 |
Options for @C3Z |
|
| @C3Z: CORN December 2023 Call 2000 CALLS (CBOT) as of 10/03/2023 3:22:19 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3300 |
158'6 |
0'0 |
|
|
|
158'6 |
10/02/2023 01:25:00 |
| 3600 |
128'6 |
0'0 |
|
|
|
128'6 |
10/02/2023 01:25:00 |
| 3700 |
118'6 |
0'0 |
|
|
|
118'6 |
10/02/2023 01:25:00 |
| 3800 |
108'6 |
0'0 |
|
|
|
108'6 |
10/02/2023 01:25:00 |
| 3900 |
98'6 |
0'0 |
|
|
|
98'6 |
10/02/2023 01:25:00 |
| 4000 |
88'6 |
0'0 |
|
|
|
88'6 |
10/02/2023 01:25:00 |
| 4100 |
78'7 |
0'0 |
|
|
|
78'7 |
10/02/2023 01:25:00 |
| 4150 |
73'7 |
0'0 |
|
|
|
73'7 |
10/02/2023 01:25:00 |
| 4200 |
69'0 |
0'0 |
|
|
|
69'0 |
10/02/2023 01:25:00 |
| 4250 |
64'2 |
0'0 |
|
|
|
64'2 |
10/02/2023 01:25:00 |
| 4300 |
59'3 |
0'0 |
|
|
|
59'3 |
10/02/2023 01:25:00 |
| 4350 |
54'5 |
0'0 |
|
|
|
54'5 |
10/02/2023 01:25:00 |
| 4400 |
49'7 |
0'0 |
|
|
|
49'7 |
10/02/2023 01:25:00 |
| 4450 |
45'3 |
0'0 |
|
|
|
45'3 |
10/02/2023 01:25:00 |
| 4500 |
40'7 |
0'0 |
|
|
|
40'7 |
10/02/2023 01:25:00 |
| 4550 |
36'4 |
0'0 |
|
|
|
36'4 |
10/02/2023 01:25:00 |
| 4600 |
32'4 |
0'0 |
|
|
|
32'4 |
10/02/2023 01:25:00 |
| 4650 |
28'4 |
0'0 |
|
|
|
28'4 |
10/02/2023 01:25:00 |
| 4700 |
24'6 |
0'0 |
|
|
|
24'6 |
10/02/2023 01:25:00 |
| 4750 |
21'3 |
0'0 |
|
|
|
21'3 |
10/02/2023 01:25:00 |
| 4800 |
18'3 |
0'0 |
|
|
|
18'3 |
10/02/2023 01:25:00 |
| 4850 |
15'5 |
0'0 |
|
|
|
15'5 |
10/02/2023 01:25:00 |
| 4900 |
12'0 |
-1'1 |
12'0 |
12'0 |
12'0 |
13'1 |
10/03/2023 02:33:00 |
| 4950 |
10'7 |
0'0 |
|
|
|
10'7 |
10/02/2023 01:25:00 |
| 5000 |
8'2 |
-0'6 |
8'4 |
8'4 |
8'2 |
9'0 |
10/02/2023 11:04:00 |
| 5050 |
6'5 |
-0'7 |
7'0 |
7'0 |
6'5 |
7'4 |
10/03/2023 12:05:00 |
| 5100 |
5'4 |
-0'5 |
6'0 |
6'0 |
5'4 |
6'1 |
10/02/2023 08:44:00 |
| 5150 |
5'0 |
0'0 |
|
|
|
5'0 |
10/02/2023 01:25:00 |
| 5200 |
3'4 |
-0'4 |
3'4 |
3'4 |
3'4 |
4'0 |
10/03/2023 02:24:00 |
| 5250 |
3'2 |
0'0 |
|
|
|
3'2 |
10/02/2023 01:25:00 |
| 5300 |
2'5 |
0'0 |
|
|
|
2'5 |
10/02/2023 01:25:00 |
| 5350 |
2'0 |
-0'2 |
2'0 |
2'0 |
2'0 |
2'2 |
10/02/2023 07:41:00 |
| 5400 |
1'6 |
0'0 |
1'6 |
1'6 |
1'6 |
1'6 |
10/03/2023 02:22:00 |
| 5450 |
1'4 |
0'0 |
|
|
|
1'4 |
10/02/2023 01:25:00 |
| 5500 |
1'2 |
0'0 |
|
|
|
1'2 |
10/02/2023 01:25:00 |
| 5550 |
1'1 |
0'0 |
|
|
|
1'1 |
10/02/2023 01:25:00 |
| 5600 |
1'0 |
0'0 |
1'0 |
1'0 |
1'0 |
1'0 |
10/02/2023 07:41:00 |
| 5650 |
0'7 |
0'0 |
|
|
|
0'7 |
10/02/2023 01:25:00 |
| 5700 |
0'6 |
0'0 |
|
|
|
0'6 |
10/02/2023 01:25:00 |
| 5750 |
0'6 |
0'0 |
|
|
|
0'6 |
10/02/2023 01:25:00 |
| 5800 |
0'5 |
0'0 |
|
|
|
0'5 |
10/02/2023 01:25:00 |
| 5850 |
0'5 |
0'0 |
|
|
|
0'5 |
10/02/2023 01:25:00 |
| 5900 |
0'4 |
0'0 |
|
|
|
0'4 |
10/02/2023 01:25:00 |
| 5950 |
0'4 |
0'0 |
|
|
|
0'4 |
10/02/2023 01:25:00 |
| 6000 |
0'4 |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
10/03/2023 01:58:00 |
| 6050 |
0'4 |
0'0 |
|
|
|
0'4 |
10/02/2023 01:25:00 |
| 6100 |
0'3 |
0'0 |
|
|
|
0'3 |
10/02/2023 01:25:00 |
| 6150 |
0'3 |
0'0 |
|
|
|
0'3 |
10/02/2023 01:25:00 |
| 6200 |
0'3 |
0'0 |
|
|
|
0'3 |
