 |
Options for @C3Z |
 |
@C3Z: CORN December 2023 Call 2000 CALLS (CBOT) as of 10/02/2023 4:30:30 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3300 |
158'6s |
12'0 |
|
|
|
146'6 |
10/02/2023 01:25:00 |
3600 |
128'6s |
12'0 |
|
|
|
116'6 |
10/02/2023 01:25:00 |
3700 |
118'6s |
12'0 |
|
|
|
106'6 |
10/02/2023 01:25:00 |
3800 |
108'6s |
12'0 |
|
|
|
96'6 |
10/02/2023 01:25:00 |
3900 |
98'6s |
12'0 |
|
|
|
86'6 |
10/02/2023 01:25:00 |
4000 |
88'6s |
11'7 |
|
|
|
76'7 |
10/02/2023 01:25:00 |
4100 |
78'7s |
11'7 |
|
|
|
67'0 |
10/02/2023 01:25:00 |
4150 |
73'7s |
11'6 |
|
|
|
62'1 |
10/02/2023 01:25:00 |
4200 |
69'0s |
11'5 |
|
|
|
57'3 |
10/02/2023 01:25:00 |
4250 |
64'2s |
11'5 |
|
|
|
52'5 |
10/02/2023 01:25:00 |
4300 |
59'3s |
11'3 |
57'3 |
57'3 |
57'3 |
48'0 |
10/02/2023 01:25:00 |
4350 |
54'5s |
11'2 |
|
|
|
43'3 |
10/02/2023 01:25:00 |
4400 |
49'7s |
11'0 |
49'0 |
49'0 |
49'0 |
38'7 |
10/02/2023 01:25:00 |
4450 |
45'3s |
10'5 |
|
|
|
34'6 |
10/02/2023 01:25:00 |
4500 |
40'7s |
10'2 |
30'5 |
39'5 |
30'5 |
30'5 |
10/02/2023 01:25:00 |
4550 |
36'4s |
9'6 |
|
|
|
26'6 |
10/02/2023 01:25:00 |
4600 |
32'4s |
9'2 |
27'6 |
27'6 |
27'5 |
23'2 |
10/02/2023 01:25:00 |
4650 |
28'4s |
8'4 |
23'0 |
25'2 |
23'0 |
20'0 |
10/02/2023 01:25:00 |
4700 |
24'6s |
7'6 |
21'0 |
24'6 |
20'6 |
17'0 |
10/02/2023 01:25:00 |
4750 |
21'3s |
7'0 |
19'5 |
20'6 |
18'5 |
14'3 |
10/02/2023 01:25:00 |
4800 |
18'3s |
6'3 |
11'7 |
18'3 |
11'7 |
12'0 |
10/02/2023 01:25:00 |
4850 |
15'5s |
5'6 |
10'6 |
15'0 |
10'6 |
9'7 |
10/02/2023 01:25:00 |
4900 |
13'1s |
5'1 |
8'3 |
13'4 |
8'1 |
8'0 |
10/02/2023 01:25:00 |
4950 |
10'7s |
4'2 |
8'3 |
11'0 |
8'1 |
6'5 |
10/02/2023 01:25:00 |
5000 |
9'0s |
3'5 |
5'3 |
9'3 |
5'3 |
5'3 |
10/02/2023 01:25:00 |
5050 |
7'4s |
3'1 |
5'2 |
7'5 |
5'1 |
4'3 |
10/02/2023 01:25:00 |
5100 |
6'1s |
2'5 |
3'3 |
6'3 |
3'3 |
3'4 |
10/02/2023 01:25:00 |
5150 |
5'0s |
2'1 |
3'0 |
4'2 |
3'0 |
2'7 |
10/02/2023 01:25:00 |
5200 |
4'0s |
1'5 |
2'4 |
3'7 |
2'4 |
2'3 |
10/02/2023 01:25:00 |
5250 |
3'2s |
1'3 |
2'1 |
3'2 |
2'1 |
1'7 |
10/02/2023 01:25:00 |
5300 |
2'5s |
1'0 |
2'4 |
2'6 |
2'4 |
1'5 |
10/02/2023 01:25:00 |
5350 |
2'2s |
0'7 |
1'7 |
2'1 |
1'7 |
1'3 |
10/02/2023 01:25:00 |
5400 |
1'6s |
0'5 |
1'2 |
1'6 |
1'2 |
1'1 |
10/02/2023 01:25:00 |
5450 |
1'4s |
0'4 |
1'3 |
1'3 |
1'2 |
1'0 |
10/02/2023 01:25:00 |
5500 |
1'2s |
0'3 |
1'2 |
1'2 |
1'1 |
0'7 |
10/02/2023 01:25:00 |
5550 |
1'1s |
0'3 |
|
|
|
0'6 |
10/02/2023 01:25:00 |
5600 |
1'0s |
0'3 |
0'7 |
0'7 |
0'7 |
0'5 |
10/02/2023 01:25:00 |
5650 |
0'7s |
0'2 |
|
|
|
0'5 |
10/02/2023 01:25:00 |
5700 |
0'6s |
0'1 |
0'5 |
0'6 |
0'5 |
0'5 |
10/02/2023 01:25:00 |
5750 |
0'6s |
0'2 |
|
|
|
0'4 |
10/02/2023 01:25:00 |
5800 |
0'5s |
0'1 |
0'5 |
0'5 |
0'5 |
0'4 |
10/02/2023 01:25:00 |
5850 |
0'5s |
0'1 |
0'4 |
0'4 |
0'4 |
0'4 |
10/02/2023 01:25:00 |
5900 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
10/02/2023 01:25:00 |
5950 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
