 |
Options for @C4Z |
|
| @C4Z: CORN December 2024 Call 1000 CALLS (CBOT) as of 10/12/2024 11:02:00 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3100 |
105'6s |
-2'6 |
|
|
|
108'4 |
10/11/2024 01:21:00 |
| 3200 |
95'6s |
-2'6 |
|
|
|
98'4 |
10/11/2024 01:21:00 |
| 3300 |
85'6s |
-2'6 |
|
|
|
88'4 |
10/11/2024 01:21:00 |
| 3400 |
75'6s |
-2'6 |
|
|
|
78'4 |
10/11/2024 01:21:00 |
| 3500 |
65'7s |
-2'6 |
|
|
|
68'5 |
10/11/2024 01:21:00 |
| 3600 |
56'0s |
-2'6 |
|
|
|
58'6 |
10/11/2024 01:21:00 |
| 3650 |
51'1s |
-2'5 |
|
|
|
53'6 |
10/11/2024 01:21:00 |
| 3700 |
46'2s |
-2'5 |
|
|
|
48'7 |
10/11/2024 01:21:00 |
| 3750 |
41'4s |
-2'5 |
|
|
|
44'1 |
10/11/2024 01:21:00 |
| 3800 |
36'5s |
-2'6 |
|
|
|
39'3 |
10/11/2024 01:21:00 |
| 3850 |
32'0s |
-2'5 |
35'6 |
35'6 |
35'6 |
34'5 |
10/11/2024 01:21:00 |
| 3900 |
27'4s |
-2'5 |
31'0 |
31'0 |
27'6 |
30'1 |
10/11/2024 01:21:00 |
| 3950 |
23'2s |
-2'4 |
23'5 |
23'5 |
23'5 |
25'6 |
10/11/2024 01:21:00 |
| 4000 |
19'2s |
-2'4 |
22'6 |
22'6 |
19'2 |
21'6 |
10/11/2024 01:21:00 |
| 4050 |
15'6s |
-2'2 |
16'6 |
16'6 |
15'5 |
18'0 |
10/11/2024 01:21:00 |
| 4100 |
12'5s |
-2'1 |
14'4 |
16'0 |
12'3 |
14'6 |
10/11/2024 01:21:00 |
| 4150 |
9'7s |
-2'0 |
12'2 |
13'2 |
9'6 |
11'7 |
10/11/2024 01:21:00 |
| 4200 |
7'5s |
-1'6 |
9'4 |
10'6 |
7'5 |
9'3 |
10/11/2024 01:21:00 |
| 4250 |
5'7s |
-1'3 |
8'0 |
8'3 |
5'5 |
7'2 |
10/11/2024 01:21:00 |
| 4300 |
4'4s |
-1'1 |
6'2 |
6'5 |
4'3 |
5'5 |
10/11/2024 01:21:00 |
| 4350 |
3'4s |
-0'7 |
4'7 |
4'7 |
3'2 |
4'3 |
10/11/2024 01:21:00 |
| 4400 |
2'5s |
-0'6 |
3'6 |
3'7 |
2'4 |
3'3 |
10/11/2024 01:21:00 |
| 4450 |
2'0s |
-0'5 |
2'7 |
2'7 |
2'1 |
2'5 |
10/11/2024 01:21:00 |
| 4500 |
1'4s |
-0'4 |
2'2 |
2'2 |
1'4 |
2'0 |
10/11/2024 01:21:00 |
| 4550 |
1'2s |
-0'3 |
1'6 |
1'6 |
1'2 |
1'5 |
10/11/2024 01:21:00 |
| 4600 |
1'0s |
-0'2 |
1'2 |
1'3 |
0'7 |
1'2 |
10/11/2024 01:21:00 |
| 4650 |
0'6s |
-0'2 |
|
|
|
1'0 |
10/11/2024 01:21:00 |
| 4700 |
0'5s |
-0'2 |
0'7 |
0'7 |
0'5 |
0'7 |
10/11/2024 01:21:00 |
| 4750 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'5 |
0'5 |
10/11/2024 01:21:00 |
| 4800 |
0'4s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
10/11/2024 01:21:00 |
| 4850 |
0'3s |
-0'1 |
|
|
|
0'4 |
10/11/2024 01:21:00 |
| 4900 |
0'3s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
10/11/2024 01:21:00 |
| 4950 |
0'2s |
-0'1 |
|
|
|
0'3 |
10/11/2024 01:21:00 |
| 5000 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'2 |
0'3 |
10/11/2024 01:21:00 |
| 5050 |
0'2s |
-0'1 |
|
|
|
0'3 |
10/11/2024 01:21:00 |
| 5100 |
0'2s |
0'0 |
0'3 |
0'3 |
0'2 |
0'2 |
10/11/2024 01:21:00 |
| 5200 |
0'2s |
0'0 |
0'2 |
0'2 |
0'1 |
0'2 |
10/11/2024 01:21:00 |
| 5300 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
10/11/2024 01:21:00 |
| 5400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/11/2024 01:21:00 |
| 5500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/11/2024 01:21:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 8100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 8400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 8600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 8800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 8900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 12500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| @C4Z: CORN December 2024 Call 1000 PUTS (CBOT) as of 10/12/2024 11:02:00 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 3250 |
0'2s |
0'1 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 3300 |
