 |
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.
|
