 |
Options for @C3Z |
 |
@C3Z: CORN December 2023 Call 2000 CALLS (CBOT) as of 09/22/2023 5:12:32 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3300 |
147'2s |
2'0 |
|
|
|
145'2 |
9/22/2023 01:24:00 |
3600 |
117'2s |
2'0 |
|
|
|
115'2 |
9/22/2023 01:24:00 |
3700 |
107'2s |
2'0 |
|
|
|
105'2 |
9/22/2023 01:24:00 |
3800 |
97'2s |
2'0 |
|
|
|
95'2 |
9/22/2023 01:24:00 |
3900 |
87'2s |
2'0 |
|
|
|
85'2 |
9/22/2023 01:24:00 |
4000 |
77'2s |
1'7 |
|
|
|
75'3 |
9/22/2023 01:24:00 |
4100 |
67'4s |
2'0 |
|
|
|
65'4 |
9/22/2023 01:24:00 |
4150 |
62'5s |
1'7 |
|
|
|
60'6 |
9/22/2023 01:24:00 |
4200 |
57'7s |
1'7 |
|
|
|
56'0 |
9/22/2023 01:24:00 |
4250 |
53'1s |
1'7 |
|
|
|
51'2 |
9/22/2023 01:24:00 |
4300 |
48'3s |
1'5 |
|
|
|
46'6 |
9/22/2023 01:24:00 |
4400 |
39'4s |
1'4 |
38'0 |
38'0 |
38'0 |
38'0 |
9/22/2023 01:24:00 |
4450 |
35'2s |
1'2 |
|
|
|
34'0 |
9/22/2023 01:24:00 |
4500 |
31'3s |
1'2 |
|
|
|
30'1 |
9/22/2023 01:24:00 |
4550 |
27'5s |
1'1 |
|
|
|
26'4 |
9/22/2023 01:24:00 |
4600 |
24'1s |
0'7 |
23'2 |
23'2 |
23'2 |
23'2 |
9/22/2023 01:24:00 |
4650 |
20'7s |
0'6 |
20'1 |
21'2 |
20'1 |
20'1 |
9/22/2023 01:24:00 |
4700 |
18'0s |
0'5 |
17'4 |
18'3 |
17'0 |
17'3 |
9/22/2023 01:24:00 |
4750 |
15'4s |
0'5 |
14'6 |
15'7 |
14'6 |
14'7 |
9/22/2023 01:24:00 |
4800 |
13'1s |
0'5 |
12'3 |
13'5 |
12'3 |
12'4 |
9/22/2023 01:24:00 |
4850 |
11'0s |
0'3 |
11'0 |
11'5 |
10'6 |
10'5 |
9/22/2023 01:24:00 |
4900 |
9'2s |
0'3 |
9'2 |
10'0 |
9'0 |
8'7 |
9/22/2023 01:24:00 |
4950 |
7'6s |
0'3 |
7'7 |
8'1 |
7'5 |
7'3 |
9/22/2023 01:24:00 |
5000 |
6'3s |
0'1 |
6'2 |
7'0 |
6'1 |
6'2 |
9/22/2023 01:24:00 |
5050 |
5'3s |
0'1 |
5'4 |
5'5 |
5'3 |
5'2 |
9/22/2023 01:24:00 |
5100 |
4'3s |
0'0 |
4'3 |
4'7 |
4'3 |
4'3 |
9/22/2023 01:24:00 |
5150 |
3'6s |
0'0 |
3'6 |
4'0 |
3'6 |
3'6 |
9/22/2023 01:24:00 |
5200 |
3'1s |
0'0 |
3'2 |
3'4 |
3'0 |
3'1 |
9/22/2023 01:24:00 |
5250 |
2'5s |
0'0 |
|
|
|
2'5 |
9/22/2023 01:24:00 |
5300 |
2'2s |
0'0 |
2'3 |
2'3 |
2'3 |
2'2 |
9/22/2023 01:24:00 |
5350 |
1'7s |
0'0 |
|
|
|
1'7 |
9/22/2023 01:24:00 |
5400 |
1'5s |
0'0 |
1'4 |
1'7 |
1'4 |
1'5 |
9/22/2023 01:24:00 |
5450 |
1'4s |
0'1 |
1'4 |
1'4 |
1'4 |
1'3 |
9/22/2023 01:24:00 |
5500 |
1'2s |
0'0 |
1'3 |
1'3 |
1'2 |
1'2 |
9/22/2023 01:24:00 |
5550 |
1'1s |
0'0 |
|
|
|
1'1 |
9/22/2023 01:24:00 |
5600 |
1'0s |
0'0 |
1'1 |
1'1 |
1'0 |
1'0 |
9/22/2023 01:24:00 |
5650 |
0'7s |
0'0 |
|
|
|
0'7 |
9/22/2023 01:24:00 |
5700 |
0'6s |
-0'1 |
0'7 |
0'7 |
0'7 |
0'7 |
9/22/2023 01:24:00 |
5750 |
0'6s |
0'0 |
|
|
|
0'6 |
9/22/2023 01:24:00 |
5800 |
0'5s |
-0'1 |
|
|
|
0'6 |
9/22/2023 01:24:00 |
5850 |
0'5s |
0'0 |
|
|
|
0'5 |
9/22/2023 01:24:00 |
5900 |
0'4s |
-0'1 |
|
|
|
0'5 |
9/22/2023 01:24:00 |
5950 |
0'4s |
-0'1 |
|
|
|
0'5 |
9/22/2023 01:24:00 |
6000 |
0'4s |
0'0 |
0'5 |
0'5 |
0'5 |
0'4 |
9/22/2023 01:24:00 |
6050 |
0'3s |
-0'1 |
|
|
|
0'4 |
