|
|
|
|
 |
Options for @C3Z |
|
| @C3Z: CORN December 2023 Call 2000 CALLS (CBOT) as of 09/30/2023 10:03:14 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3300 |
146'6s |
-11'6 |
|
|
|
158'4 |
9/29/2023 01:26:00 |
| 3600 |
116'6s |
-11'6 |
|
|
|
128'4 |
9/29/2023 01:26:00 |
| 3700 |
106'6s |
-11'6 |
|
|
|
118'4 |
9/29/2023 01:26:00 |
| 3800 |
96'6s |
-11'6 |
|
|
|
108'4 |
9/29/2023 01:26:00 |
| 3900 |
86'6s |
-11'6 |
|
|
|
98'4 |
9/29/2023 01:26:00 |
| 4000 |
76'7s |
-11'5 |
|
|
|
88'4 |
9/29/2023 01:26:00 |
| 4100 |
67'0s |
-11'4 |
|
|
|
78'4 |
9/29/2023 01:26:00 |
| 4150 |
62'1s |
-11'4 |
|
|
|
73'5 |
9/29/2023 01:26:00 |
| 4200 |
57'3s |
-11'3 |
|
|
|
68'6 |
9/29/2023 01:26:00 |
| 4250 |
52'5s |
-11'2 |
|
|
|
63'7 |
9/29/2023 01:26:00 |
| 4300 |
48'0s |
-11'1 |
|
|
|
59'1 |
9/29/2023 01:26:00 |
| 4350 |
43'3s |
-11'1 |
|
|
|
54'4 |
9/29/2023 01:26:00 |
| 4400 |
38'7s |
-11'0 |
|
|
|
49'7 |
9/29/2023 01:26:00 |
| 4450 |
34'6s |
-10'4 |
|
|
|
45'2 |
9/29/2023 01:26:00 |
| 4500 |
30'5s |
-10'2 |
|
|
|
40'7 |
9/29/2023 01:26:00 |
| 4550 |
26'6s |
-9'7 |
|
|
|
36'5 |
9/29/2023 01:26:00 |
| 4600 |
23'2s |
-9'4 |
24'0 |
24'0 |
24'0 |
32'6 |
9/29/2023 01:26:00 |
| 4650 |
20'0s |
-8'7 |
|
|
|
28'7 |
9/29/2023 01:26:00 |
| 4700 |
17'0s |
-8'3 |
25'0 |
25'0 |
17'7 |
25'3 |
9/29/2023 01:26:00 |
| 4750 |
14'3s |
-7'5 |
20'4 |
20'6 |
14'0 |
22'0 |
9/29/2023 01:26:00 |
| 4800 |
12'0s |
-7'1 |
19'7 |
19'7 |
11'4 |
19'1 |
9/29/2023 01:26:00 |
| 4850 |
9'7s |
-6'4 |
15'2 |
16'0 |
10'0 |
16'3 |
9/29/2023 01:26:00 |
| 4900 |
8'0s |
-5'7 |
13'7 |
13'7 |
8'0 |
13'7 |
9/29/2023 01:26:00 |
| 4950 |
6'5s |
-5'1 |
12'4 |
12'4 |
6'6 |
11'6 |
9/29/2023 01:26:00 |
| 5000 |
5'3s |
-4'4 |
9'7 |
10'5 |
5'1 |
9'7 |
9/29/2023 01:26:00 |
| 5050 |
4'3s |
-3'7 |
8'2 |
8'5 |
4'3 |
8'2 |
9/29/2023 01:26:00 |
| 5100 |
3'4s |
-3'3 |
6'7 |
7'2 |
3'4 |
6'7 |
9/29/2023 01:26:00 |
| 5150 |
2'7s |
-2'6 |
5'6 |
6'0 |
2'6 |
5'5 |
9/29/2023 01:26:00 |
| 5200 |
2'3s |
-2'2 |
4'3 |
4'7 |
2'2 |
4'5 |
9/29/2023 01:26:00 |
| 5250 |
1'7s |
-2'0 |
3'7 |
3'7 |
2'0 |
3'7 |
9/29/2023 01:26:00 |
| 5300 |
1'5s |
-1'4 |
2'7 |
3'4 |
1'6 |
3'1 |
9/29/2023 01:26:00 |
| 5350 |
1'3s |
-1'2 |
2'4 |
2'4 |
2'4 |
2'5 |
9/29/2023 01:26:00 |
| 5400 |
1'1s |
-1'1 |
2'0 |
2'4 |
1'2 |
2'2 |
