|
|
 |
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 |
|