OPTIONS ON CORN FUTURES
mars 2019 Prices - 15 février 2019
Strike | Type | Open | High | Low | Last | Change | Settle | Volume | Open Interest |
152 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 21.00 | 0 | 0 |
152 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
153 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 20.00 | 0 | 0 |
153 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
154 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 19.00 | 0 | 0 |
154 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
155 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 18.00 | 0 | 0 |
155 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
156 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 17.00 | 0 | 0 |
156 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
157 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
157 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 16.00 | 0 | 0 |
158 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
158 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 15.00 | 0 | 0 |
159 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
159 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 14.00 | 0 | 0 |
160 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
160 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 13.00 | 0 | 0 |
161 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
161 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 12.00 | 0 | 0 |
162 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 200 |
162 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.00 | 0 | 0 |
163 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
163 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.00 | 0 | 0 |
164 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
164 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 9.00 | 0 | 0 |
165 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
165 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.00 | 0 | 0 |
166 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 10 |
166 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.00 | 0 | 0 |
167 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
167 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.00 | 0 | 0 |
168 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 40 |
168 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.00 | 0 | 0 |
169 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
169 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.00 | 0 | 0 |
170 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 20 |
170 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.00 | 0 | 2 |
171 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
171 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.00 | 0 | 40 |
172 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
172 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.00 | 0 | 0 |
173 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 200 |
173 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 100 |
174 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 1.00 | 0 | 0 |
174 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
175 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 2.00 | 0 | 55 |
175 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 163 |
176 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 3.00 | 0 | 0 |
176 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 10 |
177 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 4.00 | 0 | 0 |
177 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 200 |
178 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 5.00 | 0 | 20 |
178 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 25 |
179 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 6.00 | 0 | 0 |
179 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 200 |
180 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 7.00 | 0 | 300 |
180 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 350 |
181 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 8.00 | 0 | 0 |
181 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 4 |
182 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 9.00 | 0 | 200 |
182 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 200 |
183 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 10.00 | 0 | 0 |
183 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
184 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 11.00 | 0 | 0 |
184 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
185 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 12.00 | 0 | 0 |
185 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 205 |
186 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 13.00 | 0 | 0 |
186 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 10 |
187 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 14.00 | 0 | 0 |
187 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 80 |
188 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 15.00 | 0 | 0 |
188 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 20 |
189 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 16.00 | 0 | 0 |
189 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 16 |
190 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 17.00 | 0 | 0 |
190 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 17 |
191 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 18.00 | 0 | 0 |
191 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 61 |
192 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 19.00 | 0 | 0 |
192 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
193 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 20.00 | 0 | 50 |
193 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
194 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 21.00 | 0 | 0 |
194 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 30 |
195 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 22.00 | 0 | 0 |
195 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 10 |
196 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 23.00 | 0 | 0 |
196 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
197 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 24.00 | 0 | 150 |
197 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
198 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 25.00 | 0 | 0 |
198 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
199 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 26.00 | 0 | 0 |
199 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
200 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 27.00 | 0 | 0 |
200 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 260 |
201 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 28.00 | 0 | 0 |
201 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 1 |
202 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 2 |
202 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 29.00 | 0 | 0 |
203 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
203 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 30.00 | 0 | 0 |
204 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
204 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 31.00 | 0 | 0 |
205 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 200 |
205 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 32.00 | 0 | 0 |
206 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
206 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 33.00 | 0 | 0 |
207 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
207 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 34.00 | 0 | 0 |
208 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
208 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 35.00 | 0 | 0 |
209 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
209 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 36.00 | 0 | 0 |
210 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 3 |
210 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 37.00 | 0 | 0 |
211 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
211 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 38.00 | 0 | 0 |
212 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
212 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 39.00 | 0 | 0 |
213 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
213 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 40.00 | 0 | 0 |
214 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 0 |
214 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 41.00 | 0 | 0 |
215 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 50 |
215 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 42.00 | 0 | 0 |
220 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 100 |
220 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 47.00 | 0 | 0 |
225 | C | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0.01 | 0 | 60 |
225 | P | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 52.00 | 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 | 57.00 | 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 | 62.00 | 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 | 67.00 | 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 | 72.00 | 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 | 77.00 | 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 | 82.00 | 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 | 87.00 | 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 | 92.00 | 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 | 97.00 | 0 | 0 |
Total: | 0 | 3664 |