10/02/2023 01:25:00 |
6000 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
10/02/2023 01:25:00 |
6050 |
0'4s |
0'1 |
|
|
|
0'3 |
10/02/2023 01:25:00 |
6100 |
0'3s |
0'0 |
|
|
|
0'3 |
10/02/2023 01:25:00 |
6150 |
0'3s |
0'1 |
|
|
|
0'2 |
10/02/2023 01:25:00 |
6200 |
0'3s |
0'1 |
|
|
|
0'2 |
10/02/2023 01:25:00 |
6300 |
0'3s |
0'1 |
|
|
|
0'2 |
10/02/2023 01:25:00 |
6400 |
0'2s |
0'0 |
0'3 |
0'3 |
0'3 |
0'2 |
10/02/2023 01:25:00 |
6500 |
0'2s |
0'0 |
|
|
|
0'2 |
10/02/2023 01:25:00 |
6600 |
0'2s |
0'1 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
6700 |
0'2s |
0'1 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
6800 |
0'2s |
0'1 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
6900 |
0'2s |
0'1 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
7000 |
0'1s |
0'0 |
0'0 |
0'0 |
0'0 |
0'1 |
10/02/2023 01:25:00 |
7100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
7200 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
10/02/2023 01:25:00 |
7300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
7400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
7500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
7600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
7700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
7800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
7900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
8000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
8100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
8200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
8300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
8400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
8500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
8600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
8700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
8800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
8900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
9000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
9100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
9200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
9300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
9400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
9500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
9600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
9700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
9800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
9900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
10000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
10100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
10200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
10500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
11000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
11500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
12000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
