 |
Options for @C4Z |
|
| @C4Z: CORN December 2024 Call 1000 CALLS (CBOT) as of 10/30/2024 12:07:39 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3100 |
103'6 |
0'0 |
|
|
|
103'6 |
10/29/2024 01:30:00 |
| 3200 |
93'6 |
0'0 |
|
|
|
93'6 |
10/29/2024 01:30:00 |
| 3300 |
83'6 |
0'0 |
|
|
|
83'6 |
10/29/2024 01:30:00 |
| 3400 |
73'7 |
0'0 |
|
|
|
73'7 |
10/29/2024 01:30:00 |
| 3500 |
63'7 |
0'0 |
|
|
|
63'7 |
10/29/2024 01:30:00 |
| 3600 |
53'7 |
0'0 |
|
|
|
53'7 |
10/29/2024 01:30:00 |
| 3650 |
49'0 |
0'0 |
|
|
|
49'0 |
10/29/2024 01:30:00 |
| 3700 |
44'0 |
0'0 |
|
|
|
44'0 |
10/29/2024 01:30:00 |
| 3750 |
39'1 |
0'0 |
|
|
|
39'1 |
10/29/2024 01:30:00 |
| 3800 |
34'2 |
0'0 |
|
|
|
34'2 |
10/29/2024 01:30:00 |
| 3850 |
29'3 |
0'0 |
|
|
|
29'3 |
10/29/2024 01:30:00 |
| 3900 |
24'6 |
0'0 |
|
|
|
24'6 |
10/29/2024 01:30:00 |
| 3950 |
20'2 |
0'0 |
|
|
|
20'2 |
10/29/2024 01:30:00 |
| 4000 |
14'3 |
-1'6 |
14'6 |
15'6 |
14'3 |
16'1 |
10/30/2024 10:36:00 |
| 4050 |
10'6 |
-1'6 |
12'0 |
12'0 |
10'6 |
12'4 |
10/30/2024 10:38:00 |
| 4100 |
7'7 |
-1'4 |
8'4 |
8'5 |
7'5 |
9'3 |
10/30/2024 11:52:00 |
| 4150 |
5'3 |
-1'2 |
6'7 |
6'7 |
5'2 |
6'5 |
10/30/2024 11:06:00 |
| 4200 |
3'7 |
-0'6 |
4'6 |
4'6 |
3'4 |
4'5 |
10/30/2024 11:45:00 |
| 4250 |
2'6 |
-0'4 |
3'0 |
3'1 |
2'5 |
3'2 |
10/30/2024 11:48:00 |
| 4300 |
1'6 |
-0'5 |
2'1 |
2'1 |
1'6 |
2'3 |
10/30/2024 11:03:00 |
| 4350 |
1'2 |
-0'3 |
1'2 |
1'2 |
1'2 |
1'5 |
10/30/2024 10:52:00 |
| 4400 |
0'6 |
-0'3 |
1'0 |
1'1 |
0'6 |
1'1 |
10/30/2024 11:44:00 |
| 4450 |
0'6 |
-0'1 |
0'6 |
0'6 |
0'6 |
0'7 |
10/30/2024 09:45:00 |
| 4500 |
0'4 |
-0'2 |
0'5 |
0'5 |
0'4 |
0'6 |
10/30/2024 10:57:00 |
| 4550 |
0'5 |
0'0 |
|
|
|
0'5 |
10/29/2024 01:30:00 |
| 4600 |
0'4 |
0'0 |
|
|
|
0'4 |
10/29/2024 01:30:00 |
| 4650 |
0'3 |
0'0 |
|
|
|
0'3 |
10/29/2024 01:30:00 |
| 4700 |
0'2 |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
10/30/2024 09:45:00 |
| 4750 |
0'2 |
0'0 |
|
|
|
0'2 |
10/29/2024 01:30:00 |
| 4800 |
0'2 |
0'0 |
|
|
|
0'2 |
10/29/2024 01:30:00 |
| 4850 |
0'2 |
0'0 |
|
|
|
0'2 |
10/29/2024 01:30:00 |
| 4900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 4950 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 5000 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/30/2024 11:50:00 |
| 5050 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 5100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 5300 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/30/2024 11:18:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 8100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 8400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 8600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 8800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 8900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 12500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| @C4Z: CORN December 2024 Call 1000 PUTS (CBOT) as of 10/30/2024 12:07:39 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 3150 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 3250 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2024 01:30:00 |
| 3400 |
0'1 |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
10/30/2024 08:52:00 |
| 3450 |
