|
Options for @C4Z |
|
@C4Z: CORN December 2024 Call 1000 CALLS (CBOT) as of 11/09/2024 8:46:20 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3200 |
111'0s |
3'4 |
|
|
|
107'4 |
11/08/2024 01:34:00 |
3400 |
91'0s |
3'4 |
|
|
|
87'4 |
11/08/2024 01:34:00 |
3500 |
81'0s |
3'4 |
|
|
|
77'4 |
11/08/2024 01:34:00 |
3600 |
71'1s |
3'5 |
|
|
|
67'4 |
11/08/2024 01:34:00 |
3650 |
66'1s |
3'4 |
|
|
|
62'5 |
11/08/2024 01:34:00 |
3700 |
61'1s |
3'4 |
|
|
|
57'5 |
11/08/2024 01:34:00 |
3750 |
56'1s |
3'4 |
|
|
|
52'5 |
11/08/2024 01:34:00 |
3800 |
51'1s |
3'4 |
|
|
|
47'5 |
11/08/2024 01:34:00 |
3850 |
46'1s |
3'4 |
46'4 |
46'4 |
46'4 |
42'5 |
11/08/2024 01:34:00 |
3900 |
41'1s |
3'3 |
40'0 |
41'5 |
38'1 |
37'6 |
11/08/2024 01:34:00 |
3950 |
36'1s |
3'3 |
36'0 |
37'0 |
36'0 |
32'6 |
11/08/2024 01:34:00 |
4000 |
31'2s |
3'3 |
27'7 |
33'4 |
27'7 |
27'7 |
11/08/2024 01:34:00 |
4050 |
26'2s |
3'1 |
25'0 |
26'0 |
24'4 |
23'1 |
11/08/2024 01:34:00 |
4100 |
21'3s |
3'0 |
18'2 |
24'6 |
18'0 |
18'3 |
11/08/2024 01:34:00 |
4150 |
16'6s |
2'5 |
14'6 |
19'7 |
14'1 |
14'1 |
11/08/2024 01:34:00 |
4200 |
12'4s |
2'0 |
10'4 |
15'6 |
10'0 |
10'4 |
11/08/2024 01:34:00 |
4250 |
8'7s |
1'4 |
7'3 |
11'4 |
7'0 |
7'3 |
11/08/2024 01:34:00 |
4300 |
5'7s |
1'0 |
4'6 |
8'0 |
4'5 |
4'7 |
11/08/2024 01:34:00 |
4350 |
3'5s |
0'4 |
3'1 |
5'2 |
2'7 |
3'1 |
11/08/2024 01:34:00 |
4400 |
2'2s |
0'3 |
2'0 |
3'4 |
1'5 |
1'7 |
11/08/2024 01:34:00 |
4450 |
1'2s |
0'0 |
1'3 |
2'1 |
1'2 |
1'2 |
11/08/2024 01:34:00 |
4500 |
0'6s |
0'0 |
0'7 |
1'2 |
0'5 |
0'6 |
11/08/2024 01:34:00 |
4550 |
0'4s |
0'0 |
0'5 |
0'6 |
0'5 |
0'4 |
11/08/2024 01:34:00 |
4600 |
0'3s |
0'0 |
0'5 |
0'5 |
0'3 |
0'3 |
11/08/2024 01:34:00 |
4650 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
11/08/2024 01:34:00 |
4700 |
0'2s |
0'0 |
0'3 |
0'3 |
0'2 |
0'2 |
11/08/2024 01:34:00 |
4750 |
0'1s |
-0'1 |
|
|
|
0'2 |
11/08/2024 01:34:00 |
4800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
4850 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
4900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
4950 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
5000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/08/2024 01:34:00 |
5050 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
5100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
5150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
5200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
5300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
5350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
5400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
5500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/08/2024 01:34:00 |
5600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
5700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/08/2024 01:34:00 |
5800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
5900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
6000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/08/2024 01:34:00 |
6100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
6200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
6300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
6400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
6500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
6600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
6700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
6800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
6900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
7000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
7100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
7200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
7300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
7400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
7500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
7600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
7700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
7800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
7900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
8000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
8100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
8200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
8300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
8400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
