|
Options for @C4K |
|
@C4K: CORN May 2024 Call 2000 CALLS (CBOT) as of 03/28/2024 2:51:47 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3450 |
97'0s |
15'2 |
|
|
|
81'6 |
3/28/2024 01:18:00 |
3500 |
92'0s |
15'1 |
|
|
|
76'7 |
3/28/2024 01:18:00 |
3600 |
82'0s |
15'1 |
79'0 |
79'0 |
79'0 |
66'7 |
3/28/2024 01:18:00 |
3700 |
72'0s |
14'7 |
|
|
|
57'1 |
3/28/2024 01:18:00 |
3750 |
67'0s |
14'5 |
|
|
|
52'3 |
3/28/2024 01:18:00 |
3800 |
62'0s |
14'4 |
|
|
|
47'4 |
3/28/2024 01:18:00 |
3850 |
57'1s |
14'2 |
|
|
|
42'7 |
3/28/2024 01:18:00 |
3900 |
52'1s |
13'6 |
53'7 |
53'7 |
53'7 |
38'3 |
3/28/2024 01:18:00 |
3950 |
47'3s |
13'3 |
47'5 |
47'5 |
47'5 |
34'0 |
3/28/2024 01:18:00 |
4000 |
42'4s |
12'6 |
|
|
|
29'6 |
3/28/2024 01:18:00 |
4050 |
37'6s |
11'7 |
27'0 |
27'0 |
27'0 |
25'7 |
3/28/2024 01:18:00 |
4100 |
33'1s |
10'7 |
22'2 |
22'2 |
22'2 |
22'2 |
3/28/2024 01:18:00 |
4150 |
28'6s |
9'7 |
20'2 |
33'5 |
20'2 |
18'7 |
3/28/2024 01:18:00 |
4200 |
24'5s |
8'6 |
16'0 |
28'2 |
15'5 |
15'7 |
3/28/2024 01:18:00 |
4250 |
20'6s |
7'4 |
13'2 |
21'7 |
12'6 |
13'2 |
3/28/2024 01:18:00 |
4300 |
17'2s |
6'3 |
10'7 |
20'4 |
10'2 |
10'7 |
3/28/2024 01:18:00 |
4350 |
14'1s |
5'2 |
8'7 |
17'3 |
8'5 |
8'7 |
3/28/2024 01:18:00 |
4400 |
11'3s |
4'1 |
7'2 |
14'4 |
6'5 |
7'2 |
3/28/2024 01:18:00 |
4450 |
9'0s |
3'2 |
5'7 |
12'0 |
5'6 |
5'6 |
3/28/2024 01:19:00 |
4500 |
7'0s |
2'3 |
4'6 |
9'6 |
4'2 |
4'5 |
3/28/2024 01:18:00 |
4550 |
5'3s |
1'5 |
3'5 |
7'4 |
3'4 |
3'6 |
3/28/2024 01:18:00 |
4600 |
4'2s |
1'2 |
2'7 |
6'1 |
2'6 |
3'0 |
3/28/2024 01:19:00 |
4650 |
3'3s |
1'0 |
2'1 |
4'7 |
2'1 |
2'3 |
3/28/2024 01:18:00 |
4700 |
2'5s |
0'5 |
2'1 |
3'6 |
1'6 |
2'0 |
3/28/2024 01:18:00 |
4750 |
2'1s |
0'4 |
1'5 |
3'0 |
1'4 |
1'5 |
3/28/2024 01:18:00 |
4800 |
1'5s |
0'2 |
1'2 |
2'2 |
1'2 |
1'3 |
3/28/2024 01:18:00 |
4850 |
1'3s |
0'2 |
1'0 |
1'1 |
1'0 |
1'1 |
3/28/2024 01:18:00 |
4900 |
1'1s |
0'2 |
1'0 |
1'3 |
0'7 |
0'7 |
3/28/2024 01:18:00 |
4950 |
0'7s |
0'1 |
|
|
|
0'6 |
3/28/2024 01:18:00 |
5000 |
0'6s |
0'1 |
0'6 |
1'0 |
0'5 |
0'5 |
3/28/2024 01:18:00 |
5050 |
0'5s |
0'0 |
0'6 |
0'6 |
0'6 |
0'5 |
3/28/2024 01:18:00 |
5100 |
0'4s |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
3/28/2024 01:18:00 |
5150 |
0'4s |
0'0 |
|
|
|
0'4 |
3/28/2024 01:18:00 |
5200 |
0'3s |
0'0 |
|
|
|
0'3 |
3/28/2024 01:18:00 |
5250 |
0'3s |
0'0 |
|
|
|
0'3 |
3/28/2024 01:18:00 |
5300 |
0'3s |
0'0 |
|
|
|
0'3 |
3/28/2024 01:18:00 |
5350 |
0'2s |
0'0 |
|
|
|
0'2 |
3/28/2024 01:18:00 |
5400 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
3/28/2024 01:18:00 |
5450 |
0'2s |
0'0 |
|
|
|
