 |
Options for @C4Z |
|
| @C4Z: CORN December 2024 Call 1000 CALLS (CBOT) as of 10/22/2024 10:35:25 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3100 |
99'4 |
0'0 |
|
|
|
99'4 |
10/21/2024 01:23:00 |
| 3200 |
89'4 |
0'0 |
|
|
|
89'4 |
10/21/2024 01:23:00 |
| 3300 |
79'4 |
0'0 |
|
|
|
79'4 |
10/21/2024 01:23:00 |
| 3400 |
69'5 |
0'0 |
|
|
|
69'5 |
10/21/2024 01:23:00 |
| 3500 |
59'6 |
0'0 |
|
|
|
59'6 |
10/21/2024 01:23:00 |
| 3600 |
49'7 |
0'0 |
|
|
|
49'7 |
10/21/2024 01:23:00 |
| 3650 |
44'7 |
0'0 |
|
|
|
44'7 |
10/21/2024 01:23:00 |
| 3700 |
44'6 |
4'6 |
44'6 |
44'6 |
44'6 |
40'0 |
10/22/2024 10:18:00 |
| 3750 |
35'2 |
0'0 |
|
|
|
35'2 |
10/21/2024 01:23:00 |
| 3800 |
30'4 |
0'0 |
|
|
|
30'4 |
10/21/2024 01:23:00 |
| 3850 |
26'0 |
0'0 |
|
|
|
26'0 |
10/21/2024 01:23:00 |
| 3900 |
26'1 |
4'3 |
26'1 |
26'1 |
26'1 |
21'6 |
10/22/2024 09:38:00 |
| 3950 |
17'6 |
0'0 |
|
|
|
17'6 |
10/21/2024 01:23:00 |
| 4000 |
17'0 |
2'7 |
16'5 |
17'1 |
16'5 |
14'1 |
10/22/2024 10:14:00 |
| 4050 |
14'6 |
3'5 |
12'4 |
14'6 |
12'4 |
11'1 |
10/22/2024 09:43:00 |
| 4100 |
11'1 |
2'5 |
8'0 |
12'0 |
7'7 |
8'4 |
10/22/2024 10:19:00 |
| 4150 |
8'4 |
2'1 |
6'2 |
9'3 |
6'2 |
6'3 |
10/22/2024 09:45:00 |
| 4200 |
6'3 |
1'5 |
4'6 |
7'2 |
4'6 |
4'6 |
10/22/2024 10:20:00 |
| 4250 |
5'0 |
1'3 |
3'6 |
5'1 |
3'6 |
3'5 |
10/22/2024 09:59:00 |
| 4300 |
3'6 |
1'1 |
2'6 |
4'0 |
2'6 |
2'5 |
10/22/2024 10:23:00 |
| 4350 |
2'6 |
0'6 |
2'5 |
3'1 |
2'5 |
2'0 |
10/22/2024 10:16:00 |
| 4400 |
2'1 |
0'5 |
1'7 |
2'1 |
1'7 |
1'4 |
10/22/2024 09:37:00 |
| 4450 |
1'1 |
0'0 |
|
|
|
1'1 |
10/21/2024 01:23:00 |
| 4500 |
1'2 |
0'3 |
1'1 |
1'2 |
1'1 |
0'7 |
10/22/2024 09:52:00 |
| 4550 |
1'0 |
0'2 |
1'0 |
1'0 |
1'0 |
0'6 |
10/22/2024 09:32:00 |
| 4600 |
0'6 |
0'1 |
0'4 |
0'6 |
0'4 |
0'5 |
10/22/2024 08:48:00 |
| 4650 |
0'4 |
0'0 |
|
|
|
0'4 |
10/21/2024 01:23:00 |
| 4700 |
0'4 |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
10/22/2024 09:25:00 |
| 4750 |
0'3 |
0'0 |
|
|
|
0'3 |
10/21/2024 01:23:00 |
| 4800 |
0'3 |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
10/22/2024 09:40:00 |
| 4850 |
0'2 |
0'0 |
|
|
|
0'2 |
10/21/2024 01:23:00 |
| 4900 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/22/2024 09:18:00 |
| 4950 |
0'2 |
0'0 |
|
|
|
0'2 |
10/21/2024 01:23:00 |
| 5000 |
0'2 |
0'1 |
0'2 |
0'2 |
0'1 |
0'1 |
