CBOT/Corn Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
330 Sep 19 1/17/19 7:29 PM 1.25 1.38 -0.13
340 Dec 19 1/17/19 7:29 PM 2.5 2.88 -0.38
350 Mar 19 1/18/19 7:15 PM 0.25 0.38 -0.13
350 Jul 19 1/18/19 7:34 PM 1.5 1.75 -0.25
350 Dec 19 1/18/19 7:37 PM 4 3.88 0.13
355 Feb 19 1/17/19 3:45 PM 0.13 1 0.13 0
360 Feb 19 1/17/19 7:30 PM 0.13 0.25 -0.13
360 Mar 19 1/18/19 7:15 PM 0.75 0.88 -0.13
360 May 19 1/18/19 7:29 PM 1.88 2.25 -0.38
360 Jul 19 1/18/19 7:34 PM 2.88 3.13 -0.25
360 Sep 19 1/18/19 7:33 PM 5.38 5.5 -0.13
360 Dec 19 1/18/19 7:37 PM 6.13 6 0.13
365 Feb 19 1/18/19 7:29 PM 0.13 0.25 -0.13
370 Feb 19 1/18/19 7:29 PM 0.38 0.5 -0.13
370 Mar 19 1/18/19 7:29 PM 2.38 2.75 -0.38
370 May 19 1/18/19 7:29 PM 4.13 4.75 -0.63
370 Jul 19 1/18/19 7:34 PM 5.25 5.75 -0.5
370 Dec 19 1/18/19 7:37 PM 9.13 9 0.13
375 Feb 19 1/18/19 7:37 PM 1 1.38 -0.38
380 Feb 19 1/18/19 7:29 PM 2.38 3.25 -0.88
380 Mar 19 1/18/19 7:29 PM 6.5 7.25 -0.75
380 May 19 1/18/19 7:29 PM 8 8.75 -0.75
380 Jul 19 1/18/19 7:34 PM 8.88 9.63 -0.75
380 Sep 19 1/18/19 7:33 PM 12.38 12.75 -0.38
380 Dec 19 1/18/19 6:02 PM 13 12 13 0
385 Feb 19 1/18/19 7:37 PM 5.13 6.5 -1.38
385  Mar 19 1/18/19 7:29 PM 9.5 10.5 -1
390 Feb 19 1/18/19 7:29 PM 9.25 10.75 -1.5
390 Mar 19 1/18/19 7:29 PM 13.13 14.13 -1
390  May 19 1/18/19 7:29 PM 13.38 14.38 -1
390 Jul 19 1/18/19 7:34 PM 13.75 14.75 -1
390 Sep 19 1/18/19 7:33 PM 17.38 17.88 -0.5
390 Dec 19 1/18/19 7:37 PM 17.75 17.88 -0.13
390 Jul 20 1/18/19 7:38 PM 13.38 13.5 -0.13
395 Feb 19 1/18/19 7:29 PM 13.75 15.38 -1.63
400 Mar 19 1/18/19 7:29 PM 21.13 22.38 -1.25
400 May 19 1/18/19 7:29 PM 19.88 21.13 -1.25
400  Jul 19 1/18/19 7:34 PM 19.75 20.75 -1
400  Sep 19 1/18/19 7:33 PM 23.13 23.63 -0.5
400 Dec 19 1/18/19 7:37 PM 23.25 23.5 -0.25
400 Jul 20 1/18/19 7:38 PM 17.5 17.75 -0.25
405 Feb 19 1/18/19 7:29 PM 23.38 25.13 -1.75
410 Feb 19 1/18/19 7:29 PM 28.38 30.13 -1.75
410 Mar 19 1/18/19 7:29 PM 30 31.25 -1.25
410 Jul 19 1/18/19 7:34 PM 26.25 27.38 -1.13
410 Sep 19 1/18/19 7:33 PM 29.5 30 -0.5
410  Dec 19 1/18/19 7:37 PM 29.25 29.63 -0.38
410 Jul 20 1/18/19 7:38 PM 22.38 22.5 -0.13
