 |
Options for @C0Z |
|
| @C0Z: CORN December 2020 Call 1000 CALLS (CBOT) as of 10/24/2020 9:56:30 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1700 |
249'3s |
3'0 |
|
|
|
246'3 |
10/23/2020 01:21:00 |
| 2000 |
219'3s |
3'0 |
|
|
|
216'3 |
10/23/2020 01:21:00 |
| 2500 |
169'3s |
3'0 |
|
|
|
166'3 |
10/23/2020 01:21:00 |
| 2600 |
159'3s |
3'0 |
|
|
|
156'3 |
10/23/2020 01:21:00 |
| 2700 |
149'3s |
3'0 |
|
|
|
146'3 |
10/23/2020 01:21:00 |
| 2900 |
129'3s |
3'0 |
|
|
|
126'3 |
10/23/2020 01:21:00 |
| 3000 |
119'3s |
3'0 |
|
|
|
116'3 |
10/23/2020 01:21:00 |
| 3100 |
109'3s |
3'0 |
|
|
|
106'3 |
10/23/2020 01:21:00 |
| 3200 |
99'3s |
3'0 |
97'0 |
99'3 |
97'0 |
96'3 |
10/23/2020 01:21:00 |
| 3250 |
94'3s |
3'0 |
|
|
|
91'3 |
10/23/2020 01:21:00 |
| 3300 |
89'3s |
3'0 |
88'2 |
89'0 |
86'7 |
86'3 |
10/23/2020 01:21:00 |
| 3350 |
84'3s |
3'0 |
|
|
|
81'3 |
10/23/2020 01:21:00 |
| 3400 |
79'4s |
3'0 |
75'4 |
78'7 |
75'4 |
76'4 |
10/23/2020 01:21:00 |
| 3450 |
74'4s |
2'7 |
|
|
|
71'5 |
10/23/2020 01:21:00 |
| 3500 |
69'4s |
2'7 |
66'4 |
69'1 |
66'4 |
66'5 |
10/23/2020 01:21:00 |
| 3550 |
64'4s |
2'7 |
63'0 |
63'6 |
61'3 |
61'5 |
10/23/2020 01:21:00 |
| 3600 |
59'5s |
2'7 |
57'7 |
60'1 |
56'6 |
56'6 |
10/23/2020 01:21:00 |
| 3650 |
54'5s |
2'6 |
52'2 |
53'4 |
52'2 |
51'7 |
10/23/2020 01:21:00 |
| 3700 |
49'6s |
2'6 |
48'0 |
50'0 |
46'5 |
47'0 |
10/23/2020 01:21:00 |
| 3750 |
44'7s |
2'5 |
44'6 |
44'6 |
43'6 |
42'2 |
10/23/2020 01:21:00 |
| 3800 |
40'1s |
2'4 |
36'6 |
40'1 |
36'6 |
37'5 |
10/23/2020 01:21:00 |
| 3850 |
35'4s |
2'3 |
32'6 |
35'0 |
32'6 |
33'1 |
10/23/2020 01:21:00 |
| 3900 |
31'0s |
2'1 |
28'7 |
31'0 |
28'2 |
28'7 |
10/23/2020 01:21:00 |
| 3950 |
26'7s |
1'7 |
25'0 |
27'0 |
25'0 |
25'0 |
10/23/2020 01:21:00 |
| 4000 |
23'0s |
1'5 |
20'4 |
23'4 |
20'3 |
21'3 |
10/23/2020 01:21:00 |
| 4050 |
19'5s |
1'4 |
18'7 |
19'1 |
18'4 |
18'1 |
10/23/2020 01:21:00 |
| 4100 |
16'5s |
1'3 |
15'7 |
16'7 |
15'2 |
15'2 |
10/23/2020 01:21:00 |
| 4150 |
13'7s |
1'0 |
13'1 |
14'0 |
12'3 |
12'7 |
10/23/2020 01:21:00 |
| 4200 |
11'4s |
0'6 |
10'4 |
12'0 |
9'7 |
10'6 |
10/23/2020 01:21:00 |
| 4250 |
9'4s |
0'5 |
8'0 |
9'7 |
8'0 |
8'7 |
10/23/2020 01:21:00 |
| 4300 |
7'6s |
0'1 |
7'4 |
8'2 |
6'6 |
7'5 |
10/23/2020 01:21:00 |
| 4350 |
6'3s |
0'1 |
5'5 |
6'4 |
5'2 |
6'2 |