10/22/2024 09:40:00 |
| 5050 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 5100 |
0'2 |
0'1 |
0'1 |
0'2 |
0'1 |
0'1 |
10/22/2024 08:44:00 |
| 5200 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/22/2024 08:53:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 5400 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/22/2024 06:22:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 5600 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/22/2024 09:09:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 5800 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/22/2024 06:23:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 8100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 8400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 8600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 8800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 8900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 12500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| @C4Z: CORN December 2024 Call 1000 PUTS (CBOT) as of 10/22/2024 10:35:25 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 3150 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/21/2024 01:23:00 |
| 3250 |
0'2 |
0'0 |
|
|
|
0'2 |
10/21/2024 01:23:00 |
| 3300 |
0'2 |
0'0 |
|
|
|
0'2 |
10/21/2024 01:23:00 |
| 3350 |
0'2 |
0'0 |
|
|
|
0'2 |
10/21/2024 01:23:00 |
| 3400 |
0'2 |
0'0 |
|
|
|
0'2 |
10/21/2024 01:23:00 |
| 3450 |
0'2 |
0'0 |
|
|
|
0'2 |
10/21/2024 01:23:00 |
| 3500 |
0'3 |
0'0 |
|
|
|
0'3 |
10/21/2024 01:23:00 |
| 3550 |
0'3 |
0'0 |
|
|
|
0'3 |
10/21/2024 01:23:00 |
| 3600 |
0'4 |
0'0 |
0'5 |
0'5 |
0'4 |
0'4 |
10/22/2024 10:05:00 |
| 3650 |
0'4 |
0'0 |
|
|
|
0'4 |
10/21/2024 01:23:00 |
| 3700 |
0'5 |
0'0 |
|
|
|
0'5 |
10/21/2024 01:23:00 |
| 3750 |
0'7 |
0'0 |
|
|
|
0'7 |
10/21/2024 01:23:00 |
| 3800 |
0'6 |
-0'3 |
0'7 |
0'7 |
0'6 |
1'1 |
10/22/2024 10:20:00 |
| 3850 |
1'1 |
-0'4 |
1'5 |
1'5 |
1'0 |
1'5 |
10/22/2024 10:15:00 |
| 3900 |
1'4 |
-0'6 |
1'6 |
1'6 |
1'4 |
2'2 |
10/22/2024 10:24:00 |
| 3950 |
2'3 |
-0'7 |
2'3 |
2'3 |
2'3 |
3'2 |
10/22/2024 08:59:00 |
| 4000 |
3'2 |
-1'4 |
5'0 |
5'0 |
2'7 |
4'6 |
10/22/2024 10:21:00 |
| 4050 |
4'6 |
-1'7 |
5'6 |
5'6 |
4'2 |
6'5 |
10/22/2024 10:23:00 |
| 4100 |
6'7 |
-2'1 |
9'2 |
9'2 |
6'2 |
9'0 |
10/22/2024 10:22:00 |
| 4150 |
