 |
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.
|