|
|
 |
Options for @C1H |
 |
@C1H: CORN March 2021 Call 1700 CALLS (CBOT) as of 01/16/2021 12:06:26 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
1700 |
361'5s |
-2'6 |
|
|
|
364'3 |
1/15/2021 01:32:00 |
1900 |
341'5s |
-2'6 |
|
|
|
344'3 |
1/15/2021 01:32:00 |
2000 |
331'5s |
-2'6 |
|
|
|
334'3 |
1/15/2021 01:32:00 |
2900 |
241'5s |
-2'6 |
|
|
|
244'3 |
1/15/2021 01:32:00 |
3000 |
231'5s |
-2'6 |
|
|
|
234'3 |
1/15/2021 01:32:00 |
3100 |
221'5s |
-2'6 |
|
|
|
224'3 |
1/15/2021 01:32:00 |
3200 |
211'5s |
-2'6 |
|
|
|
214'3 |
1/15/2021 01:32:00 |
3250 |
206'5s |
-2'6 |
|
|
|
209'3 |
1/15/2021 01:32:00 |
3300 |
201'5s |
-2'6 |
|
|
|
204'3 |
1/15/2021 01:32:00 |
3350 |
196'5s |
-2'6 |
|
|
|
199'3 |
1/15/2021 01:32:00 |
3400 |
191'5s |
-2'6 |
|
|
|
194'3 |
1/15/2021 01:32:00 |
3500 |
181'5s |
-2'6 |
182'0 |
182'5 |
179'0 |
184'3 |
1/15/2021 01:32:00 |
3550 |
176'5s |
-2'6 |
|
|
|
179'3 |
1/15/2021 01:32:00 |
3600 |
171'5s |
-2'6 |
|
|
|
174'3 |
1/15/2021 01:32:00 |
3650 |
166'5s |
-2'6 |
|
|
|
169'3 |
1/15/2021 01:32:00 |
3700 |
161'5s |
-2'6 |
164'4 |
164'4 |
159'0 |
164'3 |
1/15/2021 01:32:00 |
3800 |
151'5s |
-2'6 |
151'0 |
152'5 |
149'5 |
154'3 |
1/15/2021 01:32:00 |
3850 |
146'5s |
-2'6 |
146'5 |
146'5 |
146'5 |
149'3 |
1/15/2021 01:32:00 |
3900 |
141'5s |
-2'6 |
139'4 |
143'0 |
139'4 |
144'3 |
1/15/2021 01:32:00 |
3950 |
136'5s |
-2'6 |
135'4 |
136'5 |
135'4 |
139'3 |
1/15/2021 01:32:00 |
4000 |
131'5s |
-2'6 |
129'0 |
133'0 |
129'0 |
134'3 |
1/15/2021 01:32:00 |
4050 |
126'5s |
-2'6 |
|
|
|
129'3 |
1/15/2021 01:32:00 |
4100 |
121'5s |
-2'6 |
125'0 |
125'0 |
120'0 |
124'3 |
1/15/2021 01:32:00 |
4150 |
116'5s |
-2'6 |
|
|
|
119'3 |
1/15/2021 01:32:00 |
4200 |
111'6s |
-2'5 |
114'3 |
115'0 |
109'5 |
114'3 |
1/15/2021 01:32:00 |
4250 |
106'6s |
-2'6 |
104'5 |
104'5 |
104'5 |
109'4 |
1/15/2021 01:32:00 |
4300 |
101'6s |
-2'7 |
100'0 |
103'2 |
100'0 |
104'5 |
1/15/2021 01:32:00 |
4350 |
96'6s |
-2'7 |
96'7 |
96'7 |
96'7 |
99'5 |
1/15/2021 01:32:00 |
4400 |
91'6s |
-2'7 |
91'2 |
93'0 |
91'2 |
94'5 |
1/15/2021 01:32:00 |
4450 |
86'7s |
-2'7 |
86'4 |
86'4 |
86'4 |
89'6 |
1/15/2021 01:32:00 |
4500 |
82'0s |
-2'7 |
82'6 |
83'2 |
79'7 |
84'7 |
1/15/2021 01:32:00 |
4550 |
77'1s |
-2'7 |
|
|
|
80'0 |
1/15/2021 01:32:00 |
4600 |
72'3s |
-2'7 |
73'1 |
73'6 |
72'3 |
75'2 |
1/15/2021 01:32:00 |
4650 |
67'5s |
-2'7 |
|
|
|
70'4 |
1/15/2021 01:32:00 |
4700 |
63'0s |
-2'7 |
65'2 |
67'0 |
61'1 |
