 |
Options for @C3Z |
|
| @C3Z: CORN December 2023 Call 2000 CALLS (CBOT) as of 10/02/2023 5:11:00 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3300 |
146'6 |
0'0 |
|
|
|
146'6 |
9/29/2023 01:26:00 |
| 3600 |
116'6 |
0'0 |
|
|
|
116'6 |
9/29/2023 01:26:00 |
| 3700 |
106'6 |
0'0 |
|
|
|
106'6 |
9/29/2023 01:26:00 |
| 3800 |
96'6 |
0'0 |
|
|
|
96'6 |
9/29/2023 01:26:00 |
| 3900 |
86'6 |
0'0 |
|
|
|
86'6 |
9/29/2023 01:26:00 |
| 4000 |
76'7 |
0'0 |
|
|
|
76'7 |
9/29/2023 01:26:00 |
| 4100 |
67'0 |
0'0 |
|
|
|
67'0 |
9/29/2023 01:26:00 |
| 4150 |
62'1 |
0'0 |
|
|
|
62'1 |
9/29/2023 01:26:00 |
| 4200 |
57'3 |
0'0 |
|
|
|
57'3 |
9/29/2023 01:26:00 |
| 4250 |
52'5 |
0'0 |
|
|
|
52'5 |
9/29/2023 01:26:00 |
| 4300 |
48'0 |
0'0 |
|
|
|
48'0 |
9/29/2023 01:26:00 |
| 4350 |
43'3 |
0'0 |
|
|
|
43'3 |
9/29/2023 01:26:00 |
| 4400 |
38'7 |
0'0 |
|
|
|
38'7 |
9/29/2023 01:26:00 |
| 4450 |
34'6 |
0'0 |
|
|
|
34'6 |
9/29/2023 01:26:00 |
| 4500 |
30'5 |
0'0 |
30'5 |
30'5 |
30'5 |
30'5 |
10/01/2023 07:50:00 |
| 4550 |
26'6 |
0'0 |
|
|
|
26'6 |
9/29/2023 01:26:00 |
| 4600 |
23'2 |
0'0 |
|
|
|
23'2 |
9/29/2023 01:26:00 |
| 4650 |
20'0 |
0'0 |
|
|
|
20'0 |
9/29/2023 01:26:00 |
| 4700 |
17'0 |
0'0 |
|
|
|
17'0 |
9/29/2023 01:26:00 |
| 4750 |
14'3 |
0'0 |
|
|
|
14'3 |
9/29/2023 01:26:00 |
| 4800 |
13'7 |
1'7 |
11'7 |
13'7 |
11'7 |
12'0 |
10/02/2023 03:02:00 |
| 4850 |
11'4 |
1'5 |
10'6 |
11'4 |
10'6 |
9'7 |
10/02/2023 03:02:00 |
| 4900 |
8'1 |
0'1 |
8'3 |
8'4 |
8'1 |
8'0 |
10/01/2023 07:46:00 |
| 4950 |
6'5 |
0'0 |
|
|
|
6'5 |
9/29/2023 01:26:00 |
| 5000 |
6'6 |
1'3 |
5'3 |
6'6 |
5'3 |
5'3 |
10/02/2023 02:48:00 |
| 5050 |
5'2 |
0'7 |
5'2 |
5'2 |
5'2 |
4'3 |
10/02/2023 03:32:00 |
| 5100 |
4'2 |
0'6 |
3'3 |
4'2 |
3'3 |
3'4 |
10/02/2023 02:13:00 |
| 5150 |
3'0 |
0'1 |
3'0 |
3'0 |
3'0 |
2'7 |
10/01/2023 08:30:00 |
| 5200 |
2'6 |
0'3 |
2'4 |
2'6 |
2'4 |
2'3 |
10/02/2023 02:19:00 |
| 5250 |
2'1 |
0'2 |
2'1 |
2'1 |
2'1 |
1'7 |
10/02/2023 03:31:00 |
| 5300 |
1'5 |
0'0 |
|
|
|
1'5 |
9/29/2023 01:26:00 |
| 5350 |
1'3 |
0'0 |
|
|
|
1'3 |
9/29/2023 01:26:00 |
| 5400 |
1'3 |
0'2 |
1'2 |
1'3 |
1'2 |
1'1 |
10/01/2023 09:18:00 |
| 5450 |
1'0 |
0'0 |
|
|
|
1'0 |
9/29/2023 01:26:00 |
| 5500 |
0'7 |
0'0 |
|
|
|
0'7 |
9/29/2023 01:26:00 |
| 5550 |
0'6 |
0'0 |
|
|
|
0'6 |
9/29/2023 01:26:00 |
| 5600 |
0'5 |
0'0 |
|
|
|
0'5 |
9/29/2023 01:26:00 |
| 5650 |
0'5 |
0'0 |
|
|
|
0'5 |
9/29/2023 01:26:00 |
| 5700 |
0'5 |
0'0 |
|
|
|
0'5 |
9/29/2023 01:26:00 |
| 5750 |
0'4 |
0'0 |
|
|
|
0'4 |
9/29/2023 01:26:00 |
| 5800 |
0'4 |
0'0 |
|
|
|
0'4 |
9/29/2023 01:26:00 |
| 5850 |
0'4 |
0'0 |
|
|
|
0'4 |
9/29/2023 01:26:00 |
| 5900 |
0'3 |
0'0 |
|
|
|
0'3 |
