|
|
 |
Options for @C1H |
 |
@C1H: CORN March 2021 Call 1700 CALLS (CBOT) as of 01/26/2021 11:10:48 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
1700 |
341'5s |
11'0 |
|
|
|
330'5 |
1/25/2021 01:23:00 |
1900 |
321'5s |
11'0 |
|
|
|
310'5 |
1/25/2021 01:23:00 |
2000 |
311'5s |
11'0 |
|
|
|
300'5 |
1/25/2021 01:23:00 |
2900 |
221'5s |
11'0 |
|
|
|
210'5 |
1/25/2021 01:23:00 |
3000 |
211'5s |
11'0 |
|
|
|
200'5 |
1/25/2021 01:23:00 |
3100 |
201'5s |
11'0 |
|
|
|
190'5 |
1/25/2021 01:23:00 |
3200 |
191'5s |
11'0 |
|
|
|
180'5 |
1/25/2021 01:23:00 |
3250 |
186'5s |
11'0 |
|
|
|
175'5 |
1/25/2021 01:23:00 |
3300 |
181'5s |
11'0 |
|
|
|
170'5 |
1/25/2021 01:23:00 |
3350 |
176'5s |
11'0 |
|
|
|
165'5 |
1/25/2021 01:23:00 |
3400 |
171'5s |
11'0 |
|
|
|
160'5 |
1/25/2021 01:23:00 |
3500 |
178'0s |
16'3 |
178'0 |
178'0 |
178'0 |
161'5 |
1/26/2021 08:42:00 |
3550 |
156'5s |
11'0 |
|
|
|
145'5 |
1/25/2021 01:23:00 |
3600 |
166'3s |
14'6 |
166'3 |
166'3 |
166'3 |
151'5 |
1/26/2021 09:04:00 |
3650 |
146'5s |
11'0 |
|
|
|
135'5 |
1/25/2021 01:23:00 |
3700 |
158'4s |
16'7 |
158'4 |
158'4 |
158'4 |
141'5 |
1/26/2021 10:38:00 |
3800 |
146'0s |
14'3 |
145'2 |
146'0 |
145'2 |
131'5 |
1/26/2021 10:04:00 |
3850 |
126'5s |
10'7 |
|
|
|
115'6 |
1/25/2021 01:23:00 |
3900 |
136'5s |
15'0 |
134'4 |
136'5 |
134'4 |
121'5 |
1/26/2021 10:07:00 |
3950 |
116'5s |
10'6 |
|
|
|
105'7 |
1/25/2021 01:23:00 |
4000 |
125'2s |
13'5 |
127'0 |
127'0 |
125'2 |
111'5 |
1/26/2021 09:30:00 |
4050 |
106'5s |
10'5 |
|
|
|
96'0 |
1/25/2021 01:23:00 |
4100 |
118'1s |
16'3 |
119'0 |
119'0 |
117'4 |
101'6 |
1/26/2021 10:24:00 |
4150 |
96'6s |
10'5 |
93'4 |
93'4 |
93'4 |
86'1 |
1/25/2021 01:23:00 |
4200 |
108'0s |
16'1 |
100'0 |
108'0 |
100'0 |
91'7 |
1/26/2021 10:43:00 |
4250 |
87'0s |
10'5 |
|
|
|
76'3 |
1/25/2021 01:23:00 |
4300 |
98'0s |
15'7 |
94'4 |
98'0 |
94'4 |
82'1 |
1/26/2021 10:43:00 |
4350 |
77'2s |
10'4 |
65'6 |
76'0 |
65'6 |
66'6 |
1/25/2021 01:23:00 |
4400 |
88'1s |
15'6 |
87'4 |
88'1 |
87'4 |
72'3 |
1/26/2021 10:33:00 |
4450 |
67'5s |
10'2 |
57'0 |
67'0 |
53'5 |
57'3 |
1/25/2021 01:23:00 |
4500 |
78'0s |
15'1 |
70'0 |
80'0 |
70'0 |
62'7 |
1/26/2021 10:10:00 |
4550 |
68'0s |
9'7 |
68'0 |
68'0 |
68'0 |
58'1 |
1/26/2021 07:36:00 |
4600 |
70'0s |
16'4 |
63'0 |
70'0 |
63'0 |
53'4 |
1/26/2021 10:58:00 |
4650 |
49'0s |
8'7 |
46'5 |
51'1 |
46'5 |
40'1 |
1/25/2021 01:23:00 |
4700 |
59'2s |
14'5 |
48'4 |
60'0 |
48'4 |
44'5 |
1/26/2021 10:33:00 |
4750 |
47'4s |
7'0 |
47'4 |
47'4 |
47'4 |
40'4 |
1/26/2021 07:11:00 |
4800 |
50'6s |
14'3 |
45'2 |
50'6 |
45'2 |
36'3 |
1/26/2021 10:30:00 |
4850 |
44'3s |
11'6 |
41'6 |
44'3 |
41'6 |
32'5 |
1/26/2021 09:02:00 |
4900 |
40'7s |
11'6 |
32'7 |
43'3 |
32'7 |