10/02/2023 01:25:00 |
| 6300 |
0'2 |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
10/03/2023 01:12:00 |
| 6400 |
0'2 |
0'0 |
|
|
|
0'2 |
10/02/2023 01:25:00 |
| 6500 |
0'2 |
0'0 |
|
|
|
0'2 |
10/02/2023 01:25:00 |
| 6600 |
0'2 |
0'0 |
|
|
|
0'2 |
10/02/2023 01:25:00 |
| 6700 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/02/2023 11:02:00 |
| 6800 |
0'2 |
0'0 |
|
|
|
0'2 |
10/02/2023 01:25:00 |
| 6900 |
0'2 |
0'0 |
|
|
|
0'2 |
10/02/2023 01:25:00 |
| 7000 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/03/2023 01:58:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 8100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 8400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 8600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 8800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 8900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 9100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 9300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 9600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 9700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 9800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 9900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 10100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 10200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 10500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 11500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 12500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 13000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 13500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 14000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 14500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 15000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| @C3Z: CORN December 2023 Call 2000 PUTS (CBOT) as of 10/03/2023 3:22:19 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 2200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 2300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 2400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 2600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 3950 |
0'1 |
0'0 |
|
|
|
0'1 |
10/02/2023 01:25:00 |
| 4000 |
0'2 |
0'0 |
|
|
|
0'2 |
10/02/2023 01:25:00 |
| 4050 |
0'2 |
0'0 |
|
|
|
0'2 |
10/02/2023 01:25:00 |
| 4100 |
0'3 |
0'0 |
|
|
|
0'3 |
10/02/2023 01:25:00 |
| 4150 |
0'3 |
0'0 |
|
|
|
0'3 |
10/02/2023 01:25:00 |
| 4200 |
0'4 |
0'0 |
|
|
|
0'4 |
10/02/2023 01:25:00 |
| 4250 |
0'6 |
0'0 |
|
|
|
0'6 |
10/02/2023 01:25:00 |
| 4300 |
1'0 |
0'1 |
1'0 |
1'0 |
1'0 |
0'7 |
10/02/2023 07:39:00 |
| 4350 |
1'1 |
0'0 |
|
|
|
1'1 |
10/02/2023 01:25:00 |
| 4400 |
1'3 |
0'0 |
|
|
|
1'3 |
10/02/2023 01:25:00 |
| 4450 |
2'1 |
0'2 |
2'1 |
2'1 |
2'1 |
1'7 |
10/03/2023 02:15:00 |
| 4500 |
2'4 |
0'1 |
2'4 |
2'4 |
2'4 |
2'3 |
10/02/2023 07:40:00 |
| 4550 |
3'0 |
0'0 |
|
|
|
3'0 |
10/02/2023 01:25:00 |
| 4600 |
3'7 |
0'0 |
|
|
|
3'7 |
10/02/2023 01:25:00 |
| 4650 |
5'5 |
0'6 |
5'5 |