9/22/2023 01:24:00 |
6100 |
0'3s |
0'0 |
|
|
|
0'3 |
9/22/2023 01:24:00 |
6150 |
0'3s |
0'0 |
|
|
|
0'3 |
9/22/2023 01:24:00 |
6200 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
9/22/2023 01:24:00 |
6300 |
0'2s |
-0'1 |
0'4 |
0'4 |
0'2 |
0'3 |
9/22/2023 01:24:00 |
6400 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
9/22/2023 01:24:00 |
6500 |
0'2s |
0'0 |
0'3 |
0'3 |
0'3 |
0'2 |
9/22/2023 01:24:00 |
6600 |
0'2s |
0'0 |
|
|
|
0'2 |
9/22/2023 01:24:00 |
6700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
6800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
6900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
7000 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
9/22/2023 01:24:00 |
7100 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
9/22/2023 01:24:00 |
7200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
7300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
7400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
7500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
7600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
7700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
7800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
7900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
8000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
8100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
8200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
8300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
8400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
8500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
8600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
8700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
8800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
8900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
9000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
9100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
9200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
9300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
9400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
9500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
9600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
9700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
9800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
9900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
10000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
10100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
10200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
10500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
11000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
11500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
12000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
12500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
13000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
13500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
14000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
14500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
15000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
@C3Z: CORN December 2023 Call 2000 PUTS (CBOT) as of 09/22/2023 5:12:32 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
2200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
2300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
2400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
2500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
2600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
2700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
2800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
2900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
3000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
3100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
3200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
3300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
3400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
3500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
3600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
3650 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
3700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
3800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
3850 |
0'1s |
0'0 |
|
|
|
0'1 |
9/22/2023 01:24:00 |
3900 |
0'2s |
0'0 |
|
|
|
0'2 |
9/22/2023 01:24:00 |
3950 |
0'2s |
0'0 |
|
|
|
0'2 |
9/22/2023 01:24:00 |
4000 |
0'2s |
-0'1 |
|
|
|
0'3 |
9/22/2023 01:24:00 |
4050 |
0'3s |
0'0 |
|
|
|
0'3 |
9/22/2023 01:24:00 |
4100 |
0'4s |
0'0 |
|
|
|
0'4 |
9/22/2023 01:24:00 |
4150 |
0'5s |
-0'1 |
|
|
|
0'6 |
9/22/2023 01:24:00 |
4200 |
0'7s |
-0'1 |
|
|
|
1'0 |
9/22/2023 01:24:00 |
4250 |
1'1s |
-0'1 |
|
|
|
1'2 |
9/22/2023 01:24:00 |
4300 |
1'3s |
-0'3 |
1'6 |
1'6 |
1'4 |
1'6 |
9/22/2023 01:24:00 |
4350 |
1'7s |
-0'3 |
|
|
|
2'2 |
9/22/2023 01:24:00 |
4400 |
2'4s |
-0'4 |
3'0 |
3'1 |
2'4 |
3'0 |
9/22/2023 01:24:00 |
4450 |
3'2s |
-0'5 |
3'6 |
4'0 |
3'4 |
3'7 |
9/22/2023 01:24:00 |
4500 |
4'2s |
-0'6 |
5'0 |
5'1 |
4'2 |
5'0 |
9/22/2023 01:24:00 |
4550 |
5'4s |
-1'0 |
5'4 |
5'4 |
5'4 |
6'4 |
9/22/2023 01:24:00 |
4600 |
7'0s |
-1'1 |
8'1 |
8'3 |
6'6 |
8'1 |
9/22/2023 01:24:00 |
4650 |
8'6s |
-1'2 |
10'1 |
10'1 |
8'5 |
10'0 |
9/22/2023 01:24:00 |
4700 |
10'6s |
-1'3 |
12'4 |
12'4 |
10'4 |
12'1 |
9/22/2023 01:24:00 |
4750 |
13'2s |
-1'3 |
14'1 |
14'6 |
13'1 |
14'5 |
9/22/2023 01:24:00 |
4800 |
15'7s |
-1'3 |
16'3 |
17'2 |
15'7 |
17'2 |
9/22/2023 01:24:00 |
4850 |
18'6s |
-1'5 |
|
|
|
20'3 |
9/22/2023 01:24:00 |
4900 |
21'7s |
-1'5 |
22'4 |
23'6 |
22'3 |
23'4 |