415 Feb 19 1/18/19 7:29 PM 33.38 35.13 -1.75
420 Feb 19 1/18/19 7:29 PM 38.38 40.13 -1.75
420 Mar 19 1/18/19 7:29 PM 39.25 40.75 -1.5
420 May 19 1/18/19 7:29 PM 35.13 36.63 -1.5
420 Jul 19 1/18/19 7:34 PM 33.5 34.63 -1.13
420 Sep 19 1/18/19 7:33 PM 36.25 36.88 -0.63
420 Dec 19 1/18/19 7:37 PM 35.75 36.13 -0.38
420 Jul 20 1/18/19 7:38 PM 27.88 28 -0.13
425 Feb 19 1/18/19 7:29 PM 43.38 45.13 -1.75
425 Mar 19 1/18/19 7:29 PM 44 45.5 -1.5
430 Feb 19 1/18/19 7:29 PM 48.38 50.13 -1.75
430 Mar 19 1/18/19 7:29 PM 48.88 50.38 -1.5
430 May 19 1/18/19 7:29 PM 43.63 45.25 -1.63
430 Jul 19 1/18/19 7:34 PM 41.13 42.5 -1.38
430 Sep 19 1/18/19 7:33 PM 43.63 44.38 -0.75
430 Dec 19 1/18/19 7:37 PM 42.75 43.13 -0.38
430  Jul 20 1/18/19 7:38 PM 33.88 34 -0.13
435 Feb 19 1/18/19 7:29 PM 53.38 55.13 -1.75
440 Feb 19 1/18/19 7:29 PM 58.38 60.13 -1.75
440 Mar 19 1/18/19 7:29 PM 58.5 60.25 -1.75
440 May 19 1/18/19 7:31 PM 52.63 54.25 -1.63
440 Jul 19 1/18/19 7:34 PM 49.38 50.75 -1.38
440 Sep 19 1/18/19 7:33 PM 51.38 52.13 -0.75
440 Dec 19 1/18/19 7:37 PM 50.25 50.5 -0.25
445 Feb 19 1/18/19 7:29 PM 63.38 65.13 -1.75
450 Feb 19 1/18/19 7:29 PM 68.38 70.13 -1.75
450 Mar 19 1/18/19 7:29 PM 68.38 70.13 -1.75
450 May 19 1/18/19 7:31 PM 61.88 63.63 -1.75
450 Jul 19 1/18/19 7:34 PM 57.88 59.38 -1.5
450 Sep 19 1/18/19 7:33 PM 59.5 60.25 -0.75
450 Dec 19 1/18/19 7:37 PM 58 58.25 -0.25
450 Jul 20 1/18/19 7:38 PM 47.25 47.38 -0.13
455 Feb 19 1/18/19 7:29 PM 73.38 75.13 -1.75
460 Feb 19 1/18/19 7:29 PM 78.38 80.13 -1.75
460 Mar 19 1/18/19 7:29 PM 78.38 80 -1.63
460 May 19 1/18/19 7:29 PM 71.25 73.13 -1.88
460 Jul 19 1/18/19 7:34 PM 66.75 68.25 -1.5
460 Sep 19 1/18/19 7:33 PM 67.88 68.63 -0.75
460 Jul 20 1/18/19 7:38 PM 54.5 54.63 -0.13
465 Feb 19 1/18/19 7:29 PM 83.38 85.13 -1.75
470 Feb 19 1/18/19 7:29 PM 88.38 90.13 -1.75
470 Mar 19 1/18/19 7:29 PM 88.25 90 -1.75
470 May 19 1/18/19 7:29 PM 80.88 82.75 -1.88
470 Jul 19 1/18/19 7:34 PM 75.88 77.38 -1.5
470 Sep 19 1/18/19 7:33 PM 76.5 77.38 -0.88
470 May 20 1/17/19 7:29 PM 62.75 65.25 -2.5
470 Jul 20 1/18/19 7:38 PM 62 62.13 -0.13
475 Feb 19 1/18/19 7:29 PM 93.38 95.13 -1.75
