 |
Options for @C0Z |
|
| @C0Z: CORN December 2020 Call 1000 CALLS (CBOT) as of 10/19/2020 11:08:30 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1700 |
232'1s |
-1'6 |
|
|
|
233'7 |
10/16/2020 01:37:00 |
| 2000 |
202'1s |
-1'6 |
|
|
|
203'7 |
10/16/2020 01:37:00 |
| 2500 |
152'1s |
-1'6 |
|
|
|
153'7 |
10/16/2020 01:37:00 |
| 2600 |
142'1s |
-1'6 |
|
|
|
143'7 |
10/16/2020 01:37:00 |
| 2700 |
132'1s |
-1'6 |
|
|
|
133'7 |
10/16/2020 01:37:00 |
| 2900 |
112'1s |
-1'6 |
|
|
|
113'7 |
10/16/2020 01:37:00 |
| 3000 |
102'1s |
-1'6 |
104'6 |
104'6 |
104'2 |
103'7 |
10/16/2020 01:37:00 |
| 3100 |
92'1s |
-1'7 |
|
|
|
94'0 |
10/16/2020 01:37:00 |
| 3200 |
85'0s |
2'7 |
85'1 |
85'1 |
85'0 |
82'1 |
10/19/2020 10:05:00 |
| 3250 |
77'2s |
-1'7 |
|
|
|
79'1 |
10/16/2020 01:37:00 |
| 3300 |
74'4s |
2'2 |
73'7 |
76'0 |
73'7 |
72'2 |
10/19/2020 10:08:00 |
| 3350 |
67'3s |
-1'6 |
|
|
|
69'1 |
10/16/2020 01:37:00 |
| 3400 |
65'0s |
2'5 |
64'4 |
65'5 |
64'4 |
62'3 |
10/19/2020 10:11:00 |
| 3450 |
57'4s |
-1'7 |
|
|
|
59'3 |
10/16/2020 01:37:00 |
| 3500 |
54'3s |
1'6 |
53'2 |
56'1 |
53'2 |
52'5 |
10/19/2020 10:57:00 |
| 3550 |
50'6s |
3'0 |
50'7 |
50'7 |
50'6 |
47'6 |
10/19/2020 08:45:00 |
| 3600 |
44'2s |
1'2 |
44'2 |
46'4 |
44'2 |
43'0 |
10/19/2020 10:35:00 |
| 3650 |
40'0s |
1'6 |
40'1 |
40'1 |
40'0 |
38'2 |
10/19/2020 10:28:00 |
| 3700 |
35'3s |
1'5 |
33'6 |
36'6 |
33'6 |
33'6 |
10/19/2020 10:33:00 |
| 3750 |
31'0s |
1'4 |
31'0 |
31'0 |
31'0 |
29'4 |
10/19/2020 08:52:00 |
| 3800 |
26'6s |
1'1 |
24'7 |
29'2 |
24'7 |
25'5 |
10/19/2020 10:55:00 |
| 3850 |
22'6s |
0'6 |
23'4 |
25'0 |
22'6 |
22'0 |
10/19/2020 10:23:00 |
| 3900 |
19'0s |
0'2 |
19'0 |
21'0 |
18'4 |
18'6 |
10/19/2020 10:38:00 |
| 3950 |
16'6s |
0'6 |
17'5 |
17'5 |
16'0 |
16'0 |
10/19/2020 10:05:00 |
| 4000 |
13'4s |
0'1 |
13'0 |
15'4 |
13'0 |
13'3 |
10/19/2020 10:38:00 |
| 4050 |
11'2s |
0'1 |
12'0 |
12'6 |
10'6 |
11'1 |
10/19/2020 10:57:00 |
| 4100 |
9'4s |
0'2 |
10'5 |
11'0 |
9'0 |
9'2 |
10/19/2020 10:17:00 |
| 4150 |
7'6s |
0'1 |
8'5 |
9'2 |
7'6 |
7'5 |
10/19/2020 10:47:00 |
| 4200 |
6'1s |
-0'2 |
6'2 |
7'5 |
6'0 |
6'3 |
10/19/2020 10:27:00 |
| 4250 |
5'1s |
0'0 |
5'1 |
6'2 |
4'7 |
5'1 |
10/19/2020 10:56:00 |
| 4300 |
4'0s |
-0'2 |
5'1 |
5'1 |
4'0 |
4'2 |
10/19/2020 10:35:00 |
| 4350 |
3'3s |
-0'1 |
3'6 |
3'6 |
3'2 |
3'4 |
10/19/2020 10:28:00 |
| 4400 |
2'6s |
0'0 |
3'1 |
3'2 |
2'5 |
2'6 |
10/19/2020 10:45:00 |
| 4450 |
