 |
Options for @C4Z |
 |
| @C4Z: CORN December 2024 Call 1000 CALLS (CBOT) as of 10/14/2024 4:41:16 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3100 |
98'2s |
-7'4 |
|
|
|
105'6 |
10/14/2024 01:20:00 |
| 3200 |
88'2s |
-7'4 |
|
|
|
95'6 |
10/14/2024 01:20:00 |
| 3300 |
78'3s |
-7'3 |
|
|
|
85'6 |
10/14/2024 01:20:00 |
| 3400 |
68'3s |
-7'3 |
|
|
|
75'6 |
10/14/2024 01:20:00 |
| 3500 |
58'4s |
-7'3 |
|
|
|
65'7 |
10/14/2024 01:20:00 |
| 3600 |
48'5s |
-7'3 |
|
|
|
56'0 |
10/14/2024 01:20:00 |
| 3650 |
43'6s |
-7'3 |
|
|
|
51'1 |
10/14/2024 01:20:00 |
| 3700 |
39'0s |
-7'2 |
|
|
|
46'2 |
10/14/2024 01:20:00 |
| 3750 |
34'2s |
-7'2 |
|
|
|
41'4 |
10/14/2024 01:20:00 |
| 3800 |
29'4s |
-7'1 |
|
|
|
36'5 |
10/14/2024 01:20:00 |
| 3850 |
24'7s |
-7'1 |
|
|
|
32'0 |
10/14/2024 01:20:00 |
| 3900 |
20'7s |
-6'5 |
24'5 |
24'5 |
24'5 |
27'4 |
10/14/2024 01:20:00 |
| 3950 |
17'2s |
-6'0 |
18'4 |
18'4 |
18'4 |
23'2 |
10/14/2024 01:20:00 |
| 4000 |
13'6s |
-5'4 |
18'4 |
18'4 |
14'1 |
19'2 |
10/14/2024 01:20:00 |
| 4050 |
10'6s |
-5'0 |
14'5 |
14'5 |
10'4 |
15'6 |
10/14/2024 01:20:00 |
| 4100 |
8'2s |
-4'3 |
11'7 |
11'7 |
8'3 |
12'5 |
10/14/2024 01:20:00 |
| 4150 |
6'2s |
-3'5 |
9'0 |
9'0 |
6'3 |
9'7 |
10/14/2024 01:20:00 |
| 4200 |
4'6s |
-2'7 |
6'7 |
7'2 |
4'4 |
7'5 |
10/14/2024 01:20:00 |
| 4250 |
3'4s |
-2'3 |
5'3 |
5'3 |
3'4 |
5'7 |
10/14/2024 01:20:00 |
| 4300 |
2'5s |
-1'7 |
4'1 |
4'1 |
2'4 |
4'4 |
10/14/2024 01:20:00 |
| 4350 |
1'7s |
-1'5 |
3'2 |
3'2 |
2'0 |
3'4 |
10/14/2024 01:20:00 |
| 4400 |
1'3s |
-1'2 |
2'1 |
2'2 |
1'4 |
2'5 |
10/14/2024 01:20:00 |
| 4450 |
1'1s |
-0'7 |
1'4 |
1'4 |
1'1 |
2'0 |
10/14/2024 01:20:00 |
| 4500 |
0'7s |
-0'5 |
1'3 |
1'3 |
0'7 |
1'4 |
10/14/2024 01:20:00 |
| 4550 |
0'6s |
-0'4 |
0'7 |
0'7 |
0'6 |
1'2 |
10/14/2024 01:20:00 |
| 4600 |
0'4s |
-0'4 |
0'6 |
0'6 |
0'6 |
1'0 |
10/14/2024 01:20:00 |
| 4650 |
0'3s |
-0'3 |
|
|
|
0'6 |
10/14/2024 01:20:00 |
| 4700 |
0'3s |
-0'2 |
0'4 |
0'4 |
0'3 |
0'5 |
10/14/2024 01:20:00 |
| 4750 |
0'3s |
-0'1 |
|
|
|
0'4 |
10/14/2024 01:20:00 |
| 4800 |
0'3s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
10/14/2024 01:20:00 |
| 4850 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/14/2024 01:20:00 |
| 4900 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
10/14/2024 01:20:00 |
| 4950 |
0'2s |
0'0 |
|
|
|
0'2 |
10/14/2024 01:20:00 |
| 5000 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/14/2024 01:20:00 |
| 5050 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/14/2024 01:20:00 |
| 5100 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
10/14/2024 01:20:00 |