480 Feb 19 1/18/19 7:29 PM 98.38 100.13 -1.75
480 Mar 19 1/18/19 7:29 PM 98.25 100 -1.75
480 May 19 1/18/19 7:29 PM 90.5 92.5 -2
480 Jul 19 1/18/19 7:34 PM 85.25 86.75 -1.5
480 Sep 19 1/18/19 7:33 PM 85.38 86.25 -0.88
480 Jul 20 1/18/19 7:38 PM 69.75 70 -0.25
490 Mar 19 1/18/19 7:29 PM 108.25 110 -1.75
490 May 19 1/18/19 7:29 PM 100.38 102.38 -2
490 Jul 19 1/18/19 7:34 PM 94.63 96.13 -1.5
490 Sep 19 1/18/19 7:33 PM 94.38 95.38 -1
490 Jul 20 1/18/19 7:38 PM 77.75 78 -0.25
500 Mar 19 1/18/19 7:29 PM 118.25 120 -1.75
500 May 19 1/18/19 7:29 PM 110.13 112.13 -2
500 Jul 19 1/18/19 7:34 PM 104.13 105.75 -1.63
500 Sep 19 1/18/19 7:33 PM 103.63 104.63 -1
500 Jul 20 1/18/19 7:38 PM 86 86.25 -0.25
510 Mar 19 1/18/19 7:29 PM 128.25 130 -1.75
510 May 19 1/18/19 7:29 PM 120.13 122.13 -2
510 Jul 19 1/18/19 7:34 PM 113.75 115.5 -1.75
510 Sep 19 1/18/19 7:33 PM 112.88 113.88 -1
510 Jul 20 1/18/19 7:38 PM 94.5 94.75 -0.25
520 Mar 19 1/18/19 7:29 PM 138.25 140 -1.75
520 May 19 1/18/19 7:29 PM 130 132 -2
520 Jul 19 1/18/19 7:34 PM 123.5 125.25 -1.75
520 Sep 19 1/18/19 7:33 PM 122.38 123.38 -1
520 Jul 20 1/18/19 7:38 PM 103.13 103.38 -0.25
530 Mar 19 1/18/19 7:29 PM 148.25 150 -1.75
530 May 19 1/18/19 7:29 PM 140 142 -2
530 Jul 19 1/18/19 7:34 PM 133.25 135 -1.75
530 Jul 20 1/18/19 7:38 PM 112 112.25 -0.25
540 Mar 19 1/18/19 7:29 PM 158.25 160 -1.75
540 May 19 1/18/19 7:29 PM 150 152 -2
540 Jul 19 1/18/19 7:34 PM 143 144.75 -1.75
540 Sep 19 1/18/19 7:33 PM 141.5 142.63 -1.13
540 Dec 19 1/18/19 7:37 PM 138.13 138.5 -0.38
540 May 20 1/17/19 7:29 PM 124.5 127.75 -3.25
540 Jul 20 1/18/19 7:38 PM 121 121.25 -0.25
550 Mar 19 1/18/19 7:29 PM 168.25 170 -1.75
550 May 19 1/18/19 7:29 PM 160 162 -2
550 Jul 19 1/18/19 7:34 PM 152.88 154.63 -1.75
550 Sep 19 1/18/19 7:33 PM 151.13 152.38 -1.25
550 Dec 19 1/18/19 7:37 PM 147.63 148.13 -0.5
550 Jul 20 1/18/19 7:38 PM 130.25 130.5 -0.25
560 Mar 19 1/18/19 7:29 PM 178.25 180 -1.75
560 May 19 1/18/19 7:29 PM 170 172 -2
560 Jul 19 1/18/19 7:34 PM 162.88 164.63 -1.75
560 Sep 19 1/18/19 7:33 PM 160.88 162.13 -1.25
560 Jul 20 1/18/19 7:38 PM 139.63 139.88 -0.25