0'2s |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
10/11/2024 01:21:00 |
| 3350 |
0'2s |
0'1 |
|
|
|
0'1 |
10/11/2024 01:21:00 |
| 3400 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/11/2024 01:21:00 |
| 3450 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/11/2024 01:21:00 |
| 3500 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/11/2024 01:21:00 |
| 3550 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/11/2024 01:21:00 |
| 3600 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
10/11/2024 01:21:00 |
| 3650 |
0'4s |
0'0 |
|
|
|
0'4 |
10/11/2024 01:21:00 |
| 3700 |
0'5s |
0'0 |
0'4 |
0'5 |
0'4 |
0'5 |
10/11/2024 01:21:00 |
| 3750 |
0'7s |
0'1 |
0'5 |
0'6 |
0'5 |
0'6 |
10/11/2024 01:21:00 |
| 3800 |
1'0s |
0'0 |
1'0 |
1'0 |
0'6 |
1'0 |
10/11/2024 01:21:00 |
| 3850 |
1'3s |
0'1 |
1'2 |
1'3 |
1'1 |
1'2 |
10/11/2024 01:21:00 |
| 3900 |
1'7s |
0'1 |
1'4 |
1'7 |
1'3 |
1'6 |
10/11/2024 01:21:00 |
| 3950 |
2'5s |
0'2 |
2'2 |
2'4 |
2'0 |
2'3 |
10/11/2024 01:21:00 |
| 4000 |
3'5s |
0'3 |
3'1 |
3'5 |
2'5 |
3'2 |
10/11/2024 01:21:00 |
| 4050 |
5'0s |
0'3 |
4'2 |
5'1 |
3'5 |
4'5 |
10/11/2024 01:21:00 |
| 4100 |
6'7s |
0'5 |
6'1 |
7'1 |
5'0 |
6'2 |
10/11/2024 01:21:00 |
| 4150 |
9'1s |
0'6 |
8'2 |
9'3 |
7'4 |
8'3 |
10/11/2024 01:21:00 |
| 4200 |
11'7s |
1'0 |
11'0 |
12'1 |
8'6 |
10'7 |
10/11/2024 01:21:00 |
| 4250 |
15'1s |
1'3 |
13'2 |
15'4 |
13'0 |
13'6 |
10/11/2024 01:21:00 |
| 4300 |
18'6s |
1'6 |
15'7 |
18'4 |
15'1 |
17'0 |
10/11/2024 01:21:00 |
| 4350 |
22'5s |
1'7 |
19'7 |
20'4 |
19'5 |
20'6 |
10/11/2024 01:21:00 |
| 4400 |
26'6s |
2'0 |
24'6 |
26'4 |
24'3 |
24'6 |
10/11/2024 01:21:00 |
| 4450 |
31'1s |
2'1 |
|
|
|
29'0 |
10/11/2024 01:21:00 |
| 4500 |
35'5s |
2'2 |
35'0 |
36'0 |
35'0 |
33'3 |
10/11/2024 01:21:00 |
| 4550 |
40'2s |
2'3 |
|
|
|
37'7 |
10/11/2024 01:21:00 |
| 4600 |
45'0s |
2'3 |
44'6 |
44'6 |
44'6 |
42'5 |
10/11/2024 01:21:00 |
| 4700 |
54'6s |
2'5 |
50'2 |
54'0 |
50'2 |
52'1 |
10/11/2024 01:21:00 |
| 4800 |
64'4s |
2'5 |
61'0 |
61'6 |
60'4 |
61'7 |
10/11/2024 01:21:00 |
| 4900 |
74'3s |
2'5 |
71'5 |
71'5 |
70'0 |
71'6 |
10/11/2024 01:21:00 |
| 4950 |
79'3s |
2'6 |
|
|
|
76'5 |
10/11/2024 01:21:00 |
| 5000 |
84'3s |
2'6 |
80'0 |
83'0 |
80'0 |
81'5 |
10/11/2024 01:21:00 |
| 5100 |
94'2s |
2'5 |
|
|
|
91'5 |
10/11/2024 01:21:00 |
| 5200 |
104'2s |
2'6 |
|
|
|
101'4 |
10/11/2024 01:21:00 |
| 5300 |
114'2s |
2'6 |
|
|
|
111'4 |
10/11/2024 01:21:00 |
| 5400 |
124'2s |
2'6 |
|
|
|
121'4 |
10/11/2024 01:21:00 |
| 5500 |
134'2s |
2'6 |
|
|
|
131'4 |
10/11/2024 01:21:00 |
| 5600 |
144'2s |
2'6 |
|
|
|
141'4 |
10/11/2024 01:21:00 |
| 5700 |
154'2s |
2'6 |
|
|
|
151'4 |
10/11/2024 01:21:00 |
| 5800 |
164'2s |
2'6 |
|
|
|
161'4 |
10/11/2024 01:21:00 |
| 5900 |
174'2s |
2'6 |
|
|
|
171'4 |
10/11/2024 01:21:00 |
| 6000 |
184'2s |
2'6 |
|
|
|
181'4 |
10/11/2024 01:21:00 |
| 6100 |
194'2s |
2'6 |
|
|
|
191'4 |
10/11/2024 01:21:00 |
| 6300 |
214'2s |
2'6 |
|
|
|
211'4 |
10/11/2024 01:21:00 |
| 6400 |
224'2s |
2'6 |
|
|
|
221'4 |
10/11/2024 01:21:00 |
| 6600 |
244'2s |
2'6 |
|
|
|
241'4 |
10/11/2024 01:21:00 |
| 6700 |
254'2s |
2'6 |
|
|
|
251'4 |
10/11/2024 01:21:00 |
| 6800 |
264'2s |
2'6 |
|
|
|
261'4 |
10/11/2024 01:21:00 |
| 6900 |
274'2s |
2'6 |
|
|
|
271'4 |
10/11/2024 01:21:00 |
| 7200 |
304'2s |
2'6 |
|
|
|
301'4 |
10/11/2024 01:21:00 |
| 7400 |
324'2s |
2'6 |
|
|
|
321'4 |
10/11/2024 01:21:00 |
| 7600 |
344'2s |
2'6 |
|
|
|
341'4 |
10/11/2024 01:21:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
