 |
Options for @C3Z |
 |
@C3Z: CORN December 2023 Call 2000 CALLS (CBOT) as of 09/27/2023 12:39:26 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3300 |
149'6 |
0'0 |
|
|
|
149'6 |
9/26/2023 01:22:00 |
3600 |
119'6 |
0'0 |
|
|
|
119'6 |
9/26/2023 01:22:00 |
3700 |
109'6 |
0'0 |
|
|
|
109'6 |
9/26/2023 01:22:00 |
3800 |
99'6 |
0'0 |
|
|
|
99'6 |
9/26/2023 01:22:00 |
3900 |
89'6 |
0'0 |
|
|
|
89'6 |
9/26/2023 01:22:00 |
4000 |
79'7 |
0'0 |
|
|
|
79'7 |
9/26/2023 01:22:00 |
4100 |
70'0 |
0'0 |
|
|
|
70'0 |
9/26/2023 01:22:00 |
4150 |
65'1 |
0'0 |
|
|
|
65'1 |
9/26/2023 01:22:00 |
4200 |
60'2 |
0'0 |
|
|
|
60'2 |
9/26/2023 01:22:00 |
4250 |
55'4 |
0'0 |
|
|
|
55'4 |
9/26/2023 01:22:00 |
4300 |
50'6 |
0'0 |
|
|
|
50'6 |
9/26/2023 01:22:00 |
4350 |
46'2 |
0'0 |
|
|
|
46'2 |
9/26/2023 01:22:00 |
4400 |
41'6 |
0'0 |
|
|
|
41'6 |
9/26/2023 01:22:00 |
4450 |
37'4 |
0'0 |
|
|
|
37'4 |
9/26/2023 01:22:00 |
4500 |
33'3 |
0'0 |
|
|
|
33'3 |
9/26/2023 01:22:00 |
4550 |
29'4 |
0'0 |
|
|
|
29'4 |
9/26/2023 01:22:00 |
4600 |
25'6 |
0'0 |
|
|
|
25'6 |
9/26/2023 01:22:00 |
4650 |
22'3 |
0'0 |
|
|
|
22'3 |
9/26/2023 01:22:00 |
4700 |
19'2 |
0'0 |
|
|
|
19'2 |
9/26/2023 01:22:00 |
4750 |
16'4 |
0'0 |
|
|
|
16'4 |
9/26/2023 01:22:00 |
4800 |
15'0 |
1'0 |
15'0 |
15'0 |
15'0 |
14'0 |
9/26/2023 09:50:00 |
4850 |
11'6 |
0'0 |
|
|
|
11'6 |
9/26/2023 01:22:00 |
4900 |
9'7 |
0'0 |
|
|
|
9'7 |
9/26/2023 01:22:00 |
4950 |
8'1 |
-0'1 |
8'1 |
8'1 |
8'1 |
8'2 |
9/26/2023 07:10:00 |
5000 |
6'7 |
0'0 |
|
|
|
6'7 |
9/26/2023 01:22:00 |
5050 |
5'5 |
0'0 |
|
|
|
5'5 |
9/26/2023 01:22:00 |
5100 |
4'5 |
0'0 |
|
|
|
4'5 |
9/26/2023 01:22:00 |
5150 |
3'7 |
0'0 |
|
|
|
3'7 |
9/26/2023 01:22:00 |
5200 |
3'1 |
0'0 |
|
|
|
3'1 |
9/26/2023 01:22:00 |
5250 |
2'5 |
0'0 |
|
|
|
2'5 |
9/26/2023 01:22:00 |
5300 |
2'3 |
0'2 |
2'1 |
2'3 |
2'1 |
2'1 |
9/26/2023 09:07:00 |
5350 |
1'6 |
0'0 |
|
|
|
1'6 |
9/26/2023 01:22:00 |
5400 |
1'4 |
0'0 |
|
|
|
1'4 |
9/26/2023 01:22:00 |
5450 |
1'2 |
0'0 |
|
|
|
1'2 |
9/26/2023 01:22:00 |
5500 |
1'1 |
0'0 |
|
|
|
1'1 |
9/26/2023 01:22:00 |
5550 |
1'0 |
0'0 |
|
|
|
1'0 |
9/26/2023 01:22:00 |
5600 |
0'7 |
0'0 |
|
|
|
0'7 |
9/26/2023 01:22:00 |
5650 |
0'7 |
0'0 |
|
|
|
0'7 |
9/26/2023 01:22:00 |
5700 |
0'7 |
0'1 |
0'7 |
0'7 |
0'7 |
0'6 |
9/26/2023 07:00:00 |
5750 |
0'6 |
0'0 |
|
|
|
0'6 |
9/26/2023 01:22:00 |
5800 |
0'5 |
0'0 |
|
|
|
0'5 |
9/26/2023 01:22:00 |
5850 |
0'5 |
0'0 |
|
|
|
0'5 |
9/26/2023 01:22:00 |
5900 |
0'5 |
0'0 |
|
|
|
0'5 |
9/26/2023 01:22:00 |
5950 |
0'4 |
0'0 |
|
|
|
0'4 |
9/26/2023 01:22:00 |
6000 |
0'3 |
-0'1 |
0'4 |
0'4 |
0'3 |
0'4 |
9/26/2023 10:11:00 |
6050 |
0'3 |
0'0 |
|
|
|
0'3 |
9/26/2023 01:22:00 |
6100 |
0'3 |
0'0 |
|
|
|
0'3 |
9/26/2023 01:22:00 |
6150 |
0'3 |
0'0 |
|
|
|
0'3 |
9/26/2023 01:22:00 |
6200 |
0'3 |
0'0 |
|
|
|
0'3 |
9/26/2023 01:22:00 |
6300 |
0'2 |
0'0 |
|
|
|
0'2 |
9/26/2023 01:22:00 |
6400 |
0'2 |
0'0 |
|
|
|
0'2 |
9/26/2023 01:22:00 |
6500 |
0'2 |
0'0 |
|
|
|
0'2 |
9/26/2023 01:22:00 |
6600 |
0'2 |
0'0 |
|
|
|
0'2 |
9/26/2023 01:22:00 |
6700 |
0'2 |
0'0 |
|
|
|
0'2 |
9/26/2023 01:22:00 |
6800 |
0'2 |
0'0 |
|
|
|
0'2 |
9/26/2023 01:22:00 |
6900 |
0'2 |
0'0 |
|
|
|
0'2 |
9/26/2023 01:22:00 |
7000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
7100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
7200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
7300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
7400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
7500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