9/29/2023 01:26:00 |
| 5450 |
1'0s |
-0'7 |
|
|
|
1'7 |
9/29/2023 01:26:00 |
| 5500 |
0'7s |
-0'6 |
1'5 |
1'6 |
0'7 |
1'5 |
9/29/2023 01:26:00 |
| 5550 |
0'6s |
-0'6 |
1'2 |
1'2 |
1'2 |
1'4 |
9/29/2023 01:26:00 |
| 5600 |
0'5s |
-0'5 |
1'2 |
1'2 |
0'5 |
1'2 |
9/29/2023 01:26:00 |
| 5650 |
0'5s |
-0'4 |
|
|
|
1'1 |
9/29/2023 01:26:00 |
| 5700 |
0'5s |
-0'3 |
1'0 |
1'0 |
0'7 |
1'0 |
9/29/2023 01:26:00 |
| 5750 |
0'4s |
-0'3 |
0'5 |
0'5 |
0'5 |
0'7 |
9/29/2023 01:26:00 |
| 5800 |
0'4s |
-0'2 |
0'5 |
0'5 |
0'4 |
0'6 |
9/29/2023 01:26:00 |
| 5850 |
0'4s |
-0'1 |
|
|
|
0'5 |
9/29/2023 01:26:00 |
| 5900 |
0'3s |
-0'2 |
|
|
|
0'5 |
9/29/2023 01:26:00 |
| 5950 |
0'3s |
-0'2 |
|
|
|
0'5 |
9/29/2023 01:26:00 |
| 6000 |
0'3s |
-0'2 |
0'5 |
0'5 |
0'3 |
0'5 |
9/29/2023 01:26:00 |
| 6050 |
0'3s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
9/29/2023 01:26:00 |
| 6100 |
0'3s |
-0'1 |
|
|
|
0'4 |
9/29/2023 01:26:00 |
| 6150 |
0'2s |
-0'1 |
|
|
|
0'3 |
9/29/2023 01:26:00 |
| 6200 |
0'2s |
-0'1 |
0'2 |
0'3 |
0'2 |
0'3 |
9/29/2023 01:26:00 |
| 6300 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'2 |
0'3 |
9/29/2023 01:26:00 |
| 6400 |
0'2s |
0'0 |
|
|
|
0'2 |
9/29/2023 01:26:00 |
| 6500 |
0'2s |
0'0 |
0'3 |
0'3 |
0'2 |
0'2 |
9/29/2023 01:26:00 |
| 6600 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
9/29/2023 01:26:00 |
| 6700 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'1 |
0'2 |
9/29/2023 01:26:00 |
| 6800 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
9/29/2023 01:26:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7000 |
0'1s |
0'0 |
0'2 |
0'2 |
0'1 |
0'1 |
9/29/2023 01:26:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 8900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 9900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 10100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 10200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 10500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 11500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 12500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 13000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 13500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 14000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 14500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 15000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| @C3Z: CORN December 2023 Call 2000 PUTS (CBOT) as of 09/30/2023 10:03:14 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
