|
Options for @C4Z |
|
@C4Z: CORN December 2024 Call 1000 CALLS (CBOT) as of 10/29/2024 12:11:46 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3100 |
100'6 |
0'0 |
|
|
|
100'6 |
10/28/2024 01:21:00 |
3200 |
90'6 |
0'0 |
|
|
|
90'6 |
10/28/2024 01:21:00 |
3300 |
80'6 |
0'0 |
|
|
|
80'6 |
10/28/2024 01:21:00 |
3400 |
70'6 |
0'0 |
|
|
|
70'6 |
10/28/2024 01:21:00 |
3500 |
60'7 |
0'0 |
|
|
|
60'7 |
10/28/2024 01:21:00 |
3600 |
51'0 |
0'0 |
|
|
|
51'0 |
10/28/2024 01:21:00 |
3650 |
46'1 |
0'0 |
|
|
|
46'1 |
10/28/2024 01:21:00 |
3700 |
41'1 |
0'0 |
|
|
|
41'1 |
10/28/2024 01:21:00 |
3750 |
36'2 |
0'0 |
|
|
|
36'2 |
10/28/2024 01:21:00 |
3800 |
31'4 |
0'0 |
|
|
|
31'4 |
10/28/2024 01:21:00 |
3850 |
26'6 |
0'0 |
|
|
|
26'6 |
10/28/2024 01:21:00 |
3900 |
22'1 |
0'0 |
|
|
|
22'1 |
10/28/2024 01:21:00 |
3950 |
17'7 |
0'0 |
|
|
|
17'7 |
10/28/2024 01:21:00 |
4000 |
16'5 |
2'5 |
16'2 |
16'5 |
16'0 |
14'0 |
10/29/2024 10:50:00 |
4050 |
13'0 |
2'2 |
11'6 |
13'0 |
11'6 |
10'6 |
10/29/2024 09:04:00 |
4100 |
9'4 |
1'5 |
8'0 |
9'6 |
7'6 |
7'7 |
10/29/2024 11:57:00 |
4150 |
7'1 |
1'4 |
6'0 |
7'1 |
5'4 |
5'5 |
10/29/2024 10:50:00 |
4200 |
4'6 |
0'7 |
3'6 |
6'2 |
3'6 |
3'7 |
10/29/2024 11:24:00 |
4250 |
3'4 |
0'6 |
3'2 |
3'5 |
2'7 |
2'6 |
10/29/2024 11:57:00 |
4300 |
2'3 |
0'4 |
1'7 |
2'3 |
1'7 |
1'7 |
10/29/2024 11:59:00 |
4350 |
1'4 |
0'1 |
1'2 |
1'5 |
1'2 |
1'3 |
10/29/2024 10:30:00 |
4400 |
1'0 |
0'1 |
1'1 |
1'2 |
1'0 |
0'7 |
10/29/2024 09:33:00 |
4450 |
0'6 |
0'0 |
0'7 |
0'7 |
0'6 |
0'6 |
10/29/2024 09:17:00 |
4500 |
0'6 |
0'2 |
0'5 |
0'6 |
0'5 |
0'4 |
10/29/2024 11:39:00 |
4550 |
0'3 |
0'0 |
|
|
|
0'3 |
10/28/2024 01:21:00 |
4600 |
0'3 |
0'0 |
|
|
|
0'3 |
10/28/2024 01:21:00 |
4650 |
0'2 |
0'0 |
|
|
|
0'2 |
10/28/2024 01:21:00 |
4700 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/29/2024 10:39:00 |
4750 |
0'2 |
0'0 |
|
|
|
0'2 |
10/28/2024 01:21:00 |
4800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
4850 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
4900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
4950 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
5000 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/29/2024 11:50:00 |
5050 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
5100 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/29/2024 11:50:00 |
5150 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
5200 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/29/2024 11:51:00 |
5300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
5350 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
5400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
5500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
5600 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/29/2024 11:51:00 |
5700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
5800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
5900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
6000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
6100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
6200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
6300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
6400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
6500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
6600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
6700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
6800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
6900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
7000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
7100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
7200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
7300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
7400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
7500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
7600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
7700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
7800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
7900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
8000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
8100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
8200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
8300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
8400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