65'7 |
1/15/2021 01:32:00 |
4750 |
58'4s |
-2'7 |
56'5 |
56'5 |
56'5 |
61'3 |
1/15/2021 01:32:00 |
4800 |
54'2s |
-2'6 |
57'4 |
57'4 |
52'6 |
57'0 |
1/15/2021 01:32:00 |
4850 |
50'0s |
-2'6 |
51'3 |
51'3 |
49'6 |
52'6 |
1/15/2021 01:32:00 |
4900 |
46'0s |
-2'5 |
45'6 |
46'0 |
43'6 |
48'5 |
1/15/2021 01:32:00 |
4950 |
42'2s |
-2'4 |
43'5 |
43'5 |
41'4 |
44'6 |
1/15/2021 01:32:00 |
5000 |
38'6s |
-2'4 |
39'0 |
41'2 |
36'4 |
41'2 |
1/15/2021 01:32:00 |
5050 |
35'3s |
-2'4 |
35'4 |
35'4 |
35'4 |
37'7 |
1/15/2021 01:32:00 |
5100 |
32'2s |
-2'4 |
31'4 |
32'6 |
31'4 |
34'6 |
1/15/2021 01:32:00 |
5150 |
29'4s |
-2'2 |
30'4 |
30'4 |
27'1 |
31'6 |
1/15/2021 01:32:00 |
5200 |
26'6s |
-2'2 |
29'2 |
29'2 |
25'0 |
29'0 |
1/15/2021 01:32:00 |
5250 |
24'2s |
-2'2 |
27'0 |
27'0 |
22'5 |
26'4 |
1/15/2021 01:32:00 |
5300 |
22'0s |
-2'0 |
24'0 |
24'4 |
20'2 |
24'0 |
1/15/2021 01:32:00 |
5350 |
19'7s |
-1'7 |
22'5 |
22'5 |
18'0 |
21'6 |
1/15/2021 01:32:00 |
5400 |
18'0s |
-1'6 |
20'0 |
20'0 |
16'2 |
19'6 |
1/15/2021 01:32:00 |
5450 |
16'2s |
-1'5 |
16'1 |
16'3 |
15'5 |
17'7 |
1/15/2021 01:32:00 |
5500 |
14'5s |
-1'4 |
16'0 |
16'6 |
13'1 |
16'1 |
1/15/2021 01:32:00 |
5550 |
13'1s |
-1'3 |
15'0 |
15'0 |
11'7 |
14'4 |
1/15/2021 01:32:00 |
5600 |
11'6s |
-1'2 |
13'0 |
13'0 |
10'5 |
13'0 |
1/15/2021 01:32:00 |
5650 |
10'5s |
-1'1 |
9'7 |
11'4 |
9'7 |
11'6 |
1/15/2021 01:32:00 |
5700 |
9'4s |
-1'0 |
10'5 |
11'0 |
8'4 |
10'4 |
1/15/2021 01:32:00 |
5750 |
8'4s |
-1'0 |
9'4 |
9'4 |
7'6 |
9'4 |
1/15/2021 01:32:00 |
5800 |
7'5s |
-0'7 |
8'7 |
9'0 |
6'5 |
8'4 |
1/15/2021 01:32:00 |
5850 |
6'7s |
-0'7 |
6'6 |
6'7 |
6'6 |
7'6 |
1/15/2021 01:32:00 |
5900 |
6'1s |
-0'6 |
5'6 |
6'1 |
5'3 |
6'7 |
1/15/2021 01:32:00 |
5950 |
5'4s |
-0'6 |
5'1 |
5'1 |
5'1 |
6'2 |
1/15/2021 01:32:00 |
6000 |
5'0s |
-0'5 |
5'5 |
5'6 |
4'4 |
5'5 |
1/15/2021 01:32:00 |
6050 |
4'4s |
-0'4 |
4'7 |
4'7 |
4'0 |
5'0 |
1/15/2021 01:32:00 |
6100 |
4'1s |
-0'3 |
4'0 |
4'1 |
3'6 |
4'4 |
1/15/2021 01:32:00 |
6150 |
3'5s |
-0'4 |
4'0 |
4'0 |
3'2 |
4'1 |
1/15/2021 01:32:00 |
6200 |
3'3s |
-0'2 |
3'5 |
3'6 |
3'5 |
3'5 |
1/15/2021 01:32:00 |
6250 |
3'0s |
-0'3 |
3'2 |
3'2 |
2'5 |
3'3 |
1/15/2021 01:32:00 |
6300 |
2'6s |
-0'2 |
3'0 |
3'0 |
2'2 |
3'0 |
1/15/2021 01:32:00 |
6350 |
2'4s |
-0'2 |
2'4 |
2'4 |
2'3 |
2'6 |
1/15/2021 01:32:00 |
6400 |
2'2s |
-0'2 |
2'4 |
2'4 |
2'0 |
2'4 |
1/15/2021 01:32:00 |
6450 |
2'1s |
-0'1 |
2'2 |
2'2 |
2'0 |
2'2 |
1/15/2021 01:32:00 |
