 |
Options for @C4Z |
|
| @C4Z: CORN December 2024 Call 1000 CALLS (CBOT) as of 10/08/2024 8:12:12 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3100 |
110'6 |
0'0 |
|
|
|
110'6 |
10/08/2024 01:20:00 |
| 3200 |
100'6 |
0'0 |
|
|
|
100'6 |
10/08/2024 01:20:00 |
| 3300 |
90'6 |
0'0 |
|
|
|
90'6 |
10/08/2024 01:20:00 |
| 3400 |
80'6 |
0'0 |
|
|
|
80'6 |
10/08/2024 01:20:00 |
| 3500 |
70'7 |
0'0 |
|
|
|
70'7 |
10/08/2024 01:20:00 |
| 3600 |
61'0 |
0'0 |
|
|
|
61'0 |
10/08/2024 01:20:00 |
| 3650 |
56'0 |
0'0 |
|
|
|
56'0 |
10/08/2024 01:20:00 |
| 3700 |
51'1 |
0'0 |
|
|
|
51'1 |
10/08/2024 01:20:00 |
| 3750 |
46'2 |
0'0 |
|
|
|
46'2 |
10/08/2024 01:20:00 |
| 3800 |
41'4 |
0'0 |
|
|
|
41'4 |
10/08/2024 01:20:00 |
| 3850 |
36'7 |
0'0 |
|
|
|
36'7 |
10/08/2024 01:20:00 |
| 3900 |
32'3 |
0'0 |
|
|
|
32'3 |
10/08/2024 01:20:00 |
| 3950 |
28'0 |
0'0 |
|
|
|
28'0 |
10/08/2024 01:20:00 |
| 4000 |
23'7 |
0'0 |
|
|
|
23'7 |
10/08/2024 01:20:00 |
| 4050 |
20'1 |
0'0 |
|
|
|
20'1 |
10/08/2024 01:20:00 |
| 4100 |
16'6 |
0'0 |
16'6 |
16'6 |
16'6 |
16'6 |
10/08/2024 07:42:00 |
| 4150 |
13'2 |
-0'4 |
13'2 |
13'2 |
13'2 |
13'6 |
10/08/2024 07:32:00 |
| 4200 |
11'1 |
0'0 |
|
|
|
11'1 |
10/08/2024 01:20:00 |
| 4250 |
9'0 |
0'0 |
|
|
|
9'0 |
10/08/2024 01:20:00 |
| 4300 |
7'0 |
-0'1 |
7'0 |
7'0 |
7'0 |
7'1 |
10/08/2024 07:30:00 |
| 4350 |
5'5 |
0'0 |
5'5 |
5'5 |
5'5 |
5'5 |
10/08/2024 07:27:00 |
| 4400 |
4'3 |
0'0 |
|
|
|
4'3 |
10/08/2024 01:20:00 |
| 4450 |
3'4 |
0'0 |
|
|
|
3'4 |
10/08/2024 01:20:00 |
| 4500 |
2'6 |
0'0 |
|
|
|
2'6 |
10/08/2024 01:20:00 |
| 4550 |
2'1 |
0'0 |
|
|
|
2'1 |
10/08/2024 01:20:00 |
| 4600 |
1'6 |
0'0 |
|
|
|
1'6 |
10/08/2024 01:20:00 |
| 4650 |
1'3 |
0'0 |
|
|
|
1'3 |
10/08/2024 01:20:00 |
| 4700 |
1'0 |
-0'1 |
1'0 |
1'0 |
1'0 |
1'1 |
10/08/2024 07:13:00 |
| 4750 |
1'0 |
0'0 |
|
|
|
1'0 |
10/08/2024 01:20:00 |
| 4800 |
0'6 |
0'0 |
|
|
|
0'6 |
10/08/2024 01:20:00 |
| 4850 |
0'6 |
0'0 |
|
|
|
0'6 |
10/08/2024 01:20:00 |
| 4900 |
0'5 |
0'0 |
|
|
|
0'5 |
10/08/2024 01:20:00 |
| 4950 |
0'4 |
0'0 |
|
|
|
0'4 |
10/08/2024 01:20:00 |
| 5000 |
0'4 |
0'0 |
|
|
|
0'4 |
10/08/2024 01:20:00 |
| 5050 |
0'3 |
0'0 |
|
|
|
0'3 |
10/08/2024 01:20:00 |
| 5100 |
0'3 |
0'0 |
|
|
|
0'3 |
10/08/2024 01:20:00 |
| 5200 |
0'2 |
0'0 |
|
|
|
0'2 |
10/08/2024 01:20:00 |
| 5300 |
0'2 |
0'0 |
|
|
|
0'2 |
10/08/2024 01:20:00 |
| 5400 |
0'2 |
0'0 |
|
|
|
0'2 |
10/08/2024 01:20:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 8100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 8400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 8600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 8800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 8900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 12500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| @C4Z: CORN December 2024 Call 1000 PUTS (CBOT) as of 10/08/2024 8:12:12 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 3150 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 3250 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/08/2024 01:20:00 |