9'2 |
-2'5 |
11'3 |
11'6 |
9'0 |
11'7 |
10/22/2024 09:46:00 |
| 4200 |
12'2 |
-3'0 |
15'4 |
16'0 |
11'2 |
15'2 |
10/22/2024 10:16:00 |
| 4250 |
14'6 |
-4'2 |
16'5 |
16'7 |
14'6 |
19'0 |
10/22/2024 09:41:00 |
| 4300 |
19'5 |
-3'4 |
20'6 |
20'6 |
18'5 |
23'1 |
10/22/2024 10:10:00 |
| 4350 |
27'3 |
0'0 |
|
|
|
27'3 |
10/21/2024 01:23:00 |
| 4400 |
27'4 |
-4'3 |
29'2 |
29'3 |
27'2 |
31'7 |
10/22/2024 10:02:00 |
| 4450 |
33'6 |
-2'7 |
33'6 |
33'6 |
33'6 |
36'5 |
10/22/2024 08:59:00 |
| 4500 |
36'5 |
-4'6 |
41'4 |
41'4 |
36'4 |
41'3 |
10/22/2024 09:57:00 |
| 4550 |
46'1 |
0'0 |
|
|
|
46'1 |
10/21/2024 01:23:00 |
| 4600 |
46'1 |
-4'7 |
47'3 |
47'3 |
46'1 |
51'0 |
10/22/2024 09:57:00 |
| 4700 |
58'2 |
-2'4 |
60'6 |
60'6 |
58'2 |
60'6 |
10/22/2024 08:34:00 |
| 4800 |
64'0 |
-6'5 |
70'5 |
70'5 |
64'0 |
70'5 |
10/22/2024 09:45:00 |
| 4900 |
77'0 |
-3'5 |
80'5 |
80'5 |
77'0 |
80'5 |
10/22/2024 09:09:00 |
| 4950 |
85'5 |
0'0 |
|
|
|
85'5 |
10/21/2024 01:23:00 |
| 5000 |
84'2 |
-6'2 |
85'4 |
85'4 |
84'2 |
90'4 |
10/22/2024 10:09:00 |
| 5100 |
100'4 |
0'0 |
|
|
|
100'4 |
10/21/2024 01:23:00 |
| 5200 |
111'2 |
0'6 |
111'2 |
111'2 |
111'2 |
110'4 |
10/21/2024 10:23:00 |
| 5300 |
116'4 |
-4'0 |
116'4 |
116'7 |
115'2 |
120'4 |
10/22/2024 10:11:00 |
| 5400 |
130'4 |
0'0 |
|
|
|
130'4 |
10/21/2024 01:23:00 |
| 5500 |
136'4 |
-4'0 |
136'4 |
136'4 |
136'4 |
140'4 |
10/22/2024 09:07:00 |
| 5600 |
150'4 |
0'0 |
|
|
|
150'4 |
10/21/2024 01:23:00 |
| 5700 |
160'4 |
0'0 |
|
|
|
160'4 |
10/21/2024 01:23:00 |
| 5800 |
170'4 |
0'0 |
|
|
|
170'4 |
10/21/2024 01:23:00 |
| 5900 |
180'4 |
0'0 |
|
|
|
180'4 |
10/21/2024 01:23:00 |
| 6000 |
190'4 |
0'0 |
|
|
|
190'4 |
10/21/2024 01:23:00 |
| 6100 |
200'4 |
0'0 |
|
|
|
200'4 |
10/21/2024 01:23:00 |
| 6300 |
220'4 |
0'0 |
|
|
|
220'4 |
10/21/2024 01:23:00 |
| 6400 |
230'4 |
0'0 |
|
|
|
230'4 |
10/21/2024 01:23:00 |
| 6600 |
250'4 |
0'0 |
|
|
|
250'4 |
10/21/2024 01:23:00 |
| 6700 |
260'4 |
0'0 |
|
|
|
260'4 |
10/21/2024 01:23:00 |
| 6800 |
270'4 |
0'0 |
|
|
|
270'4 |
10/21/2024 01:23:00 |
| 6900 |
280'4 |
0'0 |
|
|
|
280'4 |
10/21/2024 01:23:00 |
| 7200 |
310'4 |
0'0 |
|
|
|
310'4 |
10/21/2024 01:23:00 |
| 7400 |
330'4 |
0'0 |
|
|
|
330'4 |
10/21/2024 01:23:00 |
| 7600 |
350'4 |
0'0 |
|
|
|
350'4 |
10/21/2024 01:23:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