2'2s |
0'0 |
2'5 |
2'5 |
2'2 |
2'2 |
10/19/2020 09:53:00 |
| 4500 |
1'6s |
-0'2 |
2'3 |
2'3 |
1'6 |
2'0 |
10/19/2020 10:41:00 |
| 4550 |
1'5s |
-0'2 |
2'1 |
2'5 |
2'1 |
1'7 |
10/16/2020 01:37:00 |
| 4600 |
1'2s |
-0'1 |
1'4 |
1'4 |
1'2 |
1'3 |
10/19/2020 09:28:00 |
| 4650 |
1'1s |
-0'1 |
1'5 |
1'5 |
1'2 |
1'2 |
10/16/2020 01:37:00 |
| 4700 |
1'1s |
0'1 |
1'1 |
1'1 |
1'1 |
1'0 |
10/18/2020 08:49:00 |
| 4750 |
0'7s |
0'0 |
0'7 |
0'7 |
0'7 |
0'7 |
10/19/2020 07:40:00 |
| 4800 |
0'5s |
-0'1 |
0'6 |
0'6 |
0'5 |
0'6 |
10/19/2020 10:24:00 |
| 4850 |
0'5s |
-0'1 |
0'7 |
0'7 |
0'5 |
0'6 |
10/16/2020 01:37:00 |
| 4900 |
0'4s |
-0'1 |
0'6 |
0'6 |
0'6 |
0'5 |
10/16/2020 01:37:00 |
| 5000 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/19/2020 10:41:00 |
| 5100 |
0'2s |
-0'1 |
|
|
|
0'3 |
10/16/2020 01:37:00 |
| 5200 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/16/2020 01:37:00 |
| 5300 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/16/2020 01:37:00 |
| 5400 |
0'2s |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
10/18/2020 07:18:00 |
| 5500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/18/2020 07:00:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| @C0Z: CORN December 2020 Call 1000 PUTS (CBOT) as of 10/19/2020 11:08:30 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 2000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 2100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 2200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 2300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 2400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 2650 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 2800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/19/2020 09:58:00 |
| 2850 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 2900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/19/2020 09:58:00 |
| 2950 |
0'1s |
0'0 |
|
|
|
0'1 |
10/16/2020 01:37:00 |
| 3000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/18/2020 07:11:00 |
| 3050 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/16/2020 01:37:00 |
| 3100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/19/2020 09:27:00 |
| 3150 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
10/16/2020 01:37:00 |
| 3200 |
0'2s |
0'1 |
0'1 |
0'2 |
0'1 |
0'1 |
10/19/2020 10:52:00 |
| 3250 |
0'2s |
-0'1 |
|
|
|
0'3 |
10/16/2020 01:37:00 |
| 3300 |
0'2s |
-0'1 |
0'2 |
0'3 |
