 |
Options for @C4Z |
 |
| @C4Z: CORN December 2024 Call 1000 CALLS (CBOT) as of 10/06/2024 6:19:50 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3100 |
114'6s |
-3'4 |
|
|
|
118'2 |
10/04/2024 01:22:00 |
| 3200 |
104'6s |
-3'4 |
|
|
|
108'2 |
10/04/2024 01:22:00 |
| 3300 |
94'6s |
-3'4 |
|
|
|
98'2 |
10/04/2024 01:22:00 |
| 3400 |
84'6s |
-3'4 |
|
|
|
88'2 |
10/04/2024 01:22:00 |
| 3500 |
74'6s |
-3'4 |
|
|
|
78'2 |
10/04/2024 01:22:00 |
| 3600 |
64'7s |
-3'3 |
|
|
|
68'2 |
10/04/2024 01:22:00 |
| 3650 |
60'0s |
-3'3 |
|
|
|
63'3 |
10/04/2024 01:22:00 |
| 3700 |
55'0s |
-3'4 |
|
|
|
58'4 |
10/04/2024 01:22:00 |
| 3750 |
50'1s |
-3'4 |
|
|
|
53'5 |
10/04/2024 01:22:00 |
| 3800 |
45'2s |
-3'4 |
|
|
|
48'6 |
10/04/2024 01:22:00 |
| 3850 |
40'4s |
-3'4 |
|
|
|
44'0 |
10/04/2024 01:22:00 |
| 3900 |
35'7s |
-3'3 |
35'0 |
36'6 |
34'5 |
39'2 |
10/04/2024 01:22:00 |
| 3950 |
31'4s |
-3'1 |
|
|
|
34'5 |
10/04/2024 01:22:00 |
| 4000 |
27'2s |
-3'0 |
27'2 |
27'5 |
25'5 |
30'2 |
10/04/2024 01:22:00 |
| 4050 |
23'2s |
-2'7 |
|
|
|
26'1 |
10/04/2024 01:22:00 |
| 4100 |
19'4s |
-2'6 |
22'0 |
22'0 |
18'3 |
22'2 |
10/04/2024 01:22:00 |
| 4150 |
16'2s |
-2'4 |
17'2 |
17'2 |
15'4 |
18'6 |
10/04/2024 01:22:00 |
| 4200 |
13'3s |
-2'3 |
13'6 |
14'0 |
12'4 |
15'6 |
10/04/2024 01:22:00 |
| 4250 |
10'7s |
-2'1 |
11'5 |
11'5 |
10'2 |
13'0 |
10/04/2024 01:22:00 |
| 4300 |
8'7s |
-1'6 |
9'7 |
9'7 |
8'0 |
10'5 |
10/04/2024 01:22:00 |
| 4350 |
7'1s |
-1'4 |
7'7 |
7'7 |
6'7 |
8'5 |
10/04/2024 01:22:00 |
| 4400 |
5'5s |
-1'3 |
6'7 |
6'7 |
5'2 |
7'0 |
10/04/2024 01:22:00 |
| 4450 |
4'4s |
-1'1 |
4'4 |
4'7 |
4'4 |
5'5 |
10/04/2024 01:22:00 |
| 4500 |
3'4s |
-1'0 |
4'4 |
4'4 |
3'2 |
4'4 |
10/04/2024 01:22:00 |
| 4550 |
2'7s |
-0'6 |
3'1 |
3'1 |
3'1 |
3'5 |
10/04/2024 01:22:00 |
| 4600 |
2'2s |
-0'5 |
2'5 |
2'5 |
2'2 |
2'7 |
10/04/2024 01:22:00 |
| 4650 |
1'7s |
-0'3 |
1'7 |
1'7 |
1'7 |
2'2 |
10/04/2024 01:22:00 |
| 4700 |
1'4s |
-0'3 |
1'4 |
1'5 |
1'3 |
1'7 |
10/04/2024 01:22:00 |
| 4750 |
1'2s |
-0'2 |
1'1 |
1'1 |
1'1 |
1'4 |
10/04/2024 01:22:00 |
| 4800 |
1'1s |
-0'2 |
1'2 |
1'2 |
1'0 |
1'3 |
10/04/2024 01:22:00 |
| 4850 |
0'7s |
-0'2 |
|
|
|
1'1 |
10/04/2024 01:22:00 |
| 4900 |
0'6s |
-0'2 |
|
|
|
1'0 |
10/04/2024 01:22:00 |
