 |
Options for @C3Z |
 |
| @C3Z: CORN December 2023 Call 2000 CALLS (CBOT) as of 09/26/2023 8:27:20 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3300 |
151'2 |
0'0 |
|
|
|
151'2 |
9/25/2023 01:32:00 |
| 3600 |
121'2 |
0'0 |
|
|
|
121'2 |
9/25/2023 01:32:00 |
| 3700 |
111'2 |
0'0 |
|
|
|
111'2 |
9/25/2023 01:32:00 |
| 3800 |
101'2 |
0'0 |
|
|
|
101'2 |
9/25/2023 01:32:00 |
| 3900 |
91'2 |
0'0 |
|
|
|
91'2 |
9/25/2023 01:32:00 |
| 4000 |
81'2 |
0'0 |
|
|
|
81'2 |
9/25/2023 01:32:00 |
| 4100 |
71'3 |
0'0 |
|
|
|
71'3 |
9/25/2023 01:32:00 |
| 4150 |
66'4 |
0'0 |
|
|
|
66'4 |
9/25/2023 01:32:00 |
| 4200 |
61'5 |
0'0 |
|
|
|
61'5 |
9/25/2023 01:32:00 |
| 4250 |
56'7 |
0'0 |
|
|
|
56'7 |
9/25/2023 01:32:00 |
| 4300 |
52'1 |
0'0 |
|
|
|
52'1 |
9/25/2023 01:32:00 |
| 4350 |
47'5 |
0'0 |
|
|
|
47'5 |
9/25/2023 01:32:00 |
| 4400 |
43'1 |
0'0 |
|
|
|
43'1 |
9/25/2023 01:32:00 |
| 4450 |
38'6 |
0'0 |
|
|
|
38'6 |
9/25/2023 01:32:00 |
| 4500 |
34'5 |
0'0 |
|
|
|
34'5 |
9/25/2023 01:32:00 |
| 4550 |
30'5 |
0'0 |
|
|
|
30'5 |
9/25/2023 01:32:00 |
| 4600 |
26'7 |
0'0 |
|
|
|
26'7 |
9/25/2023 01:32:00 |
| 4650 |
23'4 |
0'0 |
|
|
|
23'4 |
9/25/2023 01:32:00 |
| 4700 |
20'2 |
0'0 |
|
|
|
20'2 |
9/25/2023 01:32:00 |
| 4750 |
17'4 |
0'0 |
|
|
|
17'4 |
9/25/2023 01:32:00 |
| 4800 |
13'6 |
-1'1 |
13'6 |
13'6 |
13'6 |
14'7 |
9/26/2023 07:36:00 |
| 4850 |
11'6 |
-0'7 |
13'1 |
13'1 |
11'3 |
12'5 |
9/26/2023 06:50:00 |
| 4900 |
10'5 |
0'1 |
11'0 |
11'0 |
10'5 |
10'4 |
9/26/2023 04:39:00 |
| 4950 |
8'4 |
-0'3 |
8'4 |
8'4 |
8'4 |
8'7 |
9/26/2023 06:10:00 |
| 5000 |
6'5 |
-0'6 |
7'3 |
8'1 |
6'4 |
7'3 |
9/26/2023 07:44:00 |
| 5050 |
5'3 |
-0'6 |
5'3 |
5'3 |
5'3 |
6'1 |
9/26/2023 07:04:00 |
| 5100 |
4'7 |
-0'2 |
5'3 |
5'3 |
4'7 |
5'1 |
9/26/2023 01:13:00 |
| 5150 |
4'4 |
0'2 |
4'4 |
4'4 |
4'4 |
4'2 |
9/25/2023 09:09:00 |
| 5200 |
3'0 |
-0'4 |
3'1 |
3'1 |
3'0 |
3'4 |
9/26/2023 06:46:00 |
| 5250 |
2'7 |
0'0 |
|
|
|
2'7 |
9/25/2023 01:32:00 |
| 5300 |
2'0 |
-0'3 |
2'2 |
2'2 |
2'0 |
2'3 |
9/26/2023 07:30:00 |
| 5350 |
2'0 |
0'0 |
|
|
|
2'0 |
9/25/2023 01:32:00 |
| 5400 |
1'4 |
-0'2 |
1'7 |
1'7 |
1'4 |
1'6 |
9/26/2023 07:05:00 |
| 5450 |
1'4 |
0'0 |
|
|
|
1'4 |
9/25/2023 01:32:00 |
| 5500 |
1'3 |
0'0 |
|
|
|
1'3 |
9/25/2023 01:32:00 |
| 5550 |
1'1 |
0'0 |
|
|
|
1'1 |
9/25/2023 01:32:00 |
| 5600 |
1'1 |
0'1 |
1'1 |
1'1 |
1'1 |
1'0 |
9/25/2023 10:59:00 |
| 5650 |
0'7 |
0'0 |
|
|
|
0'7 |
9/25/2023 01:32:00 |
| 5700 |
0'7 |
0'0 |
|
|
|
0'7 |
9/25/2023 01:32:00 |
| 5750 |
0'6 |
0'0 |
|
|
|
0'6 |
9/25/2023 01:32:00 |
| 5800 |
0'5 |
0'0 |
|
|
|
0'5 |
9/25/2023 01:32:00 |
| 5850 |
0'5 |
0'0 |
|
|
|
0'5 |
9/25/2023 01:32:00 |
| 5900 |
0'5 |
0'1 |
0'5 |
0'5 |
0'5 |
0'4 |
9/26/2023 12:37:00 |
| 5950 |
0'4 |
0'0 |
|
|
|
0'4 |
9/25/2023 01:32:00 |
| 6000 |
0'4 |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
9/26/2023 01:41:00 |
| 6050 |
0'3 |
0'0 |
|
|
|
0'3 |
9/25/2023 01:32:00 |
| 6100 |
0'3 |
0'0 |
|
|
|
0'3 |
9/25/2023 01:32:00 |
| 6150 |