12500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
13000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
13500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
14000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
14500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
15000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
@C3Z: CORN December 2023 Call 2000 PUTS (CBOT) as of 10/02/2023 4:30:30 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
2200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
2300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
2400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
2500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
2600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
2700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
2800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
2900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
3000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
3100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
3200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
3300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
3400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
3500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
3600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
3650 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
3700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
3750 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
3800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/02/2023 01:25:00 |
3850 |
0'1s |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
3900 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/02/2023 01:25:00 |
3950 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/02/2023 01:25:00 |
4000 |
0'2s |
-0'1 |
|
|
|
0'3 |
10/02/2023 01:25:00 |
4050 |
0'2s |
-0'1 |
|
|
|
0'3 |
10/02/2023 01:25:00 |
4100 |
0'3s |
-0'1 |
|
|
|
0'4 |
10/02/2023 01:25:00 |
4150 |
0'3s |
-0'2 |
|
|
|
0'5 |
10/02/2023 01:25:00 |
4200 |
0'4s |
-0'3 |
|
|
|
0'7 |
10/02/2023 01:25:00 |
4250 |
0'6s |
-0'3 |
0'5 |
0'5 |
0'5 |
1'1 |
10/02/2023 01:25:00 |
4300 |
0'7s |
-0'5 |
1'3 |
1'3 |
0'7 |
1'4 |
10/02/2023 01:25:00 |
4350 |
1'1s |
-0'6 |
|
|
|
1'7 |
10/02/2023 01:25:00 |
4400 |
1'3s |
-0'7 |
2'4 |
2'4 |
1'3 |
2'2 |
10/02/2023 01:25:00 |
4450 |
1'7s |
-1'2 |
2'6 |
2'6 |
1'7 |
3'1 |
10/02/2023 01:25:00 |
4500 |
2'3s |
-1'5 |
4'1 |
4'1 |
2'2 |
4'0 |
10/02/2023 01:25:00 |
4550 |
3'0s |
-2'1 |
4'5 |
4'5 |
3'0 |
5'1 |
10/02/2023 01:25:00 |
4600 |
3'7s |
-2'6 |
6'5 |
6'6 |
3'6 |
6'5 |
10/02/2023 01:25:00 |
4650 |
4'7s |
-3'4 |
8'0 |
8'0 |
5'0 |
8'3 |
10/02/2023 01:25:00 |
4700 |
6'1s |
-4'1 |
10'2 |
10'2 |
6'0 |
10'2 |
10/02/2023 01:25:00 |
4750 |
7'6s |
-4'7 |
11'3 |
11'3 |
7'6 |
12'5 |
10/02/2023 01:25:00 |
4800 |
9'5s |
-5'5 |
14'4 |
14'4 |
9'3 |
15'2 |
10/02/2023 01:25:00 |
4850 |
11'7s |
-6'1 |
13'4 |
14'1 |
11'6 |
18'0 |
10/02/2023 01:25:00 |