| 4950 |
0'6s |
-0'1 |
|
|
|
0'7 |
10/04/2024 01:22:00 |
| 5000 |
0'5s |
-0'1 |
0'6 |
0'6 |
0'4 |
0'6 |
10/04/2024 01:22:00 |
| 5050 |
0'4s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
10/04/2024 01:22:00 |
| 5100 |
0'4s |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
10/04/2024 01:22:00 |
| 5200 |
0'3s |
0'0 |
0'3 |
0'4 |
0'3 |
0'3 |
10/04/2024 01:22:00 |
| 5300 |
0'2s |
-0'1 |
|
|
|
0'3 |
10/04/2024 01:22:00 |
| 5400 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/04/2024 01:22:00 |
| 5500 |
0'2s |
0'1 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 5600 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
10/04/2024 01:22:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 5800 |
0'1s |
0'0 |
0'2 |
0'2 |
0'1 |
0'1 |
10/04/2024 01:22:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 8100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 8400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 8600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 8800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 8900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 12500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| @C4Z: CORN December 2024 Call 1000 PUTS (CBOT) as of 10/06/2024 6:19:50 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 3500 |
0'2s |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
10/04/2024 01:22:00 |
| 3550 |
0'2s |
0'1 |
|
|
|
0'1 |
10/04/2024 01:22:00 |
| 3600 |
0'3s |
0'1 |
|
|
|
0'2 |
10/04/2024 01:22:00 |
| 3650 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/04/2024 01:22:00 |
| 3700 |
0'4s |
0'0 |
0'6 |
0'6 |
0'6 |
0'4 |
10/04/2024 01:22:00 |
| 3750 |
0'5s |
0'1 |
0'5 |
0'5 |
0'5 |
0'4 |
10/04/2024 01:22:00 |
| 3800 |
0'6s |
0'0 |
0'7 |
0'7 |
0'5 |
0'6 |
10/04/2024 01:22:00 |
| 3850 |
1'0s |
0'1 |
1'0 |
1'0 |
1'0 |
0'7 |
10/04/2024 01:22:00 |
| 3900 |
1'3s |
0'2 |
1'3 |
1'4 |
1'2 |
1'1 |
10/04/2024 01:22:00 |
| 3950 |
1'7s |
0'3 |
|
|
|
1'4 |
10/04/2024 01:22:00 |
| 4000 |
2'5s |
0'4 |
2'3 |
2'7 |
2'3 |
2'1 |
10/04/2024 01:22:00 |
| 4050 |
3'4s |
0'4 |
3'5 |
3'5 |
3'3 |
3'0 |
10/04/2024 01:22:00 |
| 4100 |
4'7s |
0'6 |
4'1 |
5'3 |
4'1 |
4'1 |
10/04/2024 01:22:00 |
| 4150 |
6'4s |
0'7 |
6'3 |
7'1 |
6'2 |
5'5 |