6500 |
1'7s |
-0'2 |
1'7 |
2'0 |
1'6 |
2'1 |
1/15/2021 01:32:00 |
6550 |
1'6s |
-0'1 |
|
|
|
1'7 |
1/15/2021 01:32:00 |
6600 |
1'5s |
-0'1 |
1'4 |
1'4 |
1'4 |
1'6 |
1/15/2021 01:32:00 |
6700 |
1'3s |
-0'1 |
1'3 |
1'3 |
1'3 |
1'4 |
1/15/2021 01:32:00 |
6800 |
1'1s |
-0'1 |
1'2 |
1'2 |
1'1 |
1'2 |
1/15/2021 01:32:00 |
6900 |
1'0s |
-0'1 |
1'0 |
1'0 |
1'0 |
1'1 |
1/15/2021 01:32:00 |
7000 |
0'7s |
0'0 |
|
|
|
0'7 |
1/15/2021 01:32:00 |
7100 |
0'6s |
0'0 |
|
|
|
0'6 |
1/15/2021 01:32:00 |
7200 |
0'5s |
0'0 |
|
|
|
0'5 |
1/15/2021 01:32:00 |
7300 |
0'5s |
0'0 |
|
|
|
0'5 |
1/15/2021 01:32:00 |
7400 |
0'4s |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
1/15/2021 01:32:00 |
7500 |
0'4s |
0'1 |
|
|
|
0'3 |
1/15/2021 01:32:00 |
@C1H: CORN March 2021 Call 1700 PUTS (CBOT) as of 01/16/2021 12:06:26 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
1900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
2200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
2400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
2500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
2600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
2700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
2800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
2900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/15/2021 01:32:00 |
3150 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3250 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3350 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/15/2021 01:32:00 |
3550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3650 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3750 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/15/2021 01:32:00 |
3850 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'0 |
0'1 |
1/15/2021 01:32:00 |
3950 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/15/2021 01:32:00 |
4050 |
0'1s |
0'0 |
|
|
|
0'1 |
1/15/2021 01:32:00 |
4100 |
0'1s |
0'0 |
0'0 |
0'2 |
0'0 |
0'1 |
1/15/2021 01:32:00 |
4150 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
1/15/2021 01:32:00 |
4200 |
0'2s |
0'0 |
0'2 |
0'2 |
0'1 |
0'2 |
1/15/2021 01:32:00 |
4250 |
0'2s |
0'0 |
|
|
|
0'2 |
1/15/2021 01:32:00 |
4300 |
0'2s |
-0'1 |
0'2 |
0'3 |
0'1 |
0'3 |
1/15/2021 01:32:00 |
4350 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'2 |
0'3 |
1/15/2021 01:32:00 |
4400 |
0'2s |
-0'1 |
|
|
|
0'3 |
1/15/2021 01:32:00 |