0'2 |
0'0 |
|
|
|
0'2 |
10/29/2024 01:30:00 |
| 3500 |
0'2 |
0'0 |
|
|
|
0'2 |
10/29/2024 01:30:00 |
| 3550 |
0'2 |
0'0 |
|
|
|
0'2 |
10/29/2024 01:30:00 |
| 3600 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/30/2024 08:35:00 |
| 3650 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/30/2024 11:15:00 |
| 3700 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/30/2024 08:30:00 |
| 3750 |
0'4 |
0'0 |
|
|
|
0'4 |
10/29/2024 01:30:00 |
| 3800 |
0'4 |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
10/30/2024 09:27:00 |
| 3850 |
0'5 |
-0'1 |
0'5 |
0'5 |
0'5 |
0'6 |
10/30/2024 09:12:00 |
| 3900 |
1'0 |
0'0 |
1'0 |
1'1 |
0'7 |
1'0 |
10/30/2024 11:29:00 |
| 3950 |
1'3 |
-0'1 |
1'4 |
1'4 |
1'3 |
1'4 |
10/30/2024 09:32:00 |
| 4000 |
2'4 |
0'1 |
2'3 |
2'5 |
2'1 |
2'3 |
10/30/2024 11:45:00 |
| 4050 |
4'1 |
0'3 |
3'6 |
4'1 |
3'3 |
3'6 |
10/30/2024 11:00:00 |
| 4100 |
6'1 |
0'4 |
5'5 |
6'2 |
5'0 |
5'5 |
10/30/2024 11:44:00 |
| 4150 |
9'0 |
1'1 |
8'4 |
9'0 |
7'5 |
7'7 |
10/30/2024 11:17:00 |
| 4200 |
12'0 |
1'1 |
10'6 |
12'1 |
10'6 |
10'7 |
10/30/2024 11:55:00 |
| 4250 |
14'0 |
-0'4 |
14'6 |
14'6 |
14'0 |
14'4 |
10/30/2024 09:07:00 |
| 4300 |
20'0 |
1'3 |
18'0 |
20'0 |
18'0 |
18'5 |
10/30/2024 10:40:00 |
| 4350 |
22'7 |
0'0 |
|
|
|
22'7 |
10/29/2024 01:30:00 |
| 4400 |
28'7 |
1'4 |
29'0 |
29'2 |
28'7 |
27'3 |
10/30/2024 11:45:00 |
| 4450 |
32'1 |
0'0 |
|
|
|
32'1 |
10/29/2024 01:30:00 |
| 4500 |
39'1 |
2'2 |
37'4 |
39'1 |
37'4 |
36'7 |
10/30/2024 11:19:00 |
| 4550 |
41'6 |
0'0 |
|
|
|
41'6 |
10/29/2024 01:30:00 |
| 4600 |
48'2 |
1'5 |
48'0 |
48'3 |
48'0 |
46'5 |
10/30/2024 11:09:00 |
| 4700 |
57'3 |
0'7 |
57'6 |
57'6 |
55'6 |
56'4 |
10/30/2024 11:02:00 |
| 4800 |
68'0 |
1'5 |
68'0 |
68'0 |
68'0 |
66'3 |
10/30/2024 11:28:00 |
| 4900 |
77'0 |
0'5 |
77'0 |
77'0 |
77'0 |
76'3 |
10/30/2024 09:35:00 |
| 4950 |
81'2 |
0'0 |
|
|
|
81'2 |
10/29/2024 01:30:00 |
| 5000 |
88'4 |
2'2 |
88'4 |
88'4 |
88'4 |
86'2 |
10/30/2024 11:00:00 |
| 5100 |
96'2 |
0'0 |
|
|
|
96'2 |
10/29/2024 01:30:00 |
| 5200 |
106'3 |
0'1 |
106'3 |
106'3 |
106'3 |
106'2 |
10/29/2024 10:23:00 |
| 5300 |
116'2 |
0'0 |
|
|
|
116'2 |
10/29/2024 01:30:00 |
| 5400 |
126'2 |
0'0 |
|
|
|
126'2 |
10/29/2024 01:30:00 |
| 5500 |
136'2 |
0'0 |
|
|
|
136'2 |
10/29/2024 01:30:00 |
| 5600 |
147'1 |
0'7 |
147'1 |
147'1 |
147'0 |
146'2 |
10/30/2024 08:57:00 |
| 5700 |
156'2 |
0'0 |
|
|
|
156'2 |
10/29/2024 01:30:00 |
| 5800 |
166'2 |
0'0 |
|
|
|
166'2 |
10/29/2024 01:30:00 |
| 5900 |
176'2 |
0'0 |
|
|
|
176'2 |
10/29/2024 01:30:00 |
| 6000 |
186'2 |
0'0 |
|
|
|
186'2 |
10/29/2024 01:30:00 |
| 6100 |
196'2 |
0'0 |
|
|
|
196'2 |
10/29/2024 01:30:00 |
| 6300 |
216'2 |
0'0 |
|
|
|
216'2 |
10/29/2024 01:30:00 |
| 6400 |
226'2 |
0'0 |
|
|
|
226'2 |
10/29/2024 01:30:00 |
| 6600 |
246'2 |
0'0 |
|
|
|
246'2 |
10/29/2024 01:30:00 |
| 6700 |
256'2 |
0'0 |
|
|
|
256'2 |
10/29/2024 01:30:00 |
| 6800 |
266'2 |
0'0 |
|
|
|
266'2 |
10/29/2024 01:30:00 |
| 6900 |
276'2 |
0'0 |
|
|
|
276'2 |
10/29/2024 01:30:00 |
| 7200 |
306'2 |
0'0 |
|
|
|
306'2 |
10/29/2024 01:30:00 |
| 7400 |
326'2 |
0'0 |
|
|
|
326'2 |
10/29/2024 01:30:00 |
| 7600 |
346'2 |
0'0 |
|
|
|
346'2 |
10/29/2024 01:30:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