0'3 |
0'0 |
|
|
|
0'3 |
9/25/2023 01:32:00 |
| 6200 |
0'3 |
0'0 |
|
|
|
0'3 |
9/25/2023 01:32:00 |
| 6300 |
0'3 |
0'0 |
|
|
|
0'3 |
9/25/2023 01:32:00 |
| 6400 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
9/26/2023 07:22:00 |
| 6500 |
0'2 |
0'0 |
|
|
|
0'2 |
9/25/2023 01:32:00 |
| 6600 |
0'2 |
0'0 |
|
|
|
0'2 |
9/25/2023 01:32:00 |
| 6700 |
0'2 |
0'0 |
|
|
|
0'2 |
9/25/2023 01:32:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 8100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 8400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 8600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 8800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 8900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 9100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 9300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 9600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 9700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 9800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 9900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 10100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 10200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 10500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 11500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 12500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 13000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 13500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 14000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 14500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 15000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| @C3Z: CORN December 2023 Call 2000 PUTS (CBOT) as of 09/26/2023 8:27:20 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 2200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 2300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 2400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 2600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/25/2023 01:32:00 |
| 3950 |
0'2 |
0'0 |
|
|
|
0'2 |
9/25/2023 01:32:00 |
| 4000 |
0'2 |
0'0 |
|
|
|
0'2 |
9/25/2023 01:32:00 |
| 4050 |
0'3 |
0'0 |
|
|
|
0'3 |
9/25/2023 01:32:00 |
| 4100 |
0'3 |
0'0 |
|
|
|
0'3 |
9/25/2023 01:32:00 |
| 4150 |
0'4 |
0'0 |
|
|
|
0'4 |
9/25/2023 01:32:00 |
| 4200 |
0'6 |
0'1 |
0'6 |
0'6 |
0'6 |
0'5 |
9/26/2023 07:17:00 |
| 4250 |
0'7 |
0'0 |
|
|
|
0'7 |
9/25/2023 01:32:00 |
| 4300 |
1'2 |
0'0 |
|
|
|
1'2 |
9/25/2023 01:32:00 |
| 4350 |
1'5 |
0'0 |
1'5 |
1'5 |
1'5 |
1'5 |
9/26/2023 07:18:00 |
| 4400 |
2'1 |
0'0 |
|
|
|
2'1 |
9/25/2023 01:32:00 |
| 4450 |
2'6 |
0'0 |
2'7 |
2'7 |
2'6 |
2'6 |
9/26/2023 07:18:00 |
| 4500 |
3'4 |
-0'1 |
3'5 |
3'5 |
3'2 |
3'5 |
9/26/2023 07:44:00 |
| 4550 |
4'5 |
0'0 |
4'5 |
4'5 |
4'5 |
4'5 |
9/26/2023 02:23:00 |
| 4600 |
5'7 |
0'0 |
6'0 |
6'0 |
5'7 |
5'7 |
9/26/2023 06:54:00 |
| 4650 |
7'3 |
0'0 |
|
|
|
7'3 |
9/25/2023 01:32:00 |
| 4700 |
9'2 |
0'1 |
8'7 |
