
| 178 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.02 | 0 | 0 |
| 178 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.02 | 0 | 21 |
| 179 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.84 | 0 | 0 |
| 179 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.84 | 0 | 0 |
| 180 | P | 8.00 | 8.00 | 8.00 | 8.00 | -0.55 | 9.71 | 105 | 105 |
| 180 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.71 | 0 | 20 |
| 181 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.58 | 0 | 0 |
| 181 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.58 | 0 | 2 |
| 182 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.50 | 0 | 0 |
| 182 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.50 | 0 | 0 |
| 183 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 12.42 | 0 | 1 |
| 183 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.42 | 0 | 10 |
| 184 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 13.36 | 0 | 0 |
| 184 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.36 | 0 | 10 |
| 185 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 14.31 | 0 | 3 |
| 185 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.31 | 0 | 336 |
| 186 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 15.27 | 0 | 0 |
| 186 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.27 | 0 | 6 |
| 187 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 16.23 | 0 | 0 |
| 187 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.23 | 0 | 1 |
| 188 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 17.21 | 0 | 0 |
| 188 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.21 | 0 | 20 |
| 189 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 18.19 | 0 | 0 |
| 189 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.19 | 0 | 0 |
| 190 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 19.17 | 0 | 0 |
| 190 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.17 | 0 | 50 |
| 191 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 20.16 | 0 | 0 |
| 191 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.16 | 0 | 1 |
| 192 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 21.15 | 0 | 0 |
| 192 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.15 | 0 | 40 |
| 193 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 22.14 | 0 | 0 |
| 193 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.14 | 0 | 32 |
| 194 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 23.14 | 0 | 0 |
| 194 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.14 | 0 | 0 |
| 195 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 24.13 | 0 | 0 |
| 195 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.13 | 0 | 300 |
| 196 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 25.12 | 0 | 0 |
| 196 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.12 | 0 | 1 |
| 197 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 26.12 | 0 | 100 |
| 197 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.12 | 0 | 115 |
| 198 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 27.12 | 0 | 0 |
| 198 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.12 | 0 | 7 |
| 199 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 28.11 | 0 | 46 |
| 199 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.11 | 0 | 0 |
| 200 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 29.11 | 0 | 0 |
| 200 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.11 | 0 | 9 |
| 201 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 30.10 | 0 | 0 |
| 201 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.10 | 0 | 0 |
| 202 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.10 | 0 | 0 |
| 202 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 31.10 | 0 | 0 |
| 203 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.10 | 0 | 0 |
| 203 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 32.10 | 0 | 0 |
| 204 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.09 | 0 | 0 |
| 204 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 33.09 | 0 | 0 |
| 205 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.09 | 0 | 300 |
| 205 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 34.09 | 0 | 0 |
| 206 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.08 | 0 | 0 |
| 206 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 35.08 | 0 | 0 |
| 207 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.08 | 0 | 0 |
| 207 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 36.08 | 0 | 0 |
| 208 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.07 | 0 | 0 |
| 208 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 37.07 | 0 | 0 |
| 209 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.07 | 0 | 0 |
| 209 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 38.07 | 0 | 0 |
| 210 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.06 | 0 | 200 |
| 210 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 39.06 | 0 | 0 |
| 211 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.06 | 0 | 0 |
| 211 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 40.06 | 0 | 0 |
| 212 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.05 | 0 | 0 |
| 212 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 41.05 | 0 | 0 |
| 215 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.04 | 0 | 100 |
| 215 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 44.04 | 0 | 0 |
| 220 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.02 | 0 | 40 |
| 220 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 49.02 | 0 | 0 |
| 225 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 225 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 54.01 | 0 | 0 |
| 230 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 230 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 59.00 | 0 | 0 |
| 235 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 235 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 64.00 | 0 | 0 |
| 240 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 240 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 69.00 | 0 | 0 |
| 245 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 245 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 74.00 | 0 | 0 |
| 250 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 250 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 79.00 | 0 | 0 |
| 255 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 255 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 84.00 | 0 | 0 |
| 260 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 260 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 89.00 | 0 | 0 |
| 265 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 265 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 94.00 | 0 | 0 |
| 270 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
| 270 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 99.00 | 0 | 0 |
| Total: | 115 | 3153 | |||||||
More on Commodities
Derivatives Statistics
Contract Info
Loading... Please wait.