29'1 |
1/26/2021 08:53:00 |
4950 |
38'1s |
12'4 |
37'5 |
38'1 |
37'5 |
25'5 |
1/26/2021 10:30:00 |
5000 |
35'3s |
12'6 |
21'4 |
36'3 |
21'4 |
22'5 |
1/26/2021 11:00:00 |
5050 |
30'0s |
10'3 |
28'7 |
30'0 |
28'7 |
19'5 |
1/26/2021 10:09:00 |
5100 |
27'0s |
10'0 |
17'7 |
29'0 |
16'4 |
17'0 |
1/26/2021 10:15:00 |
5150 |
24'4s |
10'0 |
15'2 |
26'0 |
14'7 |
14'4 |
1/26/2021 10:22:00 |
5200 |
21'6s |
9'2 |
13'4 |
23'2 |
12'3 |
12'4 |
1/26/2021 10:54:00 |
5250 |
19'0s |
8'2 |
10'2 |
19'0 |
10'2 |
10'6 |
1/26/2021 10:33:00 |
5300 |
17'3s |
8'2 |
10'1 |
17'3 |
9'4 |
9'1 |
1/26/2021 10:59:00 |
5350 |
14'4s |
6'5 |
8'4 |
15'6 |
8'4 |
7'7 |
1/26/2021 10:12:00 |
5400 |
13'2s |
6'4 |
7'0 |
13'3 |
6'5 |
6'6 |
1/26/2021 10:59:00 |
5450 |
11'0s |
5'1 |
6'2 |
11'0 |
6'2 |
5'7 |
1/26/2021 10:25:00 |
5500 |
9'6s |
4'6 |
5'2 |
10'2 |
5'0 |
5'0 |
1/26/2021 10:44:00 |
5550 |
8'5s |
4'3 |
5'4 |
8'5 |
5'4 |
4'2 |
1/26/2021 10:57:00 |
5600 |
7'5s |
3'7 |
4'2 |
7'5 |
4'2 |
3'6 |
1/26/2021 10:58:00 |
5650 |
6'5s |
3'3 |
3'2 |
6'5 |
3'2 |
3'2 |
1/26/2021 08:31:00 |
5700 |
5'5s |
2'7 |
2'7 |
5'5 |
2'7 |
2'6 |
1/26/2021 10:56:00 |
5750 |
4'7s |
2'4 |
3'0 |
4'7 |
3'0 |
2'3 |
1/26/2021 10:57:00 |
5800 |
4'2s |
2'1 |
2'3 |
4'3 |
2'3 |
2'1 |
1/26/2021 10:36:00 |
5850 |
3'6s |
1'7 |
2'2 |
3'6 |
2'2 |
1'7 |
1/26/2021 10:57:00 |
5900 |
2'7s |
1'1 |
1'6 |
3'0 |
1'6 |
1'6 |
1/26/2021 09:12:00 |
5950 |
1'4s |
0'2 |
|
|
|
1'2 |
1/25/2021 01:23:00 |
6000 |
2'4s |
1'2 |
2'3 |
2'4 |
2'2 |
1'2 |
1/26/2021 10:30:00 |
6050 |
1'1s |
0'1 |
1'2 |
1'2 |
1'2 |
1'0 |
1/25/2021 01:23:00 |
6100 |
2'0s |
0'7 |
2'0 |
2'0 |
2'0 |
1'1 |
1/26/2021 09:54:00 |
6150 |
1'0s |
0'1 |
|
|
|
0'7 |
1/25/2021 01:23:00 |
6200 |
1'4s |
0'5 |
1'4 |
1'4 |
1'4 |
0'7 |
1/26/2021 09:41:00 |
6250 |
1'3s |
0'5 |
1'3 |
1'3 |
1'3 |
0'6 |
1/26/2021 09:07:00 |
6300 |
1'2s |
0'4 |
1'0 |
1'2 |
1'0 |
0'6 |
1/26/2021 09:41:00 |
6350 |
1'1s |
0'3 |
1'1 |
1'1 |
1'1 |
0'6 |
1/26/2021 09:41:00 |
6400 |
0'5s |
0'1 |
0'4 |
0'4 |
0'4 |
0'4 |
1/25/2021 01:23:00 |
6450 |
0'7s |
0'3 |
0'7 |
0'7 |
0'7 |
0'4 |
1/26/2021 08:30:00 |
6500 |
0'7s |
0'3 |
0'6 |
0'7 |
0'6 |
0'4 |
1/26/2021 09:41:00 |
6550 |
0'4s |
0'1 |
|
|
|
0'3 |
1/25/2021 01:23:00 |
6600 |
0'6s |
0'2 |
0'6 |
0'6 |
0'6 |
0'4 |
1/26/2021 09:02:00 |
6650 |
0'5s |
0'1 |
0'5 |
0'5 |
0'5 |
0'4 |
1/26/2021 08:30:00 |
6700 |
0'3s |
0'1 |
|
|
|
0'2 |
1/25/2021 01:23:00 |
6800 |
0'3s |
0'2 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
6900 |
0'3s |
0'2 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
7000 |
0'2s |
0'1 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
7100 |
0'2s |
0'1 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
7200 |
0'2s |
0'1 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