10/23/2020 01:21:00 |
| 4400 |
5'1s |
0'0 |
5'1 |
5'4 |
4'4 |
5'1 |
10/23/2020 01:21:00 |
| 4450 |
4'2s |
0'0 |
4'2 |
4'3 |
3'7 |
4'2 |
10/23/2020 01:21:00 |
| 4500 |
3'4s |
0'1 |
3'2 |
3'7 |
2'7 |
3'3 |
10/23/2020 01:21:00 |
| 4550 |
2'6s |
0'0 |
2'7 |
3'0 |
2'5 |
2'6 |
10/23/2020 01:21:00 |
| 4600 |
2'2s |
0'0 |
2'2 |
2'4 |
2'1 |
2'2 |
10/23/2020 01:21:00 |
| 4650 |
1'6s |
-0'1 |
1'7 |
2'0 |
1'7 |
1'7 |
10/23/2020 01:21:00 |
| 4700 |
1'4s |
-0'1 |
1'5 |
1'5 |
1'4 |
1'5 |
10/23/2020 01:21:00 |
| 4750 |
1'2s |
-0'1 |
1'3 |
1'3 |
1'3 |
1'3 |
10/23/2020 01:21:00 |
| 4800 |
1'0s |
-0'1 |
1'1 |
1'1 |
1'0 |
1'1 |
10/23/2020 01:21:00 |
| 4850 |
0'7s |
0'0 |
|
|
|
0'7 |
10/23/2020 01:21:00 |
| 4900 |
0'6s |
0'0 |
0'6 |
0'6 |
0'6 |
0'6 |
10/23/2020 01:21:00 |
| 5000 |
0'5s |
0'1 |
0'5 |
0'5 |
0'4 |
0'4 |
10/23/2020 01:21:00 |
| 5100 |
0'4s |
0'0 |
0'2 |
0'3 |
0'2 |
0'4 |
10/23/2020 01:21:00 |
| 5200 |
0'3s |
0'0 |
0'2 |
0'2 |
0'2 |
0'3 |
10/23/2020 01:21:00 |
| 5300 |
0'3s |
0'1 |
|
|
|
0'2 |
10/23/2020 01:21:00 |
| 5400 |
0'2s |
0'1 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 5500 |
0'2s |
0'1 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| @C0Z: CORN December 2020 Call 1000 PUTS (CBOT) as of 10/24/2020 9:56:30 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 2000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 2200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 2300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 2650 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 2850 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 3000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/23/2020 01:21:00 |
| 3050 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 3100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/23/2020 01:21:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 3200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/23/2020 01:21:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 3300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/23/2020 01:21:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
10/23/2020 01:21:00 |
| 3400 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/23/2020 01:21:00 |
| 3450 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
10/23/2020 01:21:00 |
| 3500 |