0'2 |
0'3 |
10/16/2020 01:37:00 |
| 3350 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
10/19/2020 03:25:00 |
| 3400 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/19/2020 07:26:00 |
| 3450 |
0'4s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
10/16/2020 01:37:00 |
| 3500 |
0'4s |
-0'1 |
0'4 |
0'5 |
0'4 |
0'5 |
10/19/2020 10:53:00 |
| 3550 |
0'5s |
-0'1 |
0'4 |
0'5 |
0'4 |
0'6 |
10/19/2020 10:49:00 |
| 3600 |
0'7s |
-0'1 |
0'7 |
0'7 |
0'6 |
1'0 |
10/19/2020 10:34:00 |
| 3650 |
1'0s |
-0'2 |
1'0 |
1'0 |
1'0 |
1'2 |
10/19/2020 10:52:00 |
| 3700 |
1'2s |
-0'4 |
1'4 |
1'5 |
1'2 |
1'6 |
10/19/2020 10:33:00 |
| 3750 |
2'0s |
-0'4 |
2'1 |
2'2 |
2'0 |
2'4 |
10/19/2020 10:29:00 |
| 3800 |
2'6s |
-0'7 |
3'3 |
3'3 |
2'6 |
3'5 |
10/19/2020 10:57:00 |
| 3850 |
3'7s |
-1'1 |
4'0 |
4'1 |
3'7 |
5'0 |
10/19/2020 10:09:00 |
| 3900 |
5'2s |
-1'4 |
6'6 |
6'6 |
5'2 |
6'6 |
10/19/2020 10:50:00 |
| 3950 |
7'3s |
-1'5 |
8'2 |
8'2 |
7'0 |
9'0 |
10/19/2020 10:50:00 |
| 4000 |
9'6s |
-1'5 |
10'1 |
10'7 |
9'1 |
11'3 |
10/19/2020 10:34:00 |
| 4050 |
12'4s |
-1'5 |
12'1 |
12'4 |
11'5 |
14'1 |
10/19/2020 10:35:00 |
| 4100 |
16'0s |
-1'2 |
16'6 |
16'6 |
15'3 |
17'2 |
10/19/2020 10:25:00 |
| 4150 |
18'6s |
-1'7 |
18'6 |
18'6 |
18'6 |
20'5 |
10/19/2020 08:51:00 |
| 4200 |
24'3s |
1'2 |
22'1 |
23'1 |
22'0 |
23'1 |
10/16/2020 01:37:00 |
| 4250 |
28'1s |
1'1 |
25'7 |
25'7 |
25'7 |
27'0 |
10/16/2020 01:37:00 |
| 4300 |
32'2s |
1'3 |
|
|
|
30'7 |
10/16/2020 01:37:00 |
| 4350 |
35'0s |
-1'4 |
35'0 |
35'0 |
35'0 |
36'4 |
10/19/2020 09:20:00 |
| 4400 |
40'6s |
1'2 |
|
|
|
39'4 |
10/16/2020 01:37:00 |
| 4500 |
50'0s |
1'4 |
|
|
|
48'4 |
10/16/2020 01:37:00 |
| 4600 |
59'3s |
1'5 |
|
|
|
57'6 |
10/16/2020 01:37:00 |
| 4650 |
64'1s |
1'5 |
|
|
|
62'4 |
10/16/2020 01:37:00 |
| 4700 |
69'0s |
1'5 |
|
|
|
67'3 |
10/16/2020 01:37:00 |
| 4800 |
78'6s |
1'5 |
|
|
|
77'1 |
10/16/2020 01:37:00 |
| 4900 |
88'4s |
1'5 |
|
|
|
86'7 |
10/16/2020 01:37:00 |
| 5000 |
98'3s |
1'5 |
|
|
|
96'6 |
10/16/2020 01:37:00 |
| 5100 |
108'2s |
1'5 |
|
|
|
106'5 |
10/16/2020 01:37:00 |
| 5500 |
148'1s |
1'6 |
|
|
|
146'3 |
10/16/2020 01:37:00 |
| 5600 |
158'1s |
1'6 |
|
|
|
156'3 |
10/16/2020 01:37:00 |
| 5700 |
168'1s |
1'6 |
|
|
|
166'3 |
10/16/2020 01:37:00 |
| 5800 |
178'1s |
1'6 |
|
|
|
176'3 |
10/16/2020 01:37:00 |
| 6000 |
198'1s |
1'6 |
|
|
|
196'3 |
10/16/2020 01:37:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