570 Mar 19 1/18/19 7:29 PM 188.25 190 -1.75
570 May 19 1/18/19 7:29 PM 180 182 -2
570 Jul 19 1/18/19 7:34 PM 172.75 174.5 -1.75
570 Sep 19 1/18/19 7:33 PM 170.63 171.88 -1.25
570 Mar 20 1/18/19 7:37 PM 158 158.25 -0.25
570 Jul 20 1/18/19 7:38 PM 149.13 149.38 -0.25
580 Mar 19 1/18/19 7:29 PM 198.25 200 -1.75
580 May 19 1/18/19 7:29 PM 190 192 -2
580 Jul 19 1/18/19 7:34 PM 182.75 184.5 -1.75
580 Sep 19 1/18/19 7:33 PM 180.5 181.75 -1.25
580 Jul 20 1/18/19 7:38 PM 158.75 159 -0.25
590 Mar 19 1/18/19 7:29 PM 208.25 210 -1.75
590 May 19 1/18/19 7:29 PM 200 202 -2
590 Jul 19 1/18/19 7:34 PM 192.75 194.5 -1.75
590 Sep 19 1/18/19 7:33 PM 190.38 191.63 -1.25
590 Jul 20 1/18/19 7:38 PM 168.5 168.75 -0.25
600 Mar 19 1/18/19 7:29 PM 218.25 220 -1.75
600 May 19 1/18/19 7:29 PM 210 212 -2
600 Jul 19 1/18/19 7:34 PM 202.75 204.5 -1.75
600 Sep 19 1/18/19 7:33 PM 200.38 201.5 -1.13
600 Jul 20 1/18/19 7:38 PM 178.25 178.5 -0.25
610 Mar 19 1/18/19 7:29 PM 228.25 230 -1.75
610 May 19 1/18/19 7:29 PM 220 222 -2
610 Jul 19 1/18/19 7:34 PM 212.75 214.5 -1.75
610 Sep 19 1/18/19 7:33 PM 210.25 211.5 -1.25
610 Jul 20 1/18/19 7:38 PM 188.13 188.38 -0.25
620 Mar 19 1/18/19 7:29 PM 238.25 240 -1.75
620 May 19 1/18/19 7:29 PM 230 232 -2
620 Jul 19 1/18/19 7:34 PM 222.75 224.5 -1.75
620 Sep 19 1/18/19 7:33 PM 220.25 221.5 -1.25
620 Jul 20 1/18/19 7:38 PM 198 198.25 -0.25
630 Mar 19 1/18/19 7:29 PM 248.25 250 -1.75
630 May 19 1/18/19 7:29 PM 240 242 -2
630 Jul 19 1/18/19 7:34 PM 232.75 234.5 -1.75
630 Sep 19 1/18/19 7:33 PM 230.25 231.5 -1.25
630 Jul 20 1/18/19 7:38 PM 207.88 208.13 -0.25
640 Mar 19 1/18/19 7:29 PM 258.25 260 -1.75
640 May 19 1/18/19 7:29 PM 250 252 -2
640 Jul 19 1/18/19 7:34 PM 242.75 244.5 -1.75
640 Sep 19 1/18/19 7:33 PM 240.25 241.5 -1.25
640 Jul 20 1/18/19 7:38 PM 217.88 218.13 -0.25
650 May 19 1/18/19 7:29 PM 260 262 -2
650 Jul 19 1/18/19 7:34 PM 252.75 254.5 -1.75
650 Jul 20 1/18/19 7:38 PM 227.88 228.13 -0.25
660 May 19 1/18/19 7:29 PM 270 272 -2
660 Jul 19 1/18/19 7:34 PM 262.75 264.5 -1.75
660 Jul 20 1/18/19 7:38 PM 237.75 238 -0.25
980 May 19 1/18/19 7:29 PM 590 592 -2