9/29/2023 01:26:00 |
| 5950 |
0'3 |
0'0 |
|
|
|
0'3 |
9/29/2023 01:26:00 |
| 6000 |
0'3 |
0'0 |
|
|
|
0'3 |
9/29/2023 01:26:00 |
| 6050 |
0'3 |
0'0 |
|
|
|
0'3 |
9/29/2023 01:26:00 |
| 6100 |
0'3 |
0'0 |
|
|
|
0'3 |
9/29/2023 01:26:00 |
| 6150 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2023 01:26:00 |
| 6200 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2023 01:26:00 |
| 6300 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2023 01:26:00 |
| 6400 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2023 01:26:00 |
| 6500 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2023 01:26:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 10100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 10200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 10500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 11500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 12500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 13000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 13500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 14000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 14500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 15000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| @C3Z: CORN December 2023 Call 2000 PUTS (CBOT) as of 10/02/2023 5:11:00 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3900 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2023 01:26:00 |
| 3950 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2023 01:26:00 |
| 4000 |
0'3 |
0'0 |
|
|
|
0'3 |
9/29/2023 01:26:00 |
| 4050 |
0'3 |
0'0 |
|
|
|
0'3 |
9/29/2023 01:26:00 |
| 4100 |
0'4 |
0'0 |
|
|
|
0'4 |
9/29/2023 01:26:00 |
| 4150 |
0'5 |
0'0 |
|
|
|
0'5 |
9/29/2023 01:26:00 |
| 4200 |
0'7 |
0'0 |
|
|
|
0'7 |
9/29/2023 01:26:00 |
| 4250 |
1'1 |
0'0 |
|
|
|
1'1 |
9/29/2023 01:26:00 |
| 4300 |
1'3 |
-0'1 |
1'3 |
1'3 |
1'3 |
1'4 |
10/01/2023 08:40:00 |
| 4350 |
1'7 |
0'0 |
|
|
|
1'7 |
9/29/2023 01:26:00 |
| 4400 |
2'4 |
0'2 |
2'4 |
2'4 |
2'4 |
2'2 |
10/01/2023 07:54:00 |
| 4450 |
2'6 |
-0'3 |
2'6 |
2'6 |
2'6 |
3'1 |
10/02/2023 02:36:00 |
| 4500 |
3'6 |
-0'2 |
4'1 |
4'1 |
3'6 |
4'0 |
10/01/2023 11:32:00 |
| 4550 |
4'5 |
-0'4 |
4'5 |
4'5 |
4'5 |
5'1 |
10/02/2023 02:06:00 |
| 4600 |
6'5 |
0'0 |
6'5 |
6'6 |
6'5 |
6'5 |
10/01/2023 07:02:00 |
| 4650 |
8'0 |
-0'3 |
8'0 |
8'0 |
8'0 |
8'3 |
10/01/2023 10:11:00 |
| 4700 |
10'2 |
0'0 |
10'2 |
10'2 |
10'2 |
10'2 |
10/01/2023 08:01:00 |
| 4750 |
12'5 |
0'0 |
|
|
|
12'5 |
9/29/2023 01:26:00 |
| 4800 |
15'2 |
0'0 |
|
|
|
15'2 |
9/29/2023 01:26:00 |
| 4850 |
18'0 |
0'0 |
|
|
|
18'0 |
9/29/2023 01:26:00 |
| 4900 |
20'4 |
-0'6 |
