 |
Options for @C0Z |
|
| @C0Z: CORN December 2020 Call 1000 CALLS (CBOT) as of 09/26/2020 8:50:27 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1700 |
195'3s |
1'6 |
|
|
|
193'5 |
9/25/2020 01:26:00 |
| 2000 |
165'3s |
1'6 |
|
|
|
163'5 |
9/25/2020 01:26:00 |
| 2500 |
115'3s |
1'6 |
|
|
|
113'5 |
9/25/2020 01:26:00 |
| 2600 |
105'3s |
1'6 |
|
|
|
103'5 |
9/25/2020 01:26:00 |
| 2700 |
95'4s |
1'6 |
|
|
|
93'6 |
9/25/2020 01:26:00 |
| 2900 |
75'5s |
1'5 |
|
|
|
74'0 |
9/25/2020 01:26:00 |
| 3000 |
65'6s |
1'5 |
|
|
|
64'1 |
9/25/2020 01:26:00 |
| 3100 |
55'7s |
1'5 |
|
|
|
54'2 |
9/25/2020 01:26:00 |
| 3200 |
46'2s |
1'5 |
47'0 |
47'0 |
47'0 |
44'5 |
9/25/2020 01:26:00 |
| 3300 |
36'6s |
1'3 |
36'1 |
38'0 |
35'7 |
35'3 |
9/25/2020 01:26:00 |
| 3350 |
32'1s |
1'2 |
|
|
|
30'7 |
9/25/2020 01:26:00 |
| 3400 |
27'6s |
1'1 |
28'4 |
29'0 |
28'4 |
26'5 |
9/25/2020 01:26:00 |
| 3450 |
23'5s |
0'7 |
|
|
|
22'6 |
9/25/2020 01:26:00 |
| 3500 |
19'7s |
0'6 |
20'0 |
21'0 |
19'2 |
19'1 |
9/25/2020 01:26:00 |
| 3550 |
16'3s |
0'3 |
|
|
|
16'0 |
9/25/2020 01:26:00 |
| 3600 |
13'4s |
0'3 |
12'6 |
14'4 |
12'6 |
13'1 |
9/25/2020 01:26:00 |
| 3650 |
10'7s |
0'1 |
11'4 |
12'2 |
10'7 |
10'6 |
9/25/2020 01:26:00 |
| 3700 |
8'6s |
0'0 |
9'4 |
10'0 |
8'6 |
8'6 |
9/25/2020 01:26:00 |
| 3750 |
7'0s |
-0'1 |
7'2 |
8'0 |
7'0 |
7'1 |
9/25/2020 01:26:00 |
| 3800 |
5'5s |
-0'2 |
5'7 |
6'3 |
5'4 |
5'7 |
9/25/2020 01:26:00 |
| 3850 |
4'4s |
-0'3 |
4'7 |
5'1 |
4'4 |
4'7 |
9/25/2020 01:26:00 |
| 3900 |
3'5s |
-0'3 |
4'2 |
4'3 |
3'4 |
4'0 |
9/25/2020 01:26:00 |
| 3950 |
2'7s |
-0'3 |
3'2 |
3'2 |
3'1 |
3'2 |
9/25/2020 01:26:00 |
| 4000 |
2'3s |
-0'2 |
2'7 |
3'0 |
2'3 |
2'5 |
9/25/2020 01:26:00 |
| 4050 |
1'7s |
-0'2 |
2'2 |
2'2 |
2'0 |
2'1 |
9/25/2020 01:26:00 |
| 4100 |
1'4s |
-0'3 |
2'0 |
2'0 |
1'5 |
1'7 |
9/25/2020 01:26:00 |
| 4150 |
1'2s |
-0'3 |
1'4 |
1'4 |
1'4 |
1'5 |
9/25/2020 01:26:00 |
| 4200 |
1'1s |
-0'2 |
1'3 |
1'3 |
1'1 |
1'3 |
9/25/2020 01:26:00 |
| 4250 |
0'7s |
-0'3 |
1'2 |
1'2 |
1'0 |
1'2 |
9/25/2020 01:26:00 |
| 4300 |
0'6s |
-0'3 |
1'0 |
1'0 |
0'7 |
1'1 |
9/25/2020 01:26:00 |
| 4350 |
0'6s |
-0'2 |
0'6 |
0'6 |
0'6 |
1'0 |
9/25/2020 01:26:00 |
| 4400 |
0'5s |
-0'2 |
0'7 |
0'7 |
0'7 |
0'7 |
9/25/2020 01:26:00 |
| 4450 |
0'4s |
-0'2 |
|
|
|
0'6 |
9/25/2020 01:26:00 |
| 4500 |
0'4s |
-0'2 |
0'5 |
0'5 |
0'5 |
0'6 |
9/25/2020 01:26:00 |
| 4550 |
0'3s |
-0'2 |
|
|
|
0'5 |
9/25/2020 01:26:00 |
| 4600 |
0'3s |
-0'2 |
0'4 |
0'4 |
0'4 |
0'5 |
9/25/2020 01:26:00 |
| 4650 |
0'3s |
-0'1 |
|
|
|
0'4 |
9/25/2020 01:26:00 |
| 4700 |
0'2s |
-0'2 |
0'3 |
0'3 |
0'3 |
0'4 |
9/25/2020 01:26:00 |
| 4800 |
0'2s |
-0'1 |
|
|
|
0'3 |
9/25/2020 01:26:00 |
| 4900 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
9/25/2020 01:26:00 |
| 5000 |
0'1s |
-0'1 |
|
|
|
0'2 |
9/25/2020 01:26:00 |
| 5100 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
