 |
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.
|