4450 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'3 |
0'4 |
1/15/2021 01:32:00 |
4500 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'4 |
0'5 |
1/15/2021 01:32:00 |
4550 |
0'5s |
-0'1 |
0'6 |
0'6 |
0'6 |
0'6 |
1/15/2021 01:32:00 |
4600 |
0'7s |
-0'1 |
1'0 |
1'0 |
0'7 |
1'0 |
1/15/2021 01:32:00 |
4650 |
1'1s |
-0'1 |
1'1 |
1'2 |
1'1 |
1'2 |
1/15/2021 01:32:00 |
4700 |
1'4s |
-0'1 |
1'5 |
1'5 |
1'3 |
1'5 |
1/15/2021 01:32:00 |
4750 |
2'0s |
-0'1 |
2'0 |
2'1 |
1'7 |
2'1 |
1/15/2021 01:32:00 |
4800 |
2'6s |
0'0 |
2'6 |
3'2 |
2'3 |
2'6 |
1/15/2021 01:32:00 |
4850 |
3'4s |
0'0 |
3'2 |
3'4 |
3'2 |
3'4 |
1/15/2021 01:32:00 |
4900 |
4'4s |
0'1 |
4'3 |
5'1 |
4'1 |
4'3 |
1/15/2021 01:32:00 |
4950 |
5'6s |
0'2 |
5'2 |
6'0 |
5'2 |
5'4 |
1/15/2021 01:32:00 |
5000 |
7'2s |
0'2 |
6'5 |
7'4 |
6'2 |
7'0 |
1/15/2021 01:32:00 |
5050 |
8'7s |
0'2 |
8'6 |
9'1 |
8'3 |
8'5 |
1/15/2021 01:32:00 |
5100 |
10'6s |
0'2 |
10'0 |
11'2 |
10'0 |
10'4 |
1/15/2021 01:32:00 |
5150 |
13'0s |
0'4 |
12'3 |
14'6 |
12'0 |
12'4 |
1/15/2021 01:32:00 |
5200 |
15'2s |
0'4 |
14'3 |
15'6 |
14'3 |
14'6 |
1/15/2021 01:32:00 |
5250 |
17'6s |
0'4 |
16'7 |
18'4 |
16'7 |
17'2 |
1/15/2021 01:32:00 |
5300 |
20'4s |
0'6 |
21'0 |
22'7 |
18'7 |
19'6 |
1/15/2021 01:32:00 |
5350 |
23'3s |
0'7 |
22'4 |
23'3 |
22'4 |
22'4 |
1/15/2021 01:32:00 |
5400 |
26'4s |
1'0 |
26'7 |
26'7 |
25'4 |
25'4 |
1/15/2021 01:32:00 |
5450 |
29'6s |
1'1 |
29'2 |
29'2 |
29'2 |
28'5 |
1/15/2021 01:32:00 |
5500 |
33'1s |
1'2 |
32'7 |
33'5 |
31'6 |
31'7 |
1/15/2021 01:32:00 |
5550 |
36'5s |
1'3 |
37'1 |
37'1 |
36'0 |
35'2 |
1/15/2021 01:32:00 |
5600 |
40'2s |
1'4 |
40'0 |
40'0 |
38'6 |
38'6 |
1/15/2021 01:32:00 |
5650 |
44'1s |
1'5 |
44'5 |
44'7 |
44'5 |
42'4 |
1/15/2021 01:32:00 |
5700 |
48'0s |
1'6 |
47'5 |
47'7 |
47'5 |
46'2 |
1/15/2021 01:32:00 |
5750 |
52'0s |
1'6 |
|
|
|
50'2 |
1/15/2021 01:32:00 |
5800 |
56'1s |
1'7 |
|
|
|
54'2 |
1/15/2021 01:32:00 |
5850 |
60'3s |
1'7 |
59'7 |
59'7 |
59'7 |
58'4 |
1/15/2021 01:32:00 |
5950 |
69'0s |
2'0 |
67'2 |
67'2 |
67'2 |
67'0 |
1/15/2021 01:32:00 |
6000 |
73'4s |
2'1 |
|
|
|
71'3 |
1/15/2021 01:32:00 |
6300 |
101'2s |
2'4 |
101'3 |
101'3 |
101'3 |
98'6 |
1/15/2021 01:32:00 |
6800 |
149'5s |
2'5 |
|
|
|
147'0 |
1/15/2021 01:32:00 |
6900 |
159'4s |
2'5 |
|
|
|
156'7 |
1/15/2021 01:32:00 |
7000 |
169'3s |
2'6 |
|
|
|
166'5 |
1/15/2021 01:32:00 |
7200 |
189'1s |
2'6 |
|
|
|
186'3 |
1/15/2021 01:32:00 |
|