0'2s |
-0'1 |
0'2 |
0'3 |
0'2 |
0'3 |
10/23/2020 01:21:00 |
| 3550 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'2 |
0'3 |
10/23/2020 01:21:00 |
| 3600 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'3 |
0'4 |
10/23/2020 01:21:00 |
| 3650 |
0'3s |
-0'2 |
0'5 |
0'5 |
0'4 |
0'5 |
10/23/2020 01:21:00 |
| 3700 |
0'4s |
-0'2 |
1'0 |
1'0 |
0'4 |
0'6 |
10/23/2020 01:21:00 |
| 3750 |
0'5s |
-0'3 |
0'5 |
0'6 |
0'5 |
1'0 |
10/23/2020 01:21:00 |
| 3800 |
0'7s |
-0'4 |
1'2 |
1'2 |
0'7 |
1'3 |
10/23/2020 01:21:00 |
| 3850 |
1'2s |
-0'5 |
1'4 |
1'4 |
1'3 |
1'7 |
10/23/2020 01:21:00 |
| 3900 |
1'6s |
-0'7 |
2'5 |
2'5 |
1'7 |
2'5 |
10/23/2020 01:21:00 |
| 3950 |
2'5s |
-1'1 |
3'2 |
3'2 |
2'5 |
3'6 |
10/23/2020 01:21:00 |
| 4000 |
3'6s |
-1'3 |
5'1 |
5'2 |
3'6 |
5'1 |
10/23/2020 01:21:00 |
| 4050 |
5'3s |
-1'4 |
6'7 |
6'7 |
5'2 |
6'7 |
10/23/2020 01:21:00 |
| 4100 |
7'3s |
-1'5 |
9'2 |
9'2 |
7'0 |
9'0 |
10/23/2020 01:21:00 |
| 4150 |
9'5s |
-2'0 |
11'5 |
11'5 |
9'6 |
11'5 |
10/23/2020 01:21:00 |
| 4200 |
12'2s |
-2'2 |
13'2 |
13'5 |
11'7 |
14'4 |
10/23/2020 01:21:00 |
| 4250 |
15'2s |
-2'3 |
|
|
|
17'5 |
10/23/2020 01:21:00 |
| 4300 |
18'4s |
-2'7 |
19'1 |
19'1 |
19'1 |
21'3 |
10/23/2020 01:21:00 |
| 4350 |
22'1s |
-2'7 |
22'2 |
22'2 |
22'2 |
25'0 |
10/23/2020 01:21:00 |
| 4400 |
25'7s |
-3'0 |
|
|
|
28'7 |
10/23/2020 01:21:00 |
| 4500 |
34'2s |
-2'7 |
|
|
|
37'1 |
10/23/2020 01:21:00 |
| 4550 |
38'4s |
-3'0 |
|
|
|
41'4 |
10/23/2020 01:21:00 |
| 4600 |
43'0s |
-3'0 |
|
|
|
46'0 |
10/23/2020 01:21:00 |
| 4650 |
47'4s |
-3'1 |
|
|
|
50'5 |
10/23/2020 01:21:00 |
| 4700 |
52'2s |
-3'1 |
|
|
|
55'3 |
10/23/2020 01:21:00 |
| 4800 |
61'6s |
-3'1 |
|
|
|
64'7 |
10/23/2020 01:21:00 |
| 4900 |
71'4s |
-3'0 |
|
|
|
74'4 |
10/23/2020 01:21:00 |
| 5000 |
81'2s |
-3'0 |
|
|
|
84'2 |
10/23/2020 01:21:00 |
| 5100 |
91'2s |
-3'0 |
|
|
|
94'2 |
10/23/2020 01:21:00 |
| 5200 |
101'1s |
-3'0 |
|
|
|
104'1 |
10/23/2020 01:21:00 |
| 5500 |
130'7s |
-3'0 |
|
|
|
133'7 |
10/23/2020 01:21:00 |
| 5600 |
140'7s |
-3'0 |
|
|
|
143'7 |
10/23/2020 01:21:00 |
| 5700 |
150'7s |
-3'0 |
|
|
|
153'7 |
10/23/2020 01:21:00 |
| 5800 |
160'7s |
-3'0 |
|
|
|
163'7 |
10/23/2020 01:21:00 |
| 6000 |
180'7s |
-3'0 |
|
|
|
183'7 |
10/23/2020 01:21:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