7300 |
0'2s |
0'1 |
0'1 |
0'1 |
0'1 |
0'1 |
1/25/2021 01:23:00 |
7400 |
0'2s |
0'1 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
7500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
7800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
@C1H: CORN March 2021 Call 1700 PUTS (CBOT) as of 01/26/2021 11:10:48 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
1900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
2200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
2400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
2500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
2600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
2700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
2800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
2900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
3000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
3100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/25/2021 01:23:00 |
3150 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
3200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
3250 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
3300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
3350 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
3400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
3450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
3500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
3550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
3600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/25/2021 01:23:00 |
3650 |
0'1s |
0'0 |
|
|
|
0'1 |
1/25/2021 01:23:00 |
3700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/25/2021 01:23:00 |
3750 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/25/2021 01:23:00 |
3800 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
1/25/2021 01:23:00 |
3850 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/25/2021 01:23:00 |
3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/26/2021 08:30:00 |
3950 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/26/2021 09:17:00 |
4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/26/2021 09:33:00 |
4050 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/26/2021 09:32:00 |
4100 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/26/2021 10:31:00 |
4150 |
0'2s |
-0'3 |
0'5 |
0'5 |
0'3 |
0'5 |
1/25/2021 01:23:00 |
4200 |
0'3s |
-0'3 |
0'7 |
1'0 |
0'4 |
0'6 |
1/25/2021 01:23:00 |
4250 |
0'3s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
1/26/2021 09:11:00 |
4300 |
0'3s |
-0'2 |
0'4 |
0'4 |
0'3 |
0'5 |
1/26/2021 10:33:00 |
4350 |
0'4s |
-0'2 |
0'4 |
0'4 |
0'4 |
0'6 |
1/26/2021 08:45:00 |
4400 |
0'5s |