| 3450 |
0'2 |
0'0 |
|
|
|
0'2 |
10/08/2024 01:20:00 |
| 3500 |
0'2 |
0'0 |
|
|
|
0'2 |
10/08/2024 01:20:00 |
| 3550 |
0'3 |
0'0 |
|
|
|
0'3 |
10/08/2024 01:20:00 |
| 3600 |
0'3 |
0'0 |
|
|
|
0'3 |
10/08/2024 01:20:00 |
| 3650 |
0'4 |
0'0 |
|
|
|
0'4 |
10/08/2024 01:20:00 |
| 3700 |
0'5 |
0'0 |
0'5 |
0'5 |
0'5 |
0'5 |
10/08/2024 07:00:00 |
| 3750 |
0'6 |
0'0 |
|
|
|
0'6 |
10/08/2024 01:20:00 |
| 3800 |
0'7 |
0'0 |
|
|
|
0'7 |
10/08/2024 01:20:00 |
| 3850 |
1'2 |
0'0 |
|
|
|
1'2 |
10/08/2024 01:20:00 |
| 3900 |
1'5 |
-0'1 |
1'5 |
1'5 |
1'5 |
1'6 |
10/08/2024 07:52:00 |
| 3950 |
2'3 |
0'0 |
|
|
|
2'3 |
10/08/2024 01:20:00 |
| 4000 |
3'2 |
0'0 |
|
|
|
3'2 |
10/08/2024 01:20:00 |
| 4050 |
4'5 |
0'2 |
4'6 |
4'6 |
4'5 |
4'3 |
10/08/2024 07:15:00 |
| 4100 |
6'0 |
0'0 |
6'0 |
6'0 |
6'0 |
6'0 |
10/08/2024 07:06:00 |
| 4150 |
8'0 |
0'0 |
|
|
|
8'0 |
10/08/2024 01:20:00 |
| 4200 |
10'3 |
0'0 |
10'5 |
10'5 |
10'3 |
10'3 |
10/08/2024 07:42:00 |
| 4250 |
13'1 |
0'0 |
|
|
|
13'1 |
10/08/2024 01:20:00 |
| 4300 |
16'2 |
0'0 |
|
|
|
16'2 |
10/08/2024 01:20:00 |
| 4350 |
19'6 |
0'0 |
|
|
|
19'6 |
10/08/2024 01:20:00 |
| 4400 |
24'1 |
0'5 |
24'1 |
24'1 |
24'1 |
23'4 |
10/08/2024 07:06:00 |
| 4450 |
27'5 |
0'0 |
|
|
|
27'5 |
10/08/2024 01:20:00 |
| 4500 |
31'7 |
0'0 |
|
|
|
31'7 |
10/08/2024 01:20:00 |
| 4550 |
36'2 |
0'0 |
|
|
|
36'2 |
10/08/2024 01:20:00 |
| 4600 |
40'7 |
0'0 |
|
|
|
40'7 |
10/08/2024 01:20:00 |
| 4700 |
50'2 |
0'0 |
|
|
|
50'2 |
10/08/2024 01:20:00 |
| 4800 |
59'7 |
0'0 |
|
|
|
59'7 |
10/08/2024 01:20:00 |
| 4900 |
69'5 |
0'0 |
|
|
|
69'5 |
10/08/2024 01:20:00 |
| 4950 |
74'4 |
0'0 |
|
|
|
74'4 |
10/08/2024 01:20:00 |
| 5000 |
79'4 |
0'0 |
|
|
|
79'4 |
10/08/2024 01:20:00 |
| 5100 |
89'3 |
0'0 |
|
|
|
89'3 |
10/08/2024 01:20:00 |
| 5200 |
99'2 |
0'0 |
|
|
|
99'2 |
10/08/2024 01:20:00 |
| 5300 |
109'2 |
0'0 |
|
|
|
109'2 |
10/08/2024 01:20:00 |
| 5400 |
119'2 |
0'0 |
|
|
|
119'2 |
10/08/2024 01:20:00 |
| 5500 |
129'2 |
0'0 |
|
|
|
129'2 |
10/08/2024 01:20:00 |
| 5600 |
139'2 |
0'0 |
|
|
|
139'2 |
10/08/2024 01:20:00 |
| 5700 |
149'2 |
0'0 |
|
|
|
149'2 |
10/08/2024 01:20:00 |
| 5800 |
159'2 |
0'0 |
|
|
|
159'2 |
10/08/2024 01:20:00 |
| 5900 |
169'2 |
0'0 |
|
|
|
169'2 |
10/08/2024 01:20:00 |
| 6000 |
179'2 |
0'0 |
|
|
|
179'2 |
10/08/2024 01:20:00 |
| 6100 |
189'2 |
0'0 |
|
|
|
189'2 |
10/08/2024 01:20:00 |
| 6300 |
209'2 |
0'0 |
|
|
|
209'2 |
10/08/2024 01:20:00 |
| 6400 |
219'2 |
0'0 |
|
|
|
219'2 |
10/08/2024 01:20:00 |
| 6600 |
239'2 |
0'0 |
|
|
|
239'2 |
10/08/2024 01:20:00 |
| 6700 |
249'2 |
0'0 |
|
|
|
249'2 |
10/08/2024 01:20:00 |
| 6800 |
259'2 |
0'0 |
|
|
|
259'2 |
10/08/2024 01:20:00 |
| 6900 |
269'2 |
0'0 |
|
|
|
269'2 |
10/08/2024 01:20:00 |
| 7200 |
299'2 |
0'0 |
|
|
|
299'2 |
10/08/2024 01:20:00 |
| 7400 |
319'2 |
0'0 |
|
|
|
319'2 |
10/08/2024 01:20:00 |
| 7600 |
339'2 |
0'0 |
|
|
|
339'2 |
10/08/2024 01:20:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
