 |
Options for @C4K |
|
| @C4K: CORN May 2024 Call 2000 CALLS (CBOT) as of 04/26/2024 4:19:42 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3450 |
95'0s |
-1'1 |
|
|
|
96'1 |
4/26/2024 01:15:00 |
| 3500 |
90'0s |
-1'1 |
|
|
|
91'1 |
4/26/2024 01:15:00 |
| 3600 |
80'0s |
-1'1 |
|
|
|
81'1 |
4/26/2024 01:15:00 |
| 3700 |
70'0s |
-1'1 |
|
|
|
71'1 |
4/26/2024 01:15:00 |
| 3800 |
60'0s |
-1'1 |
|
|
|
61'1 |
4/26/2024 01:15:00 |
| 3850 |
55'0s |
-1'1 |
|
|
|
56'1 |
4/26/2024 01:15:00 |
| 3900 |
50'0s |
-1'1 |
|
|
|
51'1 |
4/26/2024 01:15:00 |
| 3950 |
45'0s |
-1'1 |
|
|
|
46'1 |
4/26/2024 01:15:00 |
| 4000 |
40'0s |
-1'1 |
40'2 |
40'2 |
40'2 |
41'1 |
4/26/2024 01:15:00 |
| 4050 |
35'0s |
-1'1 |
|
|
|
36'1 |
4/26/2024 01:15:00 |
| 4100 |
30'0s |
-1'1 |
30'2 |
30'2 |
30'2 |
31'1 |
4/26/2024 01:15:00 |
| 4150 |
25'0s |
-1'1 |
25'2 |
27'1 |
25'0 |
26'1 |
4/26/2024 01:18:00 |
| 4200 |
20'0s |
-1'1 |
21'2 |
22'1 |
20'0 |
21'1 |
4/26/2024 01:15:00 |
| 4250 |
15'0s |
-1'1 |
17'0 |
17'4 |
15'0 |
16'1 |
4/26/2024 01:15:00 |
| 4300 |
10'0s |
-1'0 |
11'0 |
12'6 |
9'4 |
11'0 |
4/26/2024 01:17:00 |
| 4350 |
5'0s |
-1'3 |
5'5 |
7'4 |
4'5 |
6'3 |
4/26/2024 01:15:00 |
| 4400 |
0'2s |
-2'3 |
2'0 |
2'6 |
0'1 |
2'5 |
4/26/2024 01:18:00 |
| 4450 |
0'1s |
-0'5 |
0'4 |
0'4 |
0'1 |
0'6 |
4/26/2024 01:15:00 |
| 4500 |
0'0s |
-0'3 |
0'1 |
0'1 |
0'0 |
0'3 |
4/26/2024 01:15:00 |
| 4550 |
0'0s |
-0'1 |
0'2 |
0'2 |
0'0 |
0'1 |
4/26/2024 01:15:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 4650 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/26/2024 01:15:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 4950 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/26/2024 01:15:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 5250 |
0'0s |
-0'1 |
|
|
|
0'1 |
4/25/2024 01:19:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 5650 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 5700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/26/2024 01:15:00 |
| 5750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 8600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 8800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 8900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 9200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 9300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 9400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| @C4K: CORN May 2024 Call 2000 PUTS (CBOT) as of 04/26/2024 4:19:42 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3250 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 4000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
| 4250 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/26/2024 01:15:00 |
| 4300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/26/2024 01:15:00 |
| 4350 |
0'0s |
-0'3 |
0'3 |
0'3 |
0'0 |
0'3 |
4/26/2024 01:15:00 |
| 4400 |
0'2s |
-1'3 |
1'5 |
1'6 |
0'0 |
1'5 |
4/26/2024 01:19:00 |
| 4450 |
5'0s |
0'2 |
4'6 |
4'7 |
4'6 |
4'6 |
4/26/2024 01:15:00 |
| 4500 |
10'0s |
0'5 |
9'0 |
10'7 |
7'5 |
9'3 |
4/26/2024 01:15:00 |
| 4550 |
15'0s |
0'7 |
15'3 |
15'3 |
13'6 |
14'1 |
4/26/2024 01:15:00 |
| 4600 |
20'0s |
0'7 |
20'1 |
20'4 |
18'0 |
19'1 |
4/26/2024 01:15:00 |
| 4650 |
25'0s |
0'7 |
|
|
|
24'1 |
4/26/2024 01:15:00 |
| 4700 |
30'0s |
0'7 |
28'0 |
30'7 |
27'7 |
29'1 |
4/26/2024 01:15:00 |
| 4750 |
35'0s |
0'7 |
|
|
|
34'1 |
4/26/2024 01:15:00 |
| 4800 |
40'0s |
0'7 |
39'1 |
40'3 |
38'0 |
39'1 |
4/26/2024 01:15:00 |
| 4850 |
45'0s |
0'7 |
43'1 |
43'1 |
43'1 |
44'1 |
4/26/2024 01:15:00 |
| 4900 |
50'0s |
0'7 |
48'2 |
48'2 |
47'7 |
49'1 |
4/26/2024 01:15:00 |
| 4950 |
55'0s |
0'7 |
|
|
|
54'1 |
4/26/2024 01:15:00 |
| 5000 |
60'0s |
0'7 |
58'0 |
58'0 |
58'0 |
59'1 |
4/26/2024 01:15:00 |
| 5050 |
65'0s |
0'7 |
|
|
|
64'1 |
4/26/2024 01:15:00 |
| 5100 |
70'0s |
0'7 |
|
|
|
69'1 |
4/26/2024 01:15:00 |
| 5150 |
75'0s |
0'7 |
|
|
|
74'1 |
4/26/2024 01:15:00 |
| 5200 |
80'0s |
0'7 |
|
|
|
79'1 |
4/26/2024 01:15:00 |
| 5300 |
90'0s |
0'7 |
|
|
|
89'1 |
4/26/2024 01:15:00 |
| 5350 |
95'0s |
0'7 |
|
|
|
94'1 |
4/26/2024 01:15:00 |
| 5400 |
100'0s |
0'7 |
|
|
|
99'1 |
4/26/2024 01:15:00 |
| 5500 |
110'0s |
0'7 |
|
|
|
109'1 |
4/26/2024 01:15:00 |
| 5600 |
120'0s |
0'7 |
|
|
|
119'1 |
4/26/2024 01:15:00 |
| 5700 |
130'0s |
0'7 |
|
|
|
129'1 |
4/26/2024 01:15:00 |
| 5800 |
140'0s |
0'7 |
|
|
|
139'1 |
4/26/2024 01:15:00 |
| 5900 |
150'0s |
0'7 |
|
|
|
149'1 |
4/26/2024 01:15:00 |
| 6100 |
170'0s |
0'7 |
|
|
|
169'1 |
4/26/2024 01:15:00 |
| 6200 |
180'0s |
0'7 |
|
|
|
179'1 |
4/26/2024 01:15:00 |
| 6300 |
190'0s |
0'7 |
|
|
|
189'1 |
4/26/2024 01:15:00 |
| 6500 |
210'0s |
0'7 |
|
|
|
209'1 |
4/26/2024 01:15:00 |
| 6700 |
230'0s |
0'7 |
|
|
|
229'1 |
4/26/2024 01:15:00 |
| 7500 |
310'0s |
0'7 |
|
|
|
309'1 |
4/26/2024 01:15:00 |
| 8700 |
430'0s |
0'7 |
|
|
|
429'1 |
4/26/2024 01:15:00 |
| 9000 |
460'0s |
0'7 |
|
|
|
459'1 |
4/26/2024 01:15:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