5'5 |
5'5 |
4'7 |
10/02/2023 09:35:00 |
| 4700 |
7'2 |
1'1 |
6'4 |
7'2 |
6'4 |
6'1 |
10/03/2023 01:49:00 |
| 4750 |
7'6 |
0'0 |
|
|
|
7'6 |
10/02/2023 01:25:00 |
| 4800 |
10'7 |
1'2 |
10'4 |
10'7 |
10'4 |
9'5 |
10/02/2023 09:11:00 |
| 4850 |
11'7 |
0'0 |
|
|
|
11'7 |
10/02/2023 01:25:00 |
| 4900 |
14'5 |
0'2 |
14'5 |
14'5 |
14'5 |
14'3 |
10/02/2023 07:00:00 |
| 4950 |
17'1 |
0'0 |
|
|
|
17'1 |
10/02/2023 01:25:00 |
| 5000 |
21'4 |
1'3 |
21'4 |
21'4 |
21'4 |
20'1 |
10/02/2023 07:56:00 |
| 5050 |
23'5 |
0'0 |
|
|
|
23'5 |
10/02/2023 01:25:00 |
| 5100 |
27'2 |
0'0 |
|
|
|
27'2 |
10/02/2023 01:25:00 |
| 5150 |
31'1 |
0'0 |
|
|
|
31'1 |
10/02/2023 01:25:00 |
| 5200 |
38'0 |
2'7 |
38'0 |
38'0 |
38'0 |
35'1 |
10/03/2023 01:35:00 |
| 5250 |
39'2 |
0'0 |
|
|
|
39'2 |
10/02/2023 01:25:00 |
| 5300 |
43'4 |
-0'1 |
43'4 |
43'4 |
43'4 |
43'5 |
10/02/2023 07:00:00 |
| 5350 |
48'2 |
0'0 |
|
|
|
48'2 |
10/02/2023 01:25:00 |
| 5400 |
52'6 |
0'0 |
|
|
|
52'6 |
10/02/2023 01:25:00 |
| 5500 |
62'2 |
0'0 |
|
|
|
62'2 |
10/02/2023 01:25:00 |
| 5550 |
67'1 |
0'0 |
|
|
|
67'1 |
10/02/2023 01:25:00 |
| 5600 |
71'7 |
0'0 |
|
|
|
71'7 |
10/02/2023 01:25:00 |
| 5650 |
76'6 |
0'0 |
|
|
|
76'6 |
10/02/2023 01:25:00 |
| 5700 |
81'5 |
0'0 |
|
|
|
81'5 |
10/02/2023 01:25:00 |
| 5750 |
86'5 |
0'0 |
|
|
|
86'5 |
10/02/2023 01:25:00 |
| 5800 |
91'4 |
0'0 |
|
|
|
91'4 |
10/02/2023 01:25:00 |
| 5900 |
101'3 |
0'0 |
|
|
|
101'3 |
10/02/2023 01:25:00 |
| 5950 |
106'3 |
0'0 |
|
|
|
106'3 |
10/02/2023 01:25:00 |
| 6000 |
111'3 |
0'0 |
|
|
|
111'3 |
10/02/2023 01:25:00 |
| 6100 |
121'2 |
0'0 |
|
|
|
121'2 |
10/02/2023 01:25:00 |
| 6200 |
131'2 |
0'0 |
|
|
|
131'2 |
10/02/2023 01:25:00 |
| 6300 |
141'2 |
0'0 |
|
|
|
141'2 |
10/02/2023 01:25:00 |
| 6400 |
151'2 |
0'0 |
|
|
|
151'2 |
10/02/2023 01:25:00 |
| 6500 |
161'2 |
0'0 |
|
|
|
161'2 |
10/02/2023 01:25:00 |
| 6600 |
171'2 |
0'0 |
|
|
|
171'2 |
10/02/2023 01:25:00 |
| 6700 |
181'2 |
0'0 |
|
|
|
181'2 |
10/02/2023 01:25:00 |
| 6800 |
191'2 |
0'0 |
|
|
|
191'2 |
10/02/2023 01:25:00 |
| 6900 |
201'2 |
0'0 |
|
|
|
201'2 |
10/02/2023 01:25:00 |
| 7000 |
211'2 |
0'0 |
|
|
|
211'2 |
10/02/2023 01:25:00 |
| 7100 |
221'2 |
0'0 |
|
|
|
221'2 |
10/02/2023 01:25:00 |
| 7200 |
231'2 |
0'0 |
|
|
|
231'2 |
10/02/2023 01:25:00 |
| 7300 |
241'2 |
0'0 |
|
|
|
241'2 |
10/02/2023 01:25:00 |
| 7400 |
251'2 |
0'0 |
|
|
|
251'2 |
10/02/2023 01:25:00 |
| 7600 |
271'2 |
0'0 |
|
|
|
271'2 |
10/02/2023 01:25:00 |
| 7700 |
281'2 |
0'0 |
|
|
|
281'2 |
10/02/2023 01:25:00 |
| 7800 |
291'2 |
0'0 |
|
|
|
291'2 |
10/02/2023 01:25:00 |
| 7900 |
301'2 |
0'0 |
|
|
|
301'2 |
10/02/2023 01:25:00 |
| 8100 |
321'2 |
0'0 |
|
|
|
321'2 |
10/02/2023 01:25:00 |
| 8200 |
331'2 |
0'0 |
|
|
|
331'2 |
10/02/2023 01:25:00 |
| 8400 |
351'2 |
0'0 |
|
|
|
351'2 |
10/02/2023 01:25:00 |
| 8500 |
361'2 |
0'0 |
|
|
|
361'2 |
10/02/2023 01:25:00 |
| 9500 |
461'2 |
0'0 |
|
|
|
461'2 |
10/02/2023 01:25:00 |
| 10000 |
511'2 |
0'0 |
|
|
|
511'2 |
10/02/2023 01:25:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