9/22/2023 01:24:00 |
4950 |
25'3s |
-1'5 |
27'2 |
27'2 |
27'2 |
27'0 |
9/22/2023 01:24:00 |
5000 |
29'0s |
-1'7 |
30'5 |
31'2 |
29'5 |
30'7 |
9/22/2023 01:24:00 |
5050 |
32'7s |
-1'7 |
|
|
|
34'6 |
9/22/2023 01:24:00 |
5100 |
36'7s |
-2'0 |
36'4 |
36'4 |
36'4 |
38'7 |
9/22/2023 01:24:00 |
5150 |
41'2s |
-2'0 |
|
|
|
43'2 |
9/22/2023 01:24:00 |
5200 |
45'5s |
-1'7 |
48'0 |
48'0 |
46'3 |
47'4 |
9/22/2023 01:24:00 |
5250 |
50'1s |
-1'7 |
|
|
|
52'0 |
9/22/2023 01:24:00 |
5300 |
54'5s |
-2'0 |
56'6 |
56'6 |
55'6 |
56'5 |
9/22/2023 01:24:00 |
5350 |
59'2s |
-2'0 |
|
|
|
61'2 |
9/22/2023 01:24:00 |
5400 |
64'0s |
-2'0 |
66'4 |
66'4 |
64'3 |
66'0 |
9/22/2023 01:24:00 |
5500 |
73'5s |
-2'0 |
75'0 |
75'0 |
75'0 |
75'5 |
9/22/2023 01:24:00 |
5550 |
78'4s |
-2'0 |
|
|
|
80'4 |
9/22/2023 01:24:00 |
5600 |
83'3s |
-2'0 |
85'3 |
85'4 |
85'3 |
85'3 |
9/22/2023 01:24:00 |
5650 |
88'2s |
-2'0 |
|
|
|
90'2 |
9/22/2023 01:24:00 |
5700 |
93'1s |
-2'0 |
95'0 |
95'0 |
92'0 |
95'1 |
9/22/2023 01:24:00 |
5750 |
98'1s |
-1'7 |
|
|
|
100'0 |
9/22/2023 01:24:00 |
5800 |
103'0s |
-2'0 |
105'2 |
105'5 |
105'2 |
105'0 |
9/22/2023 01:24:00 |
5900 |
112'7s |
-2'0 |
114'0 |
114'0 |
114'0 |
114'7 |
9/22/2023 01:24:00 |
5950 |
117'7s |
-2'0 |
|
|
|
119'7 |
9/22/2023 01:24:00 |
6000 |
122'7s |
-2'0 |
123'2 |
123'2 |
121'6 |
124'7 |
9/22/2023 01:24:00 |
6100 |
132'6s |
-2'0 |
|
|
|
134'6 |
9/22/2023 01:24:00 |
6200 |
142'6s |
-2'0 |
|
|
|
144'6 |
9/22/2023 01:24:00 |
6300 |
152'6s |
-2'0 |
|
|
|
154'6 |
9/22/2023 01:24:00 |
6400 |
162'6s |
-2'0 |
|
|
|
164'6 |
9/22/2023 01:24:00 |
6500 |
172'6s |
-2'0 |
|
|
|
174'6 |
9/22/2023 01:24:00 |
6600 |
182'6s |
-2'0 |
|
|
|
184'6 |
9/22/2023 01:24:00 |
6700 |
192'6s |
-2'0 |
|
|
|
194'6 |
9/22/2023 01:24:00 |
6800 |
202'6s |
-2'0 |
|
|
|
204'6 |
9/22/2023 01:24:00 |
6900 |
212'6s |
-2'0 |
|
|
|
214'6 |
9/22/2023 01:24:00 |
7000 |
222'6s |
-2'0 |
|
|
|
224'6 |
9/22/2023 01:24:00 |
7100 |
232'6s |
-2'0 |
|
|
|
234'6 |
9/22/2023 01:24:00 |
7200 |
242'6s |
-2'0 |
|
|
|
244'6 |
9/22/2023 01:24:00 |
7300 |
252'6s |
-2'0 |
|
|
|
254'6 |
9/22/2023 01:24:00 |
7400 |
262'6s |
-2'0 |
|
|
|
264'6 |
9/22/2023 01:24:00 |
7600 |
282'6s |
-2'0 |
|
|
|
284'6 |
9/22/2023 01:24:00 |
7700 |
292'6s |
-2'0 |
|
|
|
294'6 |
9/22/2023 01:24:00 |
7800 |
302'6s |
-2'0 |
|
|
|
304'6 |
9/22/2023 01:24:00 |
7900 |
312'6s |
-2'0 |
|
|
|
314'6 |
9/22/2023 01:24:00 |
8000 |
322'6s |
-2'0 |
|
|
|
324'6 |
9/22/2023 01:24:00 |
8100 |
332'6s |
-2'0 |
|
|
|
334'6 |
9/22/2023 01:24:00 |
8200 |
342'6s |
-2'0 |
|
|
|
344'6 |
9/22/2023 01:24:00 |
8400 |
362'6s |
-2'0 |
|
|
|
364'6 |
9/22/2023 01:24:00 |
8500 |
372'6s |
-2'0 |
|
|
|
374'6 |
9/22/2023 01:24:00 |
9500 |
472'6s |
-2'0 |
|
|
|
474'6 |
9/22/2023 01:24:00 |
10000 |
522'6s |
-2'0 |
|
|
|
524'6 |
9/22/2023 01:24:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|