|
Options for @C4Z |
|
@C4Z: CORN December 2024 Call 1000 CALLS (CBOT) as of 10/23/2024 12:54:49 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3100 |
106'4 |
0'0 |
|
|
|
106'4 |
10/22/2024 01:24:00 |
3200 |
96'4 |
0'0 |
|
|
|
96'4 |
10/22/2024 01:24:00 |
3300 |
86'4 |
0'0 |
|
|
|
86'4 |
10/22/2024 01:24:00 |
3400 |
76'5 |
0'0 |
|
|
|
76'5 |
10/22/2024 01:24:00 |
3500 |
66'5 |
0'0 |
|
|
|
66'5 |
10/22/2024 01:24:00 |
3600 |
56'6 |
0'0 |
|
|
|
56'6 |
10/22/2024 01:24:00 |
3650 |
51'7 |
0'0 |
|
|
|
51'7 |
10/22/2024 01:24:00 |
3700 |
46'7 |
0'0 |
|
|
|
46'7 |
10/22/2024 01:24:00 |
3750 |
42'0 |
0'0 |
|
|
|
42'0 |
10/22/2024 01:24:00 |
3800 |
37'1 |
0'0 |
|
|
|
37'1 |
10/22/2024 01:24:00 |
3850 |
32'3 |
0'0 |
|
|
|
32'3 |
10/22/2024 01:24:00 |
3900 |
27'6 |
0'0 |
|
|
|
27'6 |
10/22/2024 01:24:00 |
3950 |
23'3 |
0'0 |
|
|
|
23'3 |
10/22/2024 01:24:00 |
4000 |
19'0 |
-0'2 |
19'0 |
19'0 |
19'0 |
19'2 |
10/22/2024 10:52:00 |
4050 |
15'4 |
0'0 |
|
|
|
15'4 |
10/22/2024 01:24:00 |
4100 |
12'1 |
-0'2 |
12'1 |
12'1 |
12'1 |
12'3 |
10/22/2024 11:12:00 |
4150 |
10'0 |
0'3 |
10'0 |
10'0 |
10'0 |
9'5 |
10/23/2024 12:29:00 |
4200 |
7'6 |
0'3 |
7'4 |
7'6 |
7'2 |
7'3 |
10/23/2024 12:28:00 |
4250 |
6'0 |
0'3 |
5'4 |
6'0 |
5'4 |
5'5 |
10/23/2024 12:35:00 |
4300 |
4'4 |
0'2 |
4'1 |
4'4 |
4'1 |
4'2 |
10/23/2024 12:35:00 |
4350 |
3'2 |
0'1 |
3'2 |
3'2 |
3'2 |
3'1 |
10/22/2024 11:48:00 |
4400 |
2'4 |
0'1 |
2'3 |
2'4 |
2'3 |
2'3 |
10/22/2024 11:55:00 |
4450 |
1'6 |
0'0 |
|
|
|
1'6 |
10/22/2024 01:24:00 |
4500 |
1'3 |
0'1 |
1'3 |
1'3 |
1'3 |
1'2 |
10/22/2024 09:37:00 |
4550 |
1'0 |
0'0 |
|
|
|
1'0 |
10/22/2024 01:24:00 |
4600 |
0'6 |
0'0 |
|
|
|
0'6 |
10/22/2024 01:24:00 |
4650 |
0'5 |
0'0 |
|
|
|
0'5 |
10/22/2024 01:24:00 |
4700 |
0'4 |
0'0 |
|
|
|
0'4 |
10/22/2024 01:24:00 |
4750 |
0'3 |
0'0 |
|
|
|
0'3 |
10/22/2024 01:24:00 |
4800 |
0'3 |
0'0 |
|
|
|
0'3 |
10/22/2024 01:24:00 |
4850 |
0'3 |
0'0 |
|
|
|
0'3 |
10/22/2024 01:24:00 |
4900 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
4950 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
5000 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
5050 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
5100 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
5200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
5300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
5350 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
5400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
5500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
5600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
5700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
5800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
5900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
6000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
6100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
6200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
6300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
6400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
6500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
6600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
6700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
6800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
6900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
7000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
7100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
7200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
7300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
7400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
7500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
7600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
7700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
7800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
7900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
8000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
8100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
8200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
8300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