8500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
8600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
8700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
8800 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
8900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
9000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
10000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
12500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
@C4Z: CORN December 2024 Call 1000 PUTS (CBOT) as of 11/09/2024 8:46:20 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
2500 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
2700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
2900 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
3000 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
3100 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
3150 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
3200 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
3250 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
3300 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
3350 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
3400 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
3450 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
3500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/08/2024 01:34:00 |
3550 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
3600 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
3650 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
3700 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
3750 |
0'1s |
0'0 |
|
|
|
0'1 |
11/08/2024 01:34:00 |
3800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
11/08/2024 01:34:00 |
3850 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
11/08/2024 01:34:00 |
3900 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'1 |
0'2 |
11/08/2024 01:34:00 |
3950 |
0'1s |
-0'2 |
0'3 |
0'3 |
0'2 |
0'3 |
11/08/2024 01:34:00 |
4000 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'2 |
0'3 |
11/08/2024 01:34:00 |
4050 |
0'2s |
-0'3 |
0'4 |
0'4 |
0'2 |
0'5 |
11/08/2024 01:34:00 |
4100 |
0'3s |
-0'5 |
0'7 |
1'0 |
0'3 |
1'0 |
11/08/2024 01:34:00 |
4150 |
0'6s |
-0'7 |
1'4 |
1'4 |
0'4 |
1'5 |
11/08/2024 01:34:00 |
4200 |
1'4s |
-1'4 |
3'0 |
3'0 |
1'0 |
3'0 |
11/08/2024 01:34:00 |
4250 |
2'7s |
-2'0 |
4'5 |
5'0 |
1'7 |
4'7 |
11/08/2024 01:34:00 |
4300 |
4'7s |
-2'4 |
6'5 |
6'5 |
3'3 |
7'3 |
11/08/2024 01:34:00 |
4350 |
7'5s |
-3'0 |
9'2 |
9'2 |
5'4 |
10'5 |
11/08/2024 01:34:00 |
4400 |
11'2s |
-3'1 |
14'3 |
14'3 |
10'0 |
14'3 |
11/08/2024 01:34:00 |
4450 |
15'2s |
-3'3 |
|
|
|
18'5 |
11/08/2024 01:34:00 |
4500 |
19'6s |
-3'4 |
23'0 |
23'0 |
20'3 |
23'2 |
11/08/2024 01:34:00 |
4550 |
24'4s |
-3'4 |
21'7 |
21'7 |
21'7 |
28'0 |
11/08/2024 01:34:00 |
4600 |
29'3s |
-3'4 |
31'1 |
31'1 |
29'3 |
32'7 |
11/08/2024 01:34:00 |
4700 |
39'2s |
-3'3 |
42'5 |
42'5 |
38'6 |
42'5 |
11/08/2024 01:34:00 |
4800 |
49'1s |
-3'4 |
50'0 |
50'0 |
48'0 |
52'5 |
11/08/2024 01:34:00 |
4900 |
59'1s |
-3'4 |
|
|
|
62'5 |
11/08/2024 01:34:00 |
4950 |
64'1s |
-3'3 |
|
|
|
67'4 |
11/08/2024 01:34:00 |
5000 |
69'1s |
-3'3 |
72'0 |
72'0 |
69'5 |
72'4 |
11/08/2024 01:34:00 |
5100 |
79'0s |
-3'4 |
79'0 |
79'0 |
79'0 |
82'4 |
11/08/2024 01:34:00 |
5200 |
89'0s |
-3'4 |
|
|
|
92'4 |
11/08/2024 01:34:00 |
5300 |
99'0s |
-3'4 |
|
|
|
102'4 |
11/08/2024 01:34:00 |
5400 |
109'0s |
-3'4 |
|
|
|
112'4 |
11/08/2024 01:34:00 |
5500 |
119'0s |
-3'4 |
|
|
|
122'4 |
11/08/2024 01:34:00 |
5600 |
129'0s |
-3'4 |
|
|
|
132'4 |
11/08/2024 01:34:00 |
5700 |
139'0s |
-3'4 |
|
|
|
142'4 |
11/08/2024 01:34:00 |
5800 |
149'0s |
-3'4 |
|
|
|
152'4 |
11/08/2024 01:34:00 |
5900 |
159'0s |
-3'4 |
|
|
|
162'4 |
11/08/2024 01:34:00 |
6000 |
169'0s |
-3'4 |
|
|
|
172'4 |
11/08/2024 01:34:00 |
6100 |
179'0s |
-3'4 |
|
|
|
182'4 |
11/08/2024 01:34:00 |
6300 |
199'0s |
-3'4 |
|
|
|
202'4 |
11/08/2024 01:34:00 |
6400 |
209'0s |
-3'4 |
|
|
|
212'4 |
11/08/2024 01:34:00 |
6600 |
229'0s |
-3'4 |
|
|
|
232'4 |
11/08/2024 01:34:00 |
6700 |
239'0s |
-3'4 |
|
|
|
242'4 |
11/08/2024 01:34:00 |
6800 |
249'0s |
-3'4 |
|
|
|
252'4 |
11/08/2024 01:34:00 |
6900 |
259'0s |
-3'4 |
|
|
|
262'4 |
11/08/2024 01:34:00 |
7200 |
289'0s |
-3'4 |
|
|
|
292'4 |
11/08/2024 01:34:00 |
7400 |
309'0s |
-3'4 |
|
|
|
312'4 |
11/08/2024 01:34:00 |
7600 |
329'0s |
-3'4 |
|
|
|
332'4 |
11/08/2024 01:34:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|