7600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
7700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
7800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
7900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
8000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
8100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
8200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
8300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
8400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
8500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
8600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
8700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
8800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
8900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
9000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
9100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
9200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
9300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
9400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
9500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
9600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
9700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
9800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
9900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
10000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
10100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
10200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
10500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
11000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
11500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
12000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
12500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
13000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
13500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
14000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
14500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
15000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
@C3Z: CORN December 2023 Call 2000 PUTS (CBOT) as of 09/27/2023 12:39:26 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
2200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
2300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
2400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
2500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
2600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
2700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
2800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
2900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
3000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
3100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
3200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
3300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
3400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
3500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
3600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
3650 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
3700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
3800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/26/2023 01:22:00 |
3850 |
0'2 |
0'0 |
|
|
|
0'2 |
9/26/2023 01:22:00 |
3900 |
0'2 |
0'0 |
|
|
|
0'2 |
9/26/2023 01:22:00 |
3950 |
0'2 |
0'0 |
|
|
|
0'2 |
9/26/2023 01:22:00 |
4000 |
0'3 |
0'0 |
|
|
|
0'3 |
9/26/2023 01:22:00 |
4050 |
0'3 |
0'0 |
|
|
|
0'3 |
9/26/2023 01:22:00 |
4100 |
0'4 |
0'0 |
|
|
|
0'4 |
9/26/2023 01:22:00 |
4150 |
0'5 |
0'0 |
|
|
|
0'5 |
9/26/2023 01:22:00 |
4200 |
0'6 |
0'0 |
|
|
|
0'6 |
9/26/2023 01:22:00 |
4250 |
1'0 |
0'0 |
|
|
|
1'0 |
9/26/2023 01:22:00 |
4300 |
1'2 |
0'0 |
|
|
|
1'2 |
9/26/2023 01:22:00 |
4350 |
1'6 |
0'0 |
|
|
|
1'6 |
9/26/2023 01:22:00 |
4400 |
2'2 |
0'0 |
|
|
|
2'2 |
9/26/2023 01:22:00 |
4450 |
2'7 |
0'0 |
|
|
|
2'7 |
9/26/2023 01:22:00 |
4500 |
3'6 |
0'0 |
|
|
|
3'6 |
9/26/2023 01:22:00 |
4550 |
4'7 |
0'0 |
|
|
|
4'7 |
9/26/2023 01:22:00 |
4600 |
5'6 |
-0'4 |
5'6 |
5'6 |
5'6 |
6'2 |
9/26/2023 09:16:00 |
4650 |
7'6 |
0'0 |
|
|
|
7'6 |
9/26/2023 01:22:00 |
4700 |
9'5 |
0'0 |
|
|
|
9'5 |
9/26/2023 01:22:00 |
4750 |
11'6 |
0'0 |
|
|
|
11'6 |
9/26/2023 01:22:00 |
4800 |
13'2 |
-1'0 |
14'2 |
14'2 |
13'2 |
14'2 |
9/26/2023 08:58:00 |
4850 |
17'0 |
0'0 |
|
|
|
17'0 |
9/26/2023 01:22:00 |
4900 |
20'0 |
0'0 |
|
|
|
20'0 |
9/26/2023 01:22:00 |
4950 |
23'3 |
0'0 |
|
|
|
23'3 |
9/26/2023 01:22:00 |
5000 |
27'0 |
0'0 |
27'0 |
27'0 |
27'0 |
27'0 |
9/26/2023 07:12:00 |
5050 |
30'6 |
0'0 |
|
|
|
30'6 |
9/26/2023 01:22:00 |
5100 |
34'6 |
0'0 |
|
|
|
34'6 |
9/26/2023 01:22:00 |
5150 |
38'7 |
0'0 |
|
|
|
38'7 |
9/26/2023 01:22:00 |
5200 |
43'1 |
0'0 |
|
|
|
43'1 |
9/26/2023 01:22:00 |
5250 |
47'5 |
0'0 |
|
|
|
47'5 |
9/26/2023 01:22:00 |
5300 |
52'3 |
0'2 |
52'3 |
52'3 |
52'3 |
52'1 |
9/26/2023 07:02:00 |
5350 |
56'6 |
0'0 |
|
|
|
56'6 |
9/26/2023 01:22:00 |
5400 |
61'6 |
0'3 |
61'6 |
61'6 |
61'6 |
61'3 |
9/26/2023 07:19:00 |
5500 |
71'0 |
0'0 |
|
|
|
71'0 |
9/26/2023 01:22:00 |
5550 |
75'7 |
0'0 |
|
|
|
75'7 |
9/26/2023 01:22:00 |
5600 |
80'6 |
0'0 |
|
|
|
80'6 |
9/26/2023 01:22:00 |
5650 |
85'6 |
0'0 |
|
|
|
85'6 |
9/26/2023 01:22:00 |
5700 |
90'5 |
0'0 |
|
|
|
90'5 |
9/26/2023 01:22:00 |
5750 |
95'5 |
0'0 |
|
|
|
95'5 |
9/26/2023 01:22:00 |
5800 |
100'4 |
0'0 |
|
|
|
100'4 |
9/26/2023 01:22:00 |
5900 |
110'3 |
0'0 |
|
|
|
110'3 |
9/26/2023 01:22:00 |
5950 |
115'3 |
0'0 |
|
|
|
115'3 |
9/26/2023 01:22:00 |
6000 |
120'3 |
0'0 |
|
|
|
120'3 |
9/26/2023 01:22:00 |
6100 |
130'2 |
0'0 |
|
|
|
130'2 |
9/26/2023 01:22:00 |
6200 |
140'2 |
0'0 |
|
|
|
140'2 |
9/26/2023 01:22:00 |
6300 |
150'2 |
0'0 |
|
|
|
150'2 |
9/26/2023 01:22:00 |
6400 |
160'2 |
0'0 |
|
|
|
160'2 |
9/26/2023 01:22:00 |
6500 |
170'2 |
0'0 |
|
|
|
170'2 |
9/26/2023 01:22:00 |
6600 |
180'2 |
0'0 |
|
|
|
180'2 |
9/26/2023 01:22:00 |
6700 |
190'2 |
0'0 |
|
|
|
190'2 |
9/26/2023 01:22:00 |
6800 |
200'2 |
0'0 |
|
|
|
200'2 |
9/26/2023 01:22:00 |
6900 |
210'2 |
0'0 |
|
|
|
210'2 |
9/26/2023 01:22:00 |
7000 |
220'2 |
0'0 |
|
|
|
220'2 |
9/26/2023 01:22:00 |
7100 |
230'2 |
0'0 |
|
|
|
230'2 |
9/26/2023 01:22:00 |
7200 |
240'2 |
0'0 |
|
|
|
240'2 |
9/26/2023 01:22:00 |
7300 |
250'2 |
0'0 |
|
|
|
250'2 |
9/26/2023 01:22:00 |
7400 |
260'2 |
0'0 |
|
|
|
260'2 |
9/26/2023 01:22:00 |
7600 |
280'2 |
0'0 |
|
|
|
280'2 |
9/26/2023 01:22:00 |
7700 |
290'2 |
0'0 |
|
|
|
290'2 |
9/26/2023 01:22:00 |
7800 |
300'2 |
0'0 |
|
|
|
300'2 |
9/26/2023 01:22:00 |
7900 |
310'2 |
0'0 |
|
|
|
310'2 |
9/26/2023 01:22:00 |
8100 |
330'2 |
0'0 |
|
|
|
330'2 |
9/26/2023 01:22:00 |
8200 |
340'2 |
0'0 |
|
|
|
340'2 |
9/26/2023 01:22:00 |
8400 |
360'2 |
0'0 |
|
|
|
360'2 |
9/26/2023 01:22:00 |
8500 |
370'2 |
0'0 |
|
|
|
370'2 |
9/26/2023 01:22:00 |
9500 |
470'2 |
0'0 |
|
|
|
470'2 |
9/26/2023 01:22:00 |
10000 |
520'2 |
0'0 |
|
|
|
520'2 |
9/26/2023 01:22:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|