8500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
8600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
8700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
8800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
8900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
9000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
10000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
12500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
@C4Z: CORN December 2024 Call 1000 PUTS (CBOT) as of 10/29/2024 12:11:46 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
2500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
2700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
2900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
3000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
3100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
3150 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
3200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
3250 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
3300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
3350 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/29/2024 09:14:00 |
3400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
3450 |
0'1 |
0'0 |
|
|
|
0'1 |
10/28/2024 01:21:00 |
3500 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/29/2024 07:08:00 |
3550 |
0'2 |
0'0 |
|
|
|
0'2 |
10/28/2024 01:21:00 |
3600 |
0'2 |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
10/29/2024 08:42:00 |
3650 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/29/2024 09:57:00 |
3700 |
0'3 |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
10/29/2024 10:39:00 |
3750 |
0'5 |
0'0 |
|
|
|
0'5 |
10/28/2024 01:21:00 |
3800 |
0'4 |
-0'2 |
0'5 |
0'5 |
0'4 |
0'6 |
10/29/2024 11:29:00 |
3850 |
1'0 |
0'0 |
|
|
|
1'0 |
10/28/2024 01:21:00 |
3900 |
1'0 |
-0'3 |
1'2 |
1'2 |
1'0 |
1'3 |
10/29/2024 09:06:00 |
3950 |
1'4 |
-0'5 |
2'0 |
2'0 |
1'4 |
2'1 |
10/29/2024 11:43:00 |
4000 |
2'2 |
-1'1 |
3'4 |
3'4 |
2'2 |
3'3 |
10/29/2024 11:52:00 |
4050 |
3'4 |
-1'4 |
3'7 |
4'2 |
3'4 |
5'0 |
10/29/2024 11:57:00 |
4100 |
5'2 |
-1'7 |
7'0 |
7'3 |
5'1 |
7'1 |
10/29/2024 11:57:00 |
4150 |
7'5 |
-2'2 |
8'3 |
9'6 |
7'4 |
9'7 |
10/29/2024 11:56:00 |
4200 |
10'4 |
-2'5 |
13'0 |
13'0 |
10'4 |
13'1 |
10/29/2024 11:51:00 |
4250 |
14'2 |
-2'5 |
14'2 |
15'2 |
14'1 |
16'7 |
10/29/2024 11:57:00 |
4300 |
18'2 |
-2'7 |
21'5 |
21'5 |
17'7 |
21'1 |
10/29/2024 11:59:00 |
4350 |
25'4 |
0'0 |
|
|
|
25'4 |
10/28/2024 01:21:00 |
4400 |
27'0 |
-3'1 |
30'1 |
30'6 |
26'6 |
30'1 |
10/29/2024 11:59:00 |
4450 |
34'7 |
0'0 |
|
|
|
34'7 |
10/28/2024 01:21:00 |
4500 |
37'0 |
-2'6 |
39'0 |
39'0 |
36'4 |
39'6 |
10/29/2024 09:53:00 |
4550 |
44'5 |
0'0 |
|
|
|
44'5 |
10/28/2024 01:21:00 |
4600 |
49'4 |
0'0 |
|
|
|
49'4 |
10/28/2024 01:21:00 |
4700 |
56'4 |
-2'7 |
56'4 |
56'4 |
56'4 |
59'3 |
10/29/2024 11:15:00 |
4800 |
65'2 |
-4'0 |
66'5 |
66'5 |
65'2 |
69'2 |
10/29/2024 11:52:00 |
4900 |
75'0 |
-4'2 |
75'0 |
75'0 |
75'0 |
79'2 |
10/29/2024 11:52:00 |
4950 |
84'2 |
0'0 |
|
|
|
84'2 |
10/28/2024 01:21:00 |
5000 |
85'2 |
-4'0 |
86'4 |
86'4 |
85'2 |
89'2 |
10/29/2024 11:28:00 |
5100 |
99'2 |
0'0 |
|
|
|
99'2 |
10/28/2024 01:21:00 |
5200 |
105'2 |
-4'0 |
106'5 |
106'5 |
105'2 |
109'2 |
10/29/2024 11:52:00 |
5300 |
119'2 |
0'0 |
|
|
|
119'2 |
10/28/2024 01:21:00 |
5400 |
129'2 |
0'0 |
|
|
|
129'2 |
10/28/2024 01:21:00 |
5500 |
139'2 |
0'0 |
|
|
|
139'2 |
10/28/2024 01:21:00 |
5600 |
149'2 |
0'0 |
|
|
|
149'2 |
10/28/2024 01:21:00 |
5700 |
159'2 |
0'0 |
|
|
|
159'2 |
10/28/2024 01:21:00 |
5800 |
169'2 |
0'0 |
|
|
|
169'2 |
10/28/2024 01:21:00 |
5900 |
179'2 |
0'0 |
|
|
|
179'2 |
10/28/2024 01:21:00 |
6000 |
189'2 |
0'0 |
|
|
|
189'2 |
10/28/2024 01:21:00 |
6100 |
199'2 |
0'0 |
|
|
|
199'2 |
10/28/2024 01:21:00 |
6300 |
219'2 |
0'0 |
|
|
|
219'2 |
10/28/2024 01:21:00 |
6400 |
229'2 |
0'0 |
|
|
|
229'2 |
10/28/2024 01:21:00 |
6600 |
249'2 |
0'0 |
|
|
|
249'2 |
10/28/2024 01:21:00 |
6700 |
259'2 |
0'0 |
|
|
|
259'2 |
10/28/2024 01:21:00 |
6800 |
269'2 |
0'0 |
|
|
|
269'2 |
10/28/2024 01:21:00 |
6900 |
279'2 |
0'0 |
|
|
|
279'2 |
10/28/2024 01:21:00 |
7200 |
309'2 |
0'0 |
|
|
|
309'2 |
10/28/2024 01:21:00 |
7400 |
329'2 |
0'0 |
|
|
|
329'2 |
10/28/2024 01:21:00 |
7600 |
349'2 |
0'0 |
|
|
|
349'2 |
10/28/2024 01:21:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|