9/29/2023 01:26:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3900 |
0'2s |
0'1 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 3950 |
0'2s |
0'1 |
|
|
|
0'1 |
9/29/2023 01:26:00 |
| 4000 |
0'3s |
0'2 |
0'2 |
0'4 |
0'2 |
0'1 |
9/29/2023 01:26:00 |
| 4050 |
0'3s |
0'1 |
|
|
|
0'2 |
9/29/2023 01:26:00 |
| 4100 |
0'4s |
0'2 |
0'4 |
0'4 |
0'4 |
0'2 |
9/29/2023 01:26:00 |
| 4150 |
0'5s |
0'2 |
|
|
|
0'3 |
9/29/2023 01:26:00 |
| 4200 |
0'7s |
0'3 |
0'4 |
0'6 |
0'4 |
0'4 |
9/29/2023 01:26:00 |
| 4250 |
1'1s |
0'4 |
|
|
|
0'5 |
9/29/2023 01:26:00 |
| 4300 |
1'4s |
0'5 |
1'1 |
1'4 |
1'0 |
0'7 |
9/29/2023 01:26:00 |
| 4350 |
1'7s |
0'5 |
1'2 |
1'2 |
1'2 |
1'2 |
9/29/2023 01:26:00 |
| 4400 |
2'2s |
0'5 |
1'6 |
2'4 |
1'4 |
1'5 |
9/29/2023 01:26:00 |
| 4450 |
3'1s |
1'1 |
2'1 |
2'7 |
2'0 |
2'0 |
9/29/2023 01:26:00 |
| 4500 |
4'0s |
1'3 |
2'6 |
3'7 |
2'4 |
2'5 |
9/29/2023 01:26:00 |
| 4550 |
5'1s |
1'6 |
3'3 |
5'3 |
3'3 |
3'3 |
9/29/2023 01:26:00 |
| 4600 |
6'5s |
2'2 |
4'4 |
6'5 |
4'2 |
4'3 |
9/29/2023 01:26:00 |
| 4650 |
8'3s |
2'7 |
5'5 |
7'7 |
5'5 |
5'4 |
9/29/2023 01:26:00 |
| 4700 |
10'2s |
3'2 |
7'1 |
10'5 |
6'7 |
7'0 |
9/29/2023 01:26:00 |
| 4750 |
12'5s |
4'0 |
9'0 |
12'2 |
8'4 |
8'5 |
9/29/2023 01:26:00 |
| 4800 |
15'2s |
4'5 |
10'6 |
15'0 |
10'4 |
10'5 |
9/29/2023 01:26:00 |
| 4850 |
18'0s |
5'1 |
13'2 |
18'7 |
13'1 |
12'7 |
9/29/2023 01:26:00 |
| 4900 |
21'2s |
5'7 |
16'0 |
22'0 |
15'0 |
15'3 |
9/29/2023 01:26:00 |
| 4950 |
24'6s |
6'4 |
18'1 |
23'1 |
18'1 |
18'2 |
9/29/2023 01:26:00 |
| 5000 |
28'4s |
7'2 |
21'4 |
29'0 |
21'4 |
21'2 |
9/29/2023 01:26:00 |
| 5050 |
32'4s |
7'7 |
25'5 |
25'5 |
25'5 |
24'5 |
9/29/2023 01:26:00 |
| 5100 |
36'4s |
8'2 |
32'1 |
32'1 |
32'1 |
28'2 |
9/29/2023 01:26:00 |
| 5150 |
40'7s |
8'7 |
|
|
|
32'0 |
9/29/2023 01:26:00 |
| 5200 |
45'3s |
9'4 |
36'0 |
37'0 |
36'0 |
35'7 |
9/29/2023 01:26:00 |
| 5250 |
49'7s |
9'6 |
|
|
|
40'1 |
9/29/2023 01:26:00 |
| 5300 |
54'5s |
10'2 |
44'4 |
55'0 |
44'4 |
44'3 |
9/29/2023 01:26:00 |
| 5350 |
59'3s |
10'4 |
|
|
|
48'7 |