4900 |
14'3s |
-6'7 |
20'7 |
20'7 |
14'0 |
21'2 |
10/02/2023 01:25:00 |
4950 |
17'1s |
-7'5 |
18'6 |
18'6 |
17'0 |
24'6 |
10/02/2023 01:25:00 |
5000 |
20'1s |
-8'3 |
23'3 |
23'6 |
20'0 |
28'4 |
10/02/2023 01:25:00 |
5050 |
23'5s |
-8'7 |
24'7 |
24'7 |
23'4 |
32'4 |
10/02/2023 01:25:00 |
5100 |
27'2s |
-9'2 |
29'1 |
29'1 |
29'1 |
36'4 |
10/02/2023 01:25:00 |
5150 |
31'1s |
-9'6 |
|
|
|
40'7 |
10/02/2023 01:25:00 |
5200 |
35'1s |
-10'2 |
39'2 |
39'2 |
34'4 |
45'3 |
10/02/2023 01:25:00 |
5250 |
39'2s |
-10'5 |
|
|
|
49'7 |
10/02/2023 01:25:00 |
5300 |
43'5s |
-11'0 |
54'0 |
54'0 |
44'0 |
54'5 |
10/02/2023 01:25:00 |
5350 |
48'2s |
-11'1 |
|
|
|
59'3 |
10/02/2023 01:25:00 |
5400 |
52'6s |
-11'3 |
64'0 |
65'0 |
52'2 |
64'1 |
10/02/2023 01:25:00 |
5500 |
62'2s |
-11'5 |
67'5 |
67'5 |
62'2 |
73'7 |
10/02/2023 01:25:00 |
5550 |
67'1s |
-11'5 |
72'1 |
72'1 |
72'1 |
78'6 |
10/02/2023 01:25:00 |
5600 |
71'7s |
-11'5 |
75'2 |
75'2 |
71'3 |
83'4 |
10/02/2023 01:25:00 |
5650 |
76'6s |
-11'6 |
|
|
|
88'4 |
10/02/2023 01:25:00 |
5700 |
81'5s |
-11'7 |
86'5 |
86'5 |
84'0 |
93'4 |
10/02/2023 01:25:00 |
5750 |
86'5s |
-11'6 |
|
|
|
98'3 |
10/02/2023 01:25:00 |
5800 |
91'4s |
-11'7 |
96'6 |
96'6 |
90'6 |
103'3 |
10/02/2023 01:25:00 |
5900 |
101'3s |
-11'7 |
110'5 |
110'5 |
101'0 |
113'2 |
10/02/2023 01:25:00 |
5950 |
106'3s |
-11'7 |
|
|
|
118'2 |
10/02/2023 01:25:00 |
6000 |
111'3s |
-11'7 |
117'4 |
117'4 |
111'4 |
123'2 |
10/02/2023 01:25:00 |
6100 |
121'2s |
-12'0 |
|
|
|
133'2 |
10/02/2023 01:25:00 |
6200 |
131'2s |
-12'0 |
133'0 |
134'0 |
132'6 |
143'2 |
10/02/2023 01:25:00 |
6300 |
141'2s |
-12'0 |
|
|
|
153'2 |
10/02/2023 01:25:00 |
6400 |
151'2s |
-12'0 |
|
|
|
163'2 |
10/02/2023 01:25:00 |
6500 |
161'2s |
-12'0 |
|
|
|
173'2 |
10/02/2023 01:25:00 |
6600 |
171'2s |
-12'0 |
|
|
|
183'2 |
10/02/2023 01:25:00 |
6700 |
181'2s |
-12'0 |
|
|
|
193'2 |
10/02/2023 01:25:00 |
6800 |
191'2s |
-12'0 |
|
|
|
203'2 |
10/02/2023 01:25:00 |
6900 |
201'2s |
-12'0 |
|
|
|
213'2 |
10/02/2023 01:25:00 |
7000 |
211'2s |
-12'0 |
|
|
|
223'2 |
10/02/2023 01:25:00 |
7100 |
221'2s |
-12'0 |
|
|
|
233'2 |
10/02/2023 01:25:00 |
7200 |
231'2s |
-12'0 |
|
|
|
243'2 |
10/02/2023 01:25:00 |
7300 |
241'2s |
-12'0 |
|
|
|
253'2 |
10/02/2023 01:25:00 |
7400 |
251'2s |
-12'0 |
|
|
|
263'2 |
10/02/2023 01:25:00 |
7600 |
271'2s |
-12'0 |
|
|
|
283'2 |
10/02/2023 01:25:00 |
7700 |
281'2s |
-12'0 |
|
|
|
293'2 |
10/02/2023 01:25:00 |
7800 |
291'2s |
-12'0 |
|
|
|
303'2 |
10/02/2023 01:25:00 |
7900 |
301'2s |
-12'0 |
|
|
|
313'2 |
10/02/2023 01:25:00 |
8100 |
321'2s |
-12'0 |
|
|
|
333'2 |
10/02/2023 01:25:00 |
8200 |
331'2s |
-12'0 |
|
|
|
343'2 |
10/02/2023 01:25:00 |
8400 |
351'2s |
-12'0 |
|
|
|
363'2 |
10/02/2023 01:25:00 |
8500 |
361'2s |
-12'0 |
|
|
|
373'2 |
10/02/2023 01:25:00 |
9500 |
461'2s |
-12'0 |
|
|
|
473'2 |
10/02/2023 01:25:00 |
10000 |
511'2s |
-12'0 |
|
|
|
523'2 |
10/02/2023 01:25:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|