8400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
8500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
8600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
8700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
8800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
8900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
9000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
10000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
12500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
@C4Z: CORN December 2024 Call 1000 PUTS (CBOT) as of 10/23/2024 12:54:49 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
2500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
2700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
2900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
3000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
3100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
3150 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
3200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
3250 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
3300 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
3350 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
3400 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
3450 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
3500 |
0'3 |
0'0 |
|
|
|
0'3 |
10/22/2024 01:24:00 |
3550 |
0'3 |
0'0 |
|
|
|
0'3 |
10/22/2024 01:24:00 |
3600 |
0'3 |
0'0 |
|
|
|
0'3 |
10/22/2024 01:24:00 |
3650 |
0'4 |
0'0 |
|
|
|
0'4 |
10/22/2024 01:24:00 |
3700 |
0'4 |
0'0 |
|
|
|
0'4 |
10/22/2024 01:24:00 |
3750 |
0'5 |
0'0 |
|
|
|
0'5 |
10/22/2024 01:24:00 |
3800 |
0'6 |
0'0 |
|
|
|
0'6 |
10/22/2024 01:24:00 |
3850 |
1'0 |
0'0 |
|
|
|
1'0 |
10/22/2024 01:24:00 |
3900 |
1'3 |
0'0 |
1'3 |
1'3 |
1'3 |
1'3 |
10/22/2024 09:38:00 |
3950 |
1'6 |
-0'1 |
1'6 |
1'6 |
1'6 |
1'7 |
10/22/2024 11:58:00 |
4000 |
2'5 |
-0'1 |
2'6 |
2'6 |
2'5 |
2'6 |
10/22/2024 07:10:00 |
4050 |
4'1 |
0'0 |
|
|
|
4'1 |
10/22/2024 01:24:00 |
4100 |
5'5 |
-0'2 |
6'0 |
6'0 |
5'5 |
5'7 |
10/22/2024 11:48:00 |
4150 |
7'7 |
-0'2 |
8'0 |
8'0 |
7'7 |
8'1 |
10/22/2024 11:48:00 |
4200 |
10'6 |
-0'1 |
11'1 |
11'1 |
10'6 |
10'7 |
10/22/2024 07:35:00 |
4250 |
14'1 |
0'0 |
|
|
|
14'1 |
10/22/2024 01:24:00 |
4300 |
17'5 |
0'0 |
|
|
|
17'5 |
10/22/2024 01:24:00 |
4350 |
21'5 |
0'0 |
|
|
|
21'5 |
10/22/2024 01:24:00 |
4400 |
25'6 |
0'0 |
|
|
|
25'6 |
10/22/2024 01:24:00 |
4450 |
30'1 |
0'0 |
|
|
|
30'1 |
10/22/2024 01:24:00 |
4500 |
34'6 |
0'0 |
|
|
|
34'6 |
10/22/2024 01:24:00 |
4550 |
39'3 |
0'0 |
|
|
|
39'3 |
10/22/2024 01:24:00 |
4600 |
44'1 |
0'0 |
|
|
|
44'1 |
10/22/2024 01:24:00 |
4700 |
53'7 |
0'0 |
|
|
|
53'7 |
10/22/2024 01:24:00 |
4800 |
63'6 |
0'0 |
|
|
|
63'6 |
10/22/2024 01:24:00 |
4900 |
73'5 |
0'0 |
73'5 |
73'5 |
73'5 |
73'5 |
10/22/2024 07:00:00 |
4950 |
78'5 |
0'0 |
|
|
|
78'5 |
10/22/2024 01:24:00 |
5000 |
80'0 |
-3'5 |
80'0 |
80'0 |
80'0 |
83'5 |
10/22/2024 08:16:00 |
5100 |
93'5 |
0'0 |
|
|
|
93'5 |
10/22/2024 01:24:00 |
5200 |
103'4 |
0'0 |
|
|
|
103'4 |
10/22/2024 01:24:00 |
5300 |
113'4 |
0'0 |
|
|
|
113'4 |
10/22/2024 01:24:00 |
5400 |
123'4 |
0'0 |
|
|
|
123'4 |
10/22/2024 01:24:00 |
5500 |
133'4 |
0'0 |
|
|
|
133'4 |
10/22/2024 01:24:00 |
5600 |
143'4 |
0'0 |
|
|
|
143'4 |
10/22/2024 01:24:00 |
5700 |
153'4 |
0'0 |
|
|
|
153'4 |
10/22/2024 01:24:00 |
5800 |
163'4 |
0'0 |
|
|
|
163'4 |
10/22/2024 01:24:00 |
5900 |
173'4 |
0'0 |
|
|
|
173'4 |
10/22/2024 01:24:00 |
6000 |
183'4 |
0'0 |
|
|
|
183'4 |
10/22/2024 01:24:00 |
6100 |
193'4 |
0'0 |
|
|
|
193'4 |
10/22/2024 01:24:00 |
6300 |
213'4 |
0'0 |
|
|
|
213'4 |
10/22/2024 01:24:00 |
6400 |
223'4 |
0'0 |
|
|
|
223'4 |
10/22/2024 01:24:00 |
6600 |
243'4 |
0'0 |
|
|
|
243'4 |
10/22/2024 01:24:00 |
6700 |
253'4 |
0'0 |
|
|
|
253'4 |
10/22/2024 01:24:00 |
6800 |
263'4 |
0'0 |
|
|
|
263'4 |
10/22/2024 01:24:00 |
6900 |
273'4 |
0'0 |
|
|
|
273'4 |
10/22/2024 01:24:00 |
7200 |
303'4 |
0'0 |
|
|
|
303'4 |
10/22/2024 01:24:00 |
7400 |
323'4 |
0'0 |
|
|
|
323'4 |
10/22/2024 01:24:00 |
7600 |
343'4 |
0'0 |
|
|
|
343'4 |
10/22/2024 01:24:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|