9/25/2020 01:26:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| @C0Z: CORN December 2020 Call 1000 PUTS (CBOT) as of 09/26/2020 8:50:27 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 2000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 2200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 2300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2020 01:26:00 |
| 2600 |
0'1s |
-0'1 |
|
|
|
0'2 |
9/25/2020 01:26:00 |
| 2700 |
0'2s |
0'0 |
|
|
|
0'2 |
9/25/2020 01:26:00 |
| 2800 |
0'2s |
-0'1 |
|
|
|
0'3 |
9/25/2020 01:26:00 |
| 2850 |
0'3s |
0'0 |
|
|
|
0'3 |
9/25/2020 01:26:00 |
| 2900 |
0'3s |
-0'1 |
|
|
|
0'4 |
9/25/2020 01:26:00 |
| 2950 |
0'3s |
-0'1 |
|
|
|
0'4 |
9/25/2020 01:26:00 |
| 3000 |
0'4s |
-0'1 |
0'4 |
0'5 |
0'4 |
0'5 |
9/25/2020 01:26:00 |
| 3050 |
0'4s |
-0'1 |
|
|
|
0'5 |
9/25/2020 01:26:00 |
| 3100 |
0'5s |
-0'1 |
0'6 |
0'6 |
0'6 |
0'6 |
9/25/2020 01:26:00 |
| 3150 |
0'6s |
-0'1 |
|
|
|
0'7 |
9/25/2020 01:26:00 |
| 3200 |
1'0s |
-0'1 |
|
|
|
1'1 |
9/25/2020 01:26:00 |
| 3250 |
1'1s |
-0'3 |
1'2 |
1'2 |
1'2 |
1'4 |
9/25/2020 01:26:00 |
| 3300 |
1'4s |
-0'3 |
1'6 |
1'6 |
1'3 |
1'7 |
9/25/2020 01:26:00 |
| 3350 |
1'7s |
-0'4 |
2'0 |
2'0 |
1'7 |
2'3 |
9/25/2020 01:26:00 |
| 3400 |
2'4s |
-0'5 |
2'5 |
2'6 |
2'2 |
3'1 |
9/25/2020 01:26:00 |
| 3450 |
3'3s |
-0'7 |
3'4 |
3'4 |
3'0 |
4'2 |
9/25/2020 01:26:00 |
| 3500 |
4'5s |
-1'0 |
5'5 |
5'5 |
4'0 |
5'5 |
9/25/2020 01:26:00 |
| 3550 |
6'1s |
-1'3 |
6'1 |
6'1 |
5'6 |
7'4 |
9/25/2020 01:26:00 |
| 3600 |
8'2s |
-1'3 |
9'4 |
9'4 |
7'3 |
9'5 |
9/25/2020 01:26:00 |
| 3650 |
10'5s |
-1'5 |
11'0 |
11'0 |
9'6 |
12'2 |
9/25/2020 01:26:00 |
| 3700 |
13'4s |
-1'6 |
15'6 |
15'6 |
12'4 |
15'2 |
9/25/2020 01:26:00 |
| 3750 |
16'6s |
-1'7 |
|
|
|
18'5 |
9/25/2020 01:26:00 |
| 3800 |
20'3s |
-2'0 |
22'4 |
22'4 |
19'4 |
22'3 |
9/25/2020 01:26:00 |
| 3850 |
24'2s |
-2'1 |
|
|
|
26'3 |
9/25/2020 01:26:00 |
| 3900 |
28'3s |
-2'1 |
|
|
|
30'4 |
9/25/2020 01:26:00 |
| 3950 |
32'5s |
-2'1 |
|
|
|
34'6 |
9/25/2020 01:26:00 |
| 4000 |
37'1s |
-2'0 |
|
|
|
39'1 |
9/25/2020 01:26:00 |
| 4100 |
46'2s |
-2'1 |
|
|
|
48'3 |
9/25/2020 01:26:00 |
| 4150 |
51'0s |
-2'1 |
|
|
|
53'1 |
9/25/2020 01:26:00 |
| 4200 |
55'7s |
-2'0 |
|
|
|
57'7 |
9/25/2020 01:26:00 |
| 4300 |
65'4s |
-2'1 |
65'6 |
65'6 |
65'6 |
67'5 |
9/25/2020 01:26:00 |
| 4400 |
75'3s |
-2'0 |
|
|
|
77'3 |
9/25/2020 01:26:00 |
| 4500 |
85'2s |
-2'0 |
|
|
|
87'2 |
9/25/2020 01:26:00 |
| 4600 |
95'1s |
-2'0 |
|
|
|
97'1 |
9/25/2020 01:26:00 |
| 4700 |
105'0s |
-2'0 |
|
|
|
107'0 |
9/25/2020 01:26:00 |
| 4800 |
115'0s |
-1'7 |
|
|
|
116'7 |
9/25/2020 01:26:00 |
| 4900 |
125'0s |
-1'6 |
|
|
|
126'6 |
9/25/2020 01:26:00 |
| 5000 |
134'7s |
-1'7 |
|
|
|
136'6 |
9/25/2020 01:26:00 |
| 5100 |
144'7s |
-1'6 |
|
|
|
146'5 |
9/25/2020 01:26:00 |
| 5500 |
184'7s |
-1'6 |
|
|
|
186'5 |
9/25/2020 01:26:00 |
| 5600 |
194'7s |
-1'6 |
|
|
|
196'5 |
9/25/2020 01:26:00 |
| 5700 |
204'7s |
-1'6 |
|
|
|
206'5 |
9/25/2020 01:26:00 |
| 5800 |
214'7s |
-1'6 |
|
|
|
216'5 |
9/25/2020 01:26:00 |
| 6000 |
234'7s |
-1'6 |
|
|
|
236'5 |
9/25/2020 01:26:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