10/04/2024 01:22:00 |
| 4200 |
8'5s |
1'1 |
7'4 |
9'3 |
7'4 |
7'4 |
10/04/2024 01:22:00 |
| 4250 |
11'1s |
1'3 |
10'7 |
11'7 |
10'3 |
9'6 |
10/04/2024 01:22:00 |
| 4300 |
14'0s |
1'5 |
14'0 |
14'7 |
13'3 |
12'3 |
10/04/2024 01:22:00 |
| 4350 |
17'2s |
1'7 |
17'4 |
17'4 |
17'4 |
15'3 |
10/04/2024 01:22:00 |
| 4400 |
20'6s |
2'0 |
20'3 |
21'3 |
20'3 |
18'6 |
10/04/2024 01:22:00 |
| 4450 |
24'5s |
2'3 |
24'4 |
24'4 |
24'4 |
22'2 |
10/04/2024 01:22:00 |
| 4500 |
28'5s |
2'4 |
29'2 |
30'0 |
29'2 |
26'1 |
10/04/2024 01:22:00 |
| 4550 |
33'0s |
2'6 |
|
|
|
30'2 |
10/04/2024 01:22:00 |
| 4600 |
37'3s |
2'7 |
37'0 |
37'6 |
37'0 |
34'4 |
10/04/2024 01:22:00 |
| 4700 |
46'5s |
3'2 |
46'5 |
47'0 |
45'5 |
43'3 |
10/04/2024 01:22:00 |
| 4800 |
56'1s |
3'2 |
55'6 |
56'4 |
54'4 |
52'7 |
10/04/2024 01:22:00 |
| 4900 |
65'6s |
3'2 |
65'7 |
66'0 |
65'4 |
62'4 |
10/04/2024 01:22:00 |
| 4950 |
70'6s |
3'3 |
|
|
|
67'3 |
10/04/2024 01:22:00 |
| 5000 |
75'5s |
3'3 |
76'0 |
76'0 |
74'4 |
72'2 |
10/04/2024 01:22:00 |
| 5100 |
85'4s |
3'4 |
|
|
|
82'0 |
10/04/2024 01:22:00 |
| 5200 |
95'3s |
3'4 |
|
|
|
91'7 |
10/04/2024 01:22:00 |
| 5300 |
105'2s |
3'3 |
|
|
|
101'7 |
10/04/2024 01:22:00 |
| 5400 |
115'2s |
3'4 |
|
|
|
111'6 |
10/04/2024 01:22:00 |
| 5500 |
125'2s |
3'4 |
|
|
|
121'6 |
10/04/2024 01:22:00 |
| 5600 |
135'2s |
3'4 |
|
|
|
131'6 |
10/04/2024 01:22:00 |
| 5700 |
145'2s |
3'4 |
|
|
|
141'6 |
10/04/2024 01:22:00 |
| 5800 |
155'2s |
3'4 |
|
|
|
151'6 |
10/04/2024 01:22:00 |
| 5900 |
165'2s |
3'4 |
|
|
|
161'6 |
10/04/2024 01:22:00 |
| 6000 |
175'2s |
3'4 |
|
|
|
171'6 |
10/04/2024 01:22:00 |
| 6100 |
185'2s |
3'4 |
|
|
|
181'6 |
10/04/2024 01:22:00 |
| 6300 |
205'2s |
3'4 |
|
|
|
201'6 |
10/04/2024 01:22:00 |
| 6400 |
215'2s |
3'4 |
|
|
|
211'6 |
10/04/2024 01:22:00 |
| 6600 |
235'2s |
3'4 |
|
|
|
231'6 |
10/04/2024 01:22:00 |
| 6700 |
245'2s |
3'4 |
|
|
|
241'6 |
10/04/2024 01:22:00 |
| 6800 |
255'2s |
3'4 |
|
|
|
251'6 |
10/04/2024 01:22:00 |
| 6900 |
265'2s |
3'4 |
|
|
|
261'6 |
10/04/2024 01:22:00 |
| 7200 |
295'2s |
3'4 |
|
|
|
291'6 |
10/04/2024 01:22:00 |
| 7400 |
315'2s |
3'4 |
|
|
|
311'6 |
10/04/2024 01:22:00 |
| 7600 |
335'2s |
3'4 |
|
|
|
331'6 |
10/04/2024 01:22:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