20'7 |
20'7 |
20'4 |
21'2 |
10/01/2023 10:00:00 |
| 4950 |
24'6 |
0'0 |
|
|
|
24'6 |
9/29/2023 01:26:00 |
| 5000 |
28'4 |
0'0 |
|
|
|
28'4 |
9/29/2023 01:26:00 |
| 5050 |
32'4 |
0'0 |
|
|
|
32'4 |
9/29/2023 01:26:00 |
| 5100 |
36'4 |
0'0 |
|
|
|
36'4 |
9/29/2023 01:26:00 |
| 5150 |
40'7 |
0'0 |
|
|
|
40'7 |
9/29/2023 01:26:00 |
| 5200 |
45'3 |
0'0 |
|
|
|
45'3 |
9/29/2023 01:26:00 |
| 5250 |
49'7 |
0'0 |
|
|
|
49'7 |
9/29/2023 01:26:00 |
| 5300 |
54'0 |
-0'5 |
54'0 |
54'0 |
54'0 |
54'5 |
10/01/2023 07:01:00 |
| 5350 |
59'3 |
0'0 |
|
|
|
59'3 |
9/29/2023 01:26:00 |
| 5400 |
65'0 |
0'7 |
64'0 |
65'0 |
64'0 |
64'1 |
10/01/2023 07:01:00 |
| 5500 |
73'7 |
0'0 |
|
|
|
73'7 |
9/29/2023 01:26:00 |
| 5550 |
78'6 |
0'0 |
|
|
|
78'6 |
9/29/2023 01:26:00 |
| 5600 |
83'4 |
0'0 |
|
|
|
83'4 |
9/29/2023 01:26:00 |
| 5650 |
88'4 |
0'0 |
|
|
|
88'4 |
9/29/2023 01:26:00 |
| 5700 |
93'4 |
0'0 |
|
|
|
93'4 |
9/29/2023 01:26:00 |
| 5750 |
98'3 |
0'0 |
|
|
|
98'3 |
9/29/2023 01:26:00 |
| 5800 |
103'3 |
0'0 |
|
|
|
103'3 |
9/29/2023 01:26:00 |
| 5900 |
113'2 |
0'0 |
|
|
|
113'2 |
9/29/2023 01:26:00 |
| 5950 |
118'2 |
0'0 |
|
|
|
118'2 |
9/29/2023 01:26:00 |
| 6000 |
123'2 |
0'0 |
|
|
|
123'2 |
9/29/2023 01:26:00 |
| 6100 |
133'2 |
0'0 |
|
|
|
133'2 |
9/29/2023 01:26:00 |
| 6200 |
143'2 |
0'0 |
|
|
|
143'2 |
9/29/2023 01:26:00 |
| 6300 |
153'2 |
0'0 |
|
|
|
153'2 |
9/29/2023 01:26:00 |
| 6400 |
163'2 |
0'0 |
|
|
|
163'2 |
9/29/2023 01:26:00 |
| 6500 |
173'2 |
0'0 |
|
|
|
173'2 |
9/29/2023 01:26:00 |
| 6600 |
183'2 |
0'0 |
|
|
|
183'2 |
9/29/2023 01:26:00 |
| 6700 |
193'2 |
0'0 |
|
|
|
193'2 |
9/29/2023 01:26:00 |
| 6800 |
203'2 |
0'0 |
|
|
|
203'2 |
9/29/2023 01:26:00 |
| 6900 |
213'2 |
0'0 |
|
|
|
213'2 |
9/29/2023 01:26:00 |
| 7000 |
223'2 |
0'0 |
|
|
|
223'2 |
9/29/2023 01:26:00 |
| 7100 |
233'2 |
0'0 |
|
|
|
233'2 |
9/29/2023 01:26:00 |
| 7200 |
243'2 |
0'0 |
|
|
|
243'2 |
9/29/2023 01:26:00 |
| 7300 |
253'2 |
0'0 |
|
|
|
253'2 |
9/29/2023 01:26:00 |
| 7400 |
263'2 |
0'0 |
|
|
|
263'2 |
9/29/2023 01:26:00 |
| 7600 |
283'2 |
0'0 |
|
|
|
283'2 |
9/29/2023 01:26:00 |
| 7700 |
293'2 |
0'0 |
|
|
|
293'2 |
9/29/2023 01:26:00 |
| 7800 |
303'2 |
0'0 |
|
|
|
303'2 |
9/29/2023 01:26:00 |
| 7900 |
313'2 |
0'0 |
|
|
|
313'2 |
9/29/2023 01:26:00 |
| 8100 |
333'2 |
0'0 |
|
|
|
333'2 |
9/29/2023 01:26:00 |
| 8200 |
343'2 |
0'0 |
|
|
|
343'2 |
9/29/2023 01:26:00 |
| 8400 |
363'2 |
0'0 |
|
|
|
363'2 |
9/29/2023 01:26:00 |
| 8500 |
373'2 |
0'0 |
|
|
|
373'2 |
9/29/2023 01:26:00 |
| 9500 |
473'2 |
0'0 |
|
|
|
473'2 |
9/29/2023 01:26:00 |
| 10000 |
523'2 |
0'0 |
|
|
|
523'2 |
9/29/2023 01:26:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
