|
Options for @C4N |
|
@C4N: CORN July 2024 Call 2000 CALLS (CBOT) as of 05/20/2024 12:47:00 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3400 |
112'4 |
0'0 |
|
|
|
112'4 |
5/17/2024 01:21:00 |
3650 |
87'4 |
0'0 |
|
|
|
87'4 |
5/17/2024 01:21:00 |
3700 |
82'5 |
0'0 |
|
|
|
82'5 |
5/17/2024 01:21:00 |
3750 |
77'5 |
0'0 |
|
|
|
77'5 |
5/17/2024 01:21:00 |
3800 |
72'6 |
0'0 |
|
|
|
72'6 |
5/17/2024 01:21:00 |
3850 |
67'6 |
0'0 |
|
|
|
67'6 |
5/17/2024 01:21:00 |
3900 |
62'7 |
0'0 |
|
|
|
62'7 |
5/17/2024 01:21:00 |
3950 |
58'0 |
0'0 |
|
|
|
58'0 |
5/17/2024 01:21:00 |
4000 |
53'2 |
0'0 |
|
|
|
53'2 |
5/17/2024 01:21:00 |
4050 |
48'4 |
0'0 |
|
|
|
48'4 |
5/17/2024 01:21:00 |
4100 |
43'7 |
0'0 |
|
|
|
43'7 |
5/17/2024 01:21:00 |
4150 |
39'3 |
0'0 |
|
|
|
39'3 |
5/17/2024 01:21:00 |
4200 |
35'0 |
0'0 |
|
|
|
35'0 |
5/17/2024 01:21:00 |
4250 |
30'7 |
0'0 |
|
|
|
30'7 |
5/17/2024 01:21:00 |
4300 |
27'0 |
0'0 |
|
|
|
27'0 |
5/17/2024 01:21:00 |
4350 |
23'4 |
0'0 |
|
|
|
23'4 |
5/17/2024 01:21:00 |
4400 |
26'6 |
6'3 |
25'0 |
26'6 |
25'0 |
20'3 |
5/20/2024 12:12:00 |
4450 |
24'0 |
6'3 |
20'4 |
24'0 |
20'4 |
17'5 |
5/20/2024 12:15:00 |
4500 |
19'3 |
4'4 |
16'0 |
20'2 |
16'0 |
14'7 |
5/20/2024 11:39:00 |
4550 |
17'1 |
4'4 |
15'0 |
17'1 |
15'0 |
12'5 |
5/20/2024 11:02:00 |
4600 |
15'4 |
4'6 |
11'5 |
15'6 |
11'5 |
10'6 |
5/20/2024 12:18:00 |
4650 |
13'2 |
4'1 |
10'1 |
13'2 |
10'1 |
9'1 |
5/20/2024 12:15:00 |
4700 |
11'3 |
3'6 |
8'4 |
11'4 |
8'4 |
7'5 |
5/20/2024 12:18:00 |
4750 |
9'4 |
3'1 |
7'1 |
9'4 |
6'6 |
6'3 |
5/20/2024 12:15:00 |
4800 |
7'7 |
2'5 |
5'6 |
8'2 |
5'6 |
5'2 |
5/20/2024 12:29:00 |
4850 |
5'6 |
1'3 |
5'6 |
5'6 |
5'6 |
4'3 |
5/20/2024 09:07:00 |
4900 |
5'6 |
2'1 |
4'0 |
5'6 |
4'0 |
3'5 |
5/20/2024 12:16:00 |
4950 |
4'6 |
1'5 |
4'6 |
4'6 |
4'6 |
3'1 |
5/20/2024 12:10:00 |
5000 |
4'2 |
1'5 |
2'5 |
4'2 |
2'5 |
2'5 |
5/20/2024 12:17:00 |
5050 |
3'1 |
1'0 |
2'3 |
3'1 |
2'3 |
2'1 |
5/20/2024 09:37:00 |
5100 |
2'7 |
1'0 |
2'2 |
3'0 |
2'2 |
1'7 |
5/20/2024 12:21:00 |
5150 |
2'1 |
0'5 |
1'6 |
2'1 |
1'6 |
1'4 |
5/20/2024 09:03:00 |
5200 |
2'1 |
0'6 |
1'5 |
2'1 |
1'5 |
1'3 |
5/20/2024 12:15:00 |
5250 |
1'6 |
0'5 |
1'5 |
1'6 |
1'5 |
1'1 |
5/20/2024 12:12:00 |
5300 |
1'2 |
0'2 |
1'2 |
1'2 |
1'2 |
1'0 |
5/20/2024 08:44:00 |
5350 |
0'7 |
0'0 |
|
|
|
0'7 |
5/17/2024 01:21:00 |
5400 |
1'1 |
0'2 |
1'1 |
1'1 |
1'1 |
0'7 |
5/20/2024 09:37:00 |
5450 |
0'6 |
0'0 |
|
|
|
0'6 |
5/17/2024 01:21:00 |
5500 |
0'7 |
0'2 |
0'6 |
0'7 |
0'6 |
0'5 |
5/20/2024 09:00:00 |
5550 |
0'5 |
0'0 |
|
|
|
0'5 |
5/17/2024 01:21:00 |
5600 |
0'4 |
0'0 |
|
|
|
0'4 |
5/17/2024 01:21:00 |
5650 |
0'4 |
0'0 |
|
|
|
0'4 |
5/17/2024 01:21:00 |
5700 |
0'3 |
0'0 |
|
|
|
0'3 |
5/17/2024 01:21:00 |
5750 |
0'3 |
0'0 |
|
|
|
0'3 |
5/17/2024 01:21:00 |
5800 |
0'3 |
0'0 |
|
|
|
0'3 |
5/17/2024 01:21:00 |
5850 |
0'3 |
0'0 |
|
|
|
0'3 |
5/17/2024 01:21:00 |
5900 |
0'2 |
0'0 |
|
|
|
0'2 |
5/17/2024 01:21:00 |
6000 |
0'2 |
0'0 |
|
|
|
0'2 |
5/17/2024 01:21:00 |
6100 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
5/19/2024 07:10:00 |