-0'2 |
0'6 |
0'6 |
0'4 |
0'7 |
1/26/2021 09:31:00 |
4450 |
0'5s |
-0'4 |
0'5 |
0'5 |
0'5 |
1'1 |
1/26/2021 09:58:00 |
4500 |
0'6s |
-0'5 |
1'0 |
1'0 |
0'6 |
1'3 |
1/26/2021 08:34:00 |
4550 |
1'0s |
-0'5 |
0'6 |
1'0 |
0'6 |
1'5 |
1/26/2021 09:28:00 |
4600 |
1'0s |
-1'0 |
2'2 |
2'2 |
1'0 |
2'0 |
1/26/2021 09:01:00 |
4650 |
1'2s |
-1'2 |
2'7 |
2'7 |
1'2 |
2'4 |
1/26/2021 10:58:00 |
4700 |
1'5s |
-1'4 |
3'3 |
3'3 |
1'5 |
3'1 |
1/26/2021 10:48:00 |
4750 |
2'0s |
-2'0 |
4'2 |
4'3 |
2'0 |
4'0 |
1/26/2021 10:15:00 |
4800 |
2'4s |
-2'3 |
5'2 |
5'2 |
2'4 |
4'7 |
1/26/2021 11:00:00 |
4850 |
3'1s |
-3'0 |
6'1 |
6'6 |
3'1 |
6'1 |
1/26/2021 10:27:00 |
4900 |
4'0s |
-3'5 |
7'1 |
8'3 |
4'0 |
7'5 |
1/26/2021 10:58:00 |
4950 |
5'1s |
-4'0 |
8'6 |
10'4 |
5'0 |
9'1 |
1/26/2021 10:50:00 |
5000 |
6'3s |
-4'6 |
11'1 |
12'0 |
6'0 |
11'1 |
1/26/2021 10:54:00 |
5050 |
7'7s |
-5'2 |
13'1 |
13'1 |
7'0 |
13'1 |
1/26/2021 10:24:00 |
5100 |
9'6s |
-5'6 |
15'4 |
15'4 |
9'5 |
15'4 |
1/26/2021 10:13:00 |
5150 |
11'3s |
-6'5 |
14'6 |
14'6 |
11'0 |
18'0 |
1/26/2021 10:30:00 |
5200 |
13'5s |
-7'3 |
17'7 |
17'7 |
13'5 |
21'0 |
1/26/2021 10:22:00 |
5250 |
15'4s |
-8'6 |
21'7 |
21'7 |
15'4 |
24'2 |
1/26/2021 10:59:00 |
5300 |
18'2s |
-9'3 |
20'2 |
20'2 |
18'2 |
27'5 |
1/26/2021 10:58:00 |
5350 |
21'4s |
-9'7 |
21'7 |
21'7 |
21'4 |
31'3 |
1/26/2021 10:48:00 |
5400 |
25'0s |
-10'2 |
25'0 |
25'0 |
25'0 |
35'2 |
1/26/2021 08:31:00 |
5450 |
39'3s |
-9'6 |
41'5 |
41'5 |
40'3 |
49'1 |
1/25/2021 01:23:00 |
5500 |
43'4s |
-10'0 |
55'0 |
55'0 |
55'0 |
53'4 |
1/25/2021 01:23:00 |
5550 |
47'6s |
-10'1 |
|
|
|
57'7 |
1/25/2021 01:23:00 |
5600 |
39'5s |
-12'5 |
39'5 |
39'5 |
39'5 |
52'2 |
1/26/2021 10:18:00 |
5650 |
56'6s |
-10'3 |
|
|
|
67'1 |
1/25/2021 01:23:00 |
5700 |
61'2s |
-10'4 |
72'6 |
72'6 |
72'6 |
71'6 |
1/25/2021 01:23:00 |
5750 |
65'7s |
-10'5 |
|
|
|
76'4 |
1/25/2021 01:23:00 |
5800 |
70'5s |
-10'5 |
|
|
|
81'2 |
1/25/2021 01:23:00 |
5850 |
75'3s |
-10'6 |
86'2 |
86'2 |
86'1 |
86'1 |
1/25/2021 01:23:00 |
5900 |
79'7s |
-0'3 |
79'7 |
79'7 |
79'7 |
80'2 |
1/25/2021 07:10:00 |
5950 |
85'0s |
-10'6 |
90'0 |
90'0 |
90'0 |
95'6 |
1/25/2021 01:23:00 |
6000 |
89'6s |
-10'7 |
|
|
|
100'5 |
1/25/2021 01:23:00 |
6050 |
94'5s |
-10'7 |
|
|
|
105'4 |
1/25/2021 01:23:00 |
6100 |
99'5s |
-10'6 |
104'4 |
104'4 |
104'4 |
110'3 |
1/25/2021 01:23:00 |
6300 |
119'2s |
-10'7 |
|
|
|
130'1 |
1/25/2021 01:23:00 |
6400 |
129'1s |
-10'7 |
140'1 |
140'1 |
140'1 |
140'0 |
1/25/2021 01:23:00 |
6800 |
168'7s |
-10'6 |
|
|
|
179'5 |
1/25/2021 01:23:00 |
6900 |
178'7s |
-10'6 |
|
|
|
189'5 |
1/25/2021 01:23:00 |
7000 |
188'6s |
-10'7 |
|
|
|
199'5 |
1/25/2021 01:23:00 |
7200 |
208'6s |
-10'7 |
|
|
|
219'5 |
1/25/2021 01:23:00 |
|