0'2 |
3/28/2024 01:18:00 |
5500 |
0'2s |
0'0 |
|
|
|
0'2 |
3/28/2024 01:18:00 |
5550 |
0'2s |
0'0 |
|
|
|
0'2 |
3/28/2024 01:18:00 |
5600 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
3/28/2024 01:18:00 |
5650 |
0'1s |
-0'1 |
|
|
|
0'2 |
3/28/2024 01:18:00 |
5700 |
0'1s |
-0'1 |
|
|
|
0'2 |
3/28/2024 01:18:00 |
5750 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
5800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
5900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6400 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6700 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7100 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7400 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7700 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8600 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8700 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8800 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8900 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
9000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
9200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
9300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
9400 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
9500 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
@C4K: CORN May 2024 Call 2000 PUTS (CBOT) as of 03/28/2024 2:51:47 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3000 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3200 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3250 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3300 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3350 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3400 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3450 |
0'1s |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3500 |
0'1s |
-0'1 |
|
|
|
0'2 |
3/28/2024 01:18:00 |
3550 |
0'1s |
-0'1 |
|
|
|
0'2 |
3/28/2024 01:18:00 |
3600 |
0'1s |
-0'2 |
|
|
|
0'3 |
3/28/2024 01:18:00 |
3650 |
0'1s |
-0'2 |
|
|
|
0'3 |
3/28/2024 01:18:00 |
3700 |
0'1s |
-0'3 |
|
|
|
0'4 |
3/28/2024 01:18:00 |
3750 |
0'1s |
-0'5 |
|
|
|
0'6 |
3/28/2024 01:18:00 |
3800 |
0'1s |
-0'6 |
0'7 |
1'0 |
0'1 |
0'7 |
3/28/2024 01:18:00 |
3850 |
0'2s |
-1'0 |
1'2 |
1'2 |
0'3 |
1'2 |
3/28/2024 01:18:00 |
3900 |
0'2s |
-1'4 |
1'4 |
1'4 |
0'3 |
1'6 |
3/28/2024 01:18:00 |
3950 |
0'4s |
-1'6 |
0'6 |
0'6 |
0'6 |
2'2 |
3/28/2024 01:18:00 |
4000 |
0'5s |
-2'4 |
3'2 |
3'2 |
0'4 |
3'1 |
3/28/2024 01:19:00 |
4050 |
0'7s |
-3'3 |
4'0 |
4'0 |
0'5 |
4'2 |
3/28/2024 01:18:00 |
4100 |
1'2s |
-4'2 |
5'4 |
5'4 |
0'7 |