6200 |
0'2 |
0'0 |
|
|
|
0'2 |
5/17/2024 01:21:00 |
6300 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
6400 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
6500 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
6600 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
6700 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
6800 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
6900 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
7000 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
7100 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
7200 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
7300 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
7400 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
7500 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
7600 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
7700 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
7800 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
7900 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
8000 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
8100 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
8200 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
8300 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
8400 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
8500 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
8600 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
8700 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
8800 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
8900 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
9000 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
9100 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
9200 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
9300 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
9400 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
9500 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
9600 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
9900 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
10000 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
10200 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
@C4N: CORN July 2024 Call 2000 PUTS (CBOT) as of 05/20/2024 12:47:00 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2700 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
3000 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
3100 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
3200 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
3300 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
3400 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
3450 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
3500 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
3550 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
3600 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
3650 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2024 01:21:00 |
3700 |
0'2 |
0'0 |
|
|
|
0'2 |
5/17/2024 01:21:00 |
3750 |
0'2 |
0'0 |
|
|
|
0'2 |
5/17/2024 01:21:00 |
3800 |
0'3 |
0'0 |
|
|
|
0'3 |
5/17/2024 01:21:00 |
3850 |
0'4 |
0'0 |
|
|
|
0'4 |
5/17/2024 01:21:00 |
3900 |
0'5 |
0'0 |
|
|
|
0'5 |
5/17/2024 01:21:00 |
3950 |
0'4 |
-0'2 |
0'4 |
0'4 |
0'4 |
0'6 |
5/20/2024 09:19:00 |
4000 |
0'5 |
-0'2 |
0'5 |
0'5 |
0'5 |
0'7 |
5/20/2024 08:59:00 |
4050 |
0'6 |
-0'3 |
1'0 |
1'0 |
0'6 |
1'1 |
5/20/2024 10:38:00 |
4100 |
1'0 |
-0'4 |
1'1 |
1'1 |
1'0 |
1'4 |
5/20/2024 09:09:00 |
4150 |
1'6 |
-0'2 |
1'6 |
1'6 |
1'6 |
2'0 |
5/20/2024 06:44:00 |
4200 |
1'6 |
-0'7 |
2'2 |
2'3 |
1'6 |
2'5 |
5/20/2024 10:28:00 |
4250 |
2'2 |
-1'2 |
2'4 |
2'4 |
2'2 |
3'4 |
5/20/2024 10:44:00 |
4300 |
3'0 |
-1'5 |
3'3 |
3'4 |
3'0 |
4'5 |
5/20/2024 10:44:00 |
4350 |
4'0 |
-2'1 |
5'6 |
5'6 |
4'0 |
6'1 |
5/20/2024 11:44:00 |
4400 |
4'7 |
-3'1 |
7'0 |
7'1 |
4'6 |
8'0 |
5/20/2024 12:29:00 |
4450 |
6'6 |
-3'3 |
7'4 |
7'5 |
6'6 |
10'1 |
5/20/2024 11:58:00 |
4500 |
8'3 |
-4'0 |
11'6 |
11'7 |
8'3 |
12'3 |
5/20/2024 12:26:00 |
4550 |
10'5 |
-4'4 |
13'6 |
14'5 |
10'5 |
15'1 |
5/20/2024 12:08:00 |
4600 |
13'1 |
-5'1 |
16'5 |
16'5 |
13'1 |
18'2 |
5/20/2024 12:31:00 |
4650 |
15'6 |
-5'7 |
17'6 |
17'6 |
15'6 |
21'5 |
5/20/2024 12:10:00 |
4700 |
19'3 |
-5'6 |
23'3 |
23'3 |
19'3 |
25'1 |
5/20/2024 11:49:00 |
4750 |
23'1 |
-5'5 |
26'3 |
26'3 |
23'0 |
28'6 |
5/20/2024 11:07:00 |
4800 |
27'1 |
-5'4 |
28'2 |
28'4 |
26'3 |
32'5 |
5/20/2024 11:13:00 |
4850 |
36'6 |
0'0 |
|
|
|
36'6 |
5/17/2024 01:21:00 |
4900 |
41'0 |
0'0 |
|
|
|
41'0 |
5/17/2024 01:21:00 |
4950 |
45'3 |
0'0 |
|
|
|
45'3 |
5/17/2024 01:21:00 |
5000 |
48'0 |
-1'7 |
48'0 |
48'0 |
48'0 |
49'7 |
5/20/2024 08:31:00 |
5050 |
54'4 |
0'0 |
|
|
|
54'4 |
5/17/2024 01:21:00 |
5100 |
59'1 |
0'0 |
|
|
|
59'1 |
5/17/2024 01:21:00 |
5150 |
63'7 |
0'0 |
|
|
|
63'7 |
5/17/2024 01:21:00 |
5200 |
68'5 |
0'0 |
|
|
|
68'5 |
5/17/2024 01:21:00 |
5250 |
73'3 |
0'0 |
|
|
|
73'3 |
5/17/2024 01:21:00 |
5300 |
78'2 |
0'0 |
|
|
|
78'2 |
5/17/2024 01:21:00 |
5350 |
83'1 |
0'0 |
|
|
|
83'1 |
5/17/2024 01:21:00 |
5400 |
83'5 |
-4'4 |
83'5 |
83'5 |
83'5 |
88'1 |
5/20/2024 08:35:00 |
5450 |
93'0 |
0'0 |
|
|
|
93'0 |
5/17/2024 01:21:00 |
5500 |
97'7 |
0'0 |
|
|
|
97'7 |
5/17/2024 01:21:00 |
5600 |
107'6 |
0'0 |
|
|
|
107'6 |
5/17/2024 01:21:00 |
5650 |
112'6 |
0'0 |
|
|
|
112'6 |
5/17/2024 01:21:00 |
5700 |
117'5 |
0'0 |
|
|
|
117'5 |
5/17/2024 01:21:00 |
5800 |
127'5 |
0'0 |
|
|
|
127'5 |
5/17/2024 01:21:00 |
5900 |
137'4 |
0'0 |
|
|
|
137'4 |
5/17/2024 01:21:00 |
6000 |
147'4 |
0'0 |
|
|
|
147'4 |
5/17/2024 01:21:00 |
6100 |
157'4 |
0'0 |
|
|
|
157'4 |
5/17/2024 01:21:00 |
6200 |
167'4 |
0'0 |
|
|
|
167'4 |
5/17/2024 01:21:00 |
6400 |
187'4 |
0'0 |
|
|
|
187'4 |
5/17/2024 01:21:00 |
6700 |
217'4 |
0'0 |
|
|
|
217'4 |
5/17/2024 01:21:00 |
7000 |
247'4 |
0'0 |
|
|
|
247'4 |
5/17/2024 01:21:00 |
7200 |
267'4 |
0'0 |
|
|
|
267'4 |
5/17/2024 01:21:00 |
9000 |
447'4 |
0'0 |
|
|
|
447'4 |
5/17/2024 01:21:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|