9/29/2023 01:26:00 |
| 5400 |
64'1s |
10'5 |
55'0 |
63'2 |
55'0 |
53'4 |
9/29/2023 01:26:00 |
| 5500 |
73'7s |
11'1 |
67'3 |
67'3 |
67'3 |
62'6 |
9/29/2023 01:26:00 |
| 5550 |
78'6s |
11'1 |
67'0 |
67'0 |
67'0 |
67'5 |
9/29/2023 01:26:00 |
| 5600 |
83'4s |
11'1 |
75'0 |
84'0 |
75'0 |
72'3 |
9/29/2023 01:26:00 |
| 5650 |
88'4s |
11'2 |
|
|
|
77'2 |
9/29/2023 01:26:00 |
| 5700 |
93'4s |
11'3 |
89'4 |
93'0 |
89'4 |
82'1 |
9/29/2023 01:26:00 |
| 5750 |
98'3s |
11'3 |
|
|
|
87'0 |
9/29/2023 01:26:00 |
| 5800 |
103'3s |
11'4 |
99'0 |
99'0 |
99'0 |
91'7 |
9/29/2023 01:26:00 |
| 5900 |
113'2s |
11'4 |
103'4 |
112'0 |
103'4 |
101'6 |
9/29/2023 01:26:00 |
| 5950 |
118'2s |
11'4 |
|
|
|
106'6 |
9/29/2023 01:26:00 |
| 6000 |
123'2s |
11'4 |
113'3 |
114'0 |
113'3 |
111'6 |
9/29/2023 01:26:00 |
| 6100 |
133'2s |
11'5 |
131'6 |
131'6 |
131'6 |
121'5 |
9/29/2023 01:26:00 |
| 6200 |
143'2s |
11'6 |
|
|
|
131'4 |
9/29/2023 01:26:00 |
| 6300 |
153'2s |
11'6 |
141'4 |
141'4 |
141'4 |
141'4 |
9/29/2023 01:26:00 |
| 6400 |
163'2s |
11'6 |
|
|
|
151'4 |
9/29/2023 01:26:00 |
| 6500 |
173'2s |
11'6 |
|
|
|
161'4 |
9/29/2023 01:26:00 |
| 6600 |
183'2s |
11'6 |
|
|
|
171'4 |
9/29/2023 01:26:00 |
| 6700 |
193'2s |
11'6 |
|
|
|
181'4 |
9/29/2023 01:26:00 |
| 6800 |
203'2s |
11'6 |
|
|
|
191'4 |
9/29/2023 01:26:00 |
| 6900 |
213'2s |
11'6 |
|
|
|
201'4 |
9/29/2023 01:26:00 |
| 7000 |
223'2s |
11'6 |
|
|
|
211'4 |
9/29/2023 01:26:00 |
| 7100 |
233'2s |
11'6 |
|
|
|
221'4 |
9/29/2023 01:26:00 |
| 7200 |
243'2s |
11'6 |
|
|
|
231'4 |
9/29/2023 01:26:00 |
| 7300 |
253'2s |
11'6 |
|
|
|
241'4 |
9/29/2023 01:26:00 |
| 7400 |
263'2s |
11'6 |
|
|
|
251'4 |
9/29/2023 01:26:00 |
| 7600 |
283'2s |
11'6 |
|
|
|
271'4 |
9/29/2023 01:26:00 |
| 7700 |
293'2s |
11'6 |
|
|
|
281'4 |
9/29/2023 01:26:00 |
| 7800 |
303'2s |
11'6 |
|
|
|
291'4 |
9/29/2023 01:26:00 |
| 7900 |
313'2s |
11'6 |
|
|
|
301'4 |
9/29/2023 01:26:00 |
| 8100 |
333'2s |
11'6 |
|
|
|
321'4 |
9/29/2023 01:26:00 |
| 8200 |
343'2s |
11'6 |
|
|
|
331'4 |
9/29/2023 01:26:00 |
| 8400 |
363'2s |
11'6 |
|
|
|
351'4 |
9/29/2023 01:26:00 |
| 8500 |
373'2s |
11'6 |
|
|
|
361'4 |
9/29/2023 01:26:00 |
| 9500 |
473'2s |
11'6 |
|
|
|
461'4 |
9/29/2023 01:26:00 |
| 10000 |
523'2s |
11'6 |
|
|
|
511'4 |
9/29/2023 01:26:00 |
|