5'4 |
3/28/2024 01:18:00 |
4150 |
1'6s |
-5'4 |
6'7 |
7'2 |
1'2 |
7'2 |
3/28/2024 01:19:00 |
4200 |
2'5s |
-6'4 |
9'5 |
9'5 |
1'7 |
9'1 |
3/28/2024 01:18:00 |
4250 |
3'6s |
-7'6 |
11'5 |
11'5 |
2'6 |
11'4 |
3/28/2024 01:19:00 |
4300 |
5'3s |
-8'6 |
14'1 |
14'4 |
3'5 |
14'1 |
3/28/2024 01:18:00 |
4350 |
7'1s |
-10'0 |
16'1 |
16'1 |
5'2 |
17'1 |
3/28/2024 01:18:00 |
4400 |
9'3s |
-11'0 |
19'7 |
20'2 |
7'1 |
20'3 |
3/28/2024 01:19:00 |
4450 |
12'0s |
-12'0 |
23'0 |
23'3 |
9'7 |
24'0 |
3/28/2024 01:18:00 |
4500 |
15'0s |
-12'7 |
27'0 |
27'1 |
12'4 |
27'7 |
3/28/2024 01:18:00 |
4550 |
18'3s |
-13'4 |
29'7 |
29'7 |
26'6 |
31'7 |
3/28/2024 01:18:00 |
4600 |
22'2s |
-13'7 |
34'0 |
35'2 |
24'4 |
36'1 |
3/28/2024 01:18:00 |
4650 |
26'2s |
-14'2 |
|
|
|
40'4 |
3/28/2024 01:18:00 |
4700 |
30'4s |
-14'4 |
44'6 |
44'6 |
26'4 |
45'0 |
3/28/2024 01:18:00 |
4750 |
35'0s |
-14'6 |
37'3 |
37'3 |
37'3 |
49'6 |
3/28/2024 01:18:00 |
4800 |
39'4s |
-14'7 |
51'5 |
51'5 |
51'5 |
54'3 |
3/28/2024 01:18:00 |
4850 |
44'2s |
-14'7 |
|
|
|
59'1 |
3/28/2024 01:18:00 |
4900 |
49'0s |
-15'0 |
63'7 |
64'6 |
51'5 |
64'0 |
3/28/2024 01:18:00 |
4950 |
53'6s |
-15'1 |
|
|
|
68'7 |
3/28/2024 01:18:00 |
5000 |
58'5s |
-15'1 |
59'6 |
59'6 |
59'6 |
73'6 |
3/28/2024 01:18:00 |
5050 |
63'4s |
-15'1 |
64'4 |
64'4 |
64'4 |
78'5 |
3/28/2024 01:18:00 |
5100 |
68'3s |
-15'2 |
|
|
|
83'5 |
3/28/2024 01:18:00 |
5150 |
73'3s |
-15'1 |
|
|
|
88'4 |
3/28/2024 01:18:00 |
5200 |
78'2s |
-15'2 |
76'0 |
76'1 |
75'7 |
93'4 |
3/28/2024 01:18:00 |
5300 |
88'1s |
-15'2 |
|
|
|
103'3 |
3/28/2024 01:18:00 |
5350 |
93'1s |
-15'2 |
|
|
|
108'3 |
3/28/2024 01:18:00 |
5400 |
98'1s |
-15'2 |
112'6 |
112'6 |
112'6 |
113'3 |
3/28/2024 01:18:00 |
5500 |
108'1s |
-15'1 |
|
|
|
123'2 |
3/28/2024 01:18:00 |
5550 |
113'0s |
-15'2 |
|
|
|
128'2 |
3/28/2024 01:18:00 |
5600 |
118'0s |
-15'2 |
|
|
|
133'2 |
3/28/2024 01:18:00 |
5700 |
128'0s |
-15'2 |
|
|
|
143'2 |
3/28/2024 01:18:00 |
5800 |
138'0s |
-15'2 |
|
|
|
153'2 |
3/28/2024 01:18:00 |
5900 |
148'0s |
-15'2 |
|
|
|
163'2 |
3/28/2024 01:18:00 |
6000 |
158'0s |
-15'2 |
172'4 |
172'4 |
158'0 |
173'2 |
3/28/2024 01:18:00 |
6100 |
168'0s |
-15'2 |
|
|
|
183'2 |
3/28/2024 01:18:00 |
6200 |
178'0s |
-15'2 |
|
|
|
193'2 |
3/28/2024 01:18:00 |
6300 |
188'0s |
-15'2 |
|
|
|
203'2 |
3/28/2024 01:18:00 |
6500 |
208'0s |
-15'2 |
|
|
|
223'2 |
3/28/2024 01:18:00 |
6700 |
228'0s |
-15'2 |
|
|
|
243'2 |
3/28/2024 01:18:00 |
8700 |
428'0s |
-15'2 |
|
|
|
443'2 |
3/28/2024 01:18:00 |
9000 |
458'0s |
-15'2 |
|
|
|
473'2 |
3/28/2024 01:18:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|