9'2 |
8'6 |
9'1 |
9/26/2023 03:07:00 |
| 4750 |
11'2 |
0'0 |
|
|
|
11'2 |
9/25/2023 01:32:00 |
| 4800 |
13'6 |
0'1 |
13'5 |
13'6 |
13'0 |
13'5 |
9/26/2023 12:37:00 |
| 4850 |
16'4 |
0'2 |
16'4 |
16'4 |
16'4 |
16'2 |
9/26/2023 12:37:00 |
| 4900 |
19'2 |
0'0 |
|
|
|
19'2 |
9/25/2023 01:32:00 |
| 4950 |
22'4 |
0'0 |
|
|
|
22'4 |
9/25/2023 01:32:00 |
| 5000 |
25'6 |
-0'2 |
25'0 |
26'7 |
25'0 |
26'0 |
9/26/2023 04:45:00 |
| 5050 |
29'6 |
0'0 |
|
|
|
29'6 |
9/25/2023 01:32:00 |
| 5100 |
33'5 |
0'0 |
|
|
|
33'5 |
9/25/2023 01:32:00 |
| 5150 |
37'6 |
0'0 |
|
|
|
37'6 |
9/25/2023 01:32:00 |
| 5200 |
42'0 |
0'0 |
|
|
|
42'0 |
9/25/2023 01:32:00 |
| 5250 |
46'3 |
0'0 |
|
|
|
46'3 |
9/25/2023 01:32:00 |
| 5300 |
50'7 |
0'0 |
|
|
|
50'7 |
9/25/2023 01:32:00 |
| 5350 |
55'4 |
0'0 |
|
|
|
55'4 |
9/25/2023 01:32:00 |
| 5400 |
60'1 |
0'0 |
|
|
|
60'1 |
9/25/2023 01:32:00 |
| 5500 |
70'2 |
0'4 |
67'6 |
70'2 |
67'6 |
69'6 |
9/26/2023 06:41:00 |
| 5550 |
74'4 |
0'0 |
|
|
|
74'4 |
9/25/2023 01:32:00 |
| 5600 |
79'3 |
0'0 |
|
|
|
79'3 |
9/25/2023 01:32:00 |
| 5650 |
84'2 |
0'0 |
|
|
|
84'2 |
9/25/2023 01:32:00 |
| 5700 |
89'1 |
0'0 |
|
|
|
89'1 |
9/25/2023 01:32:00 |
| 5750 |
94'1 |
0'0 |
|
|
|
94'1 |
9/25/2023 01:32:00 |
| 5800 |
99'0 |
0'0 |
99'0 |
99'0 |
99'0 |
99'0 |
9/25/2023 07:00:00 |
| 5900 |
108'7 |
0'0 |
|
|
|
108'7 |
9/25/2023 01:32:00 |
| 5950 |
113'7 |
0'0 |
|
|
|
113'7 |
9/25/2023 01:32:00 |
| 6000 |
118'7 |
0'0 |
|
|
|
118'7 |
9/25/2023 01:32:00 |
| 6100 |
128'6 |
0'0 |
|
|
|
128'6 |
9/25/2023 01:32:00 |
| 6200 |
138'6 |
0'0 |
|
|
|
138'6 |
9/25/2023 01:32:00 |
| 6300 |
148'6 |
0'0 |
|
|
|
148'6 |
9/25/2023 01:32:00 |
| 6400 |
158'6 |
0'0 |
|
|
|
158'6 |
9/25/2023 01:32:00 |
| 6500 |
168'6 |
0'0 |
|
|
|
168'6 |
9/25/2023 01:32:00 |
| 6600 |
178'6 |
0'0 |
|
|
|
178'6 |
9/25/2023 01:32:00 |
| 6700 |
188'6 |
0'0 |
|
|
|
188'6 |
9/25/2023 01:32:00 |
| 6800 |
198'6 |
0'0 |
|
|
|
198'6 |
9/25/2023 01:32:00 |
| 6900 |
208'6 |
0'0 |
|
|
|
208'6 |
9/25/2023 01:32:00 |
| 7000 |
218'6 |
0'0 |
|
|
|
218'6 |
9/25/2023 01:32:00 |
| 7100 |
228'6 |
0'0 |
|
|
|
228'6 |
9/25/2023 01:32:00 |
| 7200 |
238'6 |
0'0 |
|
|
|
238'6 |
9/25/2023 01:32:00 |
| 7300 |
248'6 |
0'0 |
|
|
|
248'6 |
9/25/2023 01:32:00 |
| 7400 |
258'6 |
0'0 |
|
|
|
258'6 |
9/25/2023 01:32:00 |
| 7600 |
278'6 |
0'0 |
|
|
|
278'6 |
9/25/2023 01:32:00 |
| 7700 |
288'6 |
0'0 |
|
|
|
288'6 |
9/25/2023 01:32:00 |
| 7800 |
298'6 |
0'0 |
|
|
|
298'6 |
9/25/2023 01:32:00 |
| 7900 |
308'6 |
0'0 |
|
|
|
308'6 |
9/25/2023 01:32:00 |
| 8000 |
318'6 |
0'0 |
|
|
|
318'6 |
9/25/2023 01:32:00 |
| 8100 |
328'6 |
0'0 |
|
|
|
328'6 |
9/25/2023 01:32:00 |
| 8200 |
338'6 |
0'0 |
|
|
|
338'6 |
9/25/2023 01:32:00 |
| 8400 |
358'6 |
0'0 |
|
|
|
358'6 |
9/25/2023 01:32:00 |
| 8500 |
368'6 |
0'0 |
|
|
|
368'6 |
9/25/2023 01:32:00 |
| 9500 |
468'6 |
0'0 |
|
|
|
468'6 |
9/25/2023 01:32:00 |
| 10000 |
518'6 |
0'0 |
|
|
|
518'6 |
9/25/2023 01:32:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