| 5200 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/14/2024 01:20:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 5400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/14/2024 01:20:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 8100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 8400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 8600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 8800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 8900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 12500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| @C4Z: CORN December 2024 Call 1000 PUTS (CBOT) as of 10/14/2024 4:41:16 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/14/2024 01:20:00 |
| 3250 |
0'2s |
0'0 |
|
|
|
0'2 |
10/14/2024 01:20:00 |
| 3300 |
0'2s |
0'0 |
|
|
|
0'2 |
10/14/2024 01:20:00 |
| 3350 |
0'2s |
0'0 |
|
|
|
0'2 |
10/14/2024 01:20:00 |
| 3400 |
0'2s |
0'0 |
|
|
|
0'2 |
10/14/2024 01:20:00 |
| 3450 |
0'2s |
0'0 |
|
|
|
0'2 |
10/14/2024 01:20:00 |
| 3500 |
0'3s |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
10/14/2024 01:20:00 |
| 3550 |
0'4s |
0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
10/14/2024 01:20:00 |
| 3600 |
0'4s |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
10/14/2024 01:20:00 |
| 3650 |
0'5s |
0'1 |
|
|
|
0'4 |
10/14/2024 01:20:00 |
| 3700 |
0'7s |
0'2 |
0'6 |
0'7 |
0'5 |
0'5 |
10/14/2024 01:20:00 |
| 3750 |
1'1s |
0'2 |
0'7 |
1'0 |
0'7 |
0'7 |
10/14/2024 01:20:00 |
| 3800 |
1'3s |
0'3 |
1'1 |
1'3 |
1'0 |
1'0 |
10/14/2024 01:20:00 |
| 3850 |
1'6s |
0'3 |
1'4 |
1'7 |
1'3 |
1'3 |
10/14/2024 01:20:00 |
| 3900 |
2'6s |
0'7 |
2'0 |
2'6 |
2'0 |
1'7 |
10/14/2024 01:20:00 |
| 3950 |
4'0s |
1'3 |
2'5 |
4'0 |
2'5 |
2'5 |
10/14/2024 01:20:00 |
| 4000 |
5'4s |
1'7 |
3'5 |
5'4 |
3'5 |
3'5 |
10/14/2024 01:20:00 |
| 4050 |
7'4s |
2'4 |
5'5 |
7'0 |
5'5 |
5'0 |
10/14/2024 01:20:00 |
| 4100 |
10'0s |
3'1 |
6'6 |
10'1 |
6'6 |
6'7 |
10/14/2024 01:20:00 |
| 4150 |
13'0s |
3'7 |
9'4 |
12'6 |
9'4 |
9'1 |
10/14/2024 01:20:00 |
| 4200 |
16'4s |
4'5 |
13'7 |
16'0 |
13'0 |
11'7 |
10/14/2024 01:20:00 |
| 4250 |
20'1s |
5'0 |
17'0 |
20'0 |
16'4 |
15'1 |
10/14/2024 01:20:00 |
| 4300 |
24'2s |
5'4 |
20'4 |
24'2 |
20'4 |
18'6 |
10/14/2024 01:20:00 |
| 4350 |
28'4s |
5'7 |
27'3 |
27'3 |
27'3 |
22'5 |
10/14/2024 01:20:00 |
| 4400 |
33'0s |
6'2 |
28'5 |
33'1 |
28'5 |
26'6 |
10/14/2024 01:20:00 |
| 4450 |
37'6s |
6'5 |
35'3 |
35'3 |
35'3 |
31'1 |
10/14/2024 01:20:00 |
| 4500 |
42'4s |
6'7 |
37'4 |
41'7 |
37'4 |
35'5 |
10/14/2024 01:20:00 |
| 4550 |
47'3s |
7'1 |
|
|
|
40'2 |
10/14/2024 01:20:00 |
| 4600 |
52'1s |
7'1 |
48'1 |
48'3 |
48'1 |
45'0 |
10/14/2024 01:20:00 |
| 4700 |
62'0s |
7'2 |
56'4 |
61'2 |
56'4 |
54'6 |
10/14/2024 01:20:00 |
| 4800 |
72'0s |
7'4 |
68'3 |
69'2 |
68'3 |
64'4 |
10/14/2024 01:20:00 |
| 4900 |
81'7s |
7'4 |
74'2 |
78'0 |
74'2 |
74'3 |
10/14/2024 01:20:00 |
| 4950 |
86'7s |
7'4 |
|
|
|
79'3 |
10/14/2024 01:20:00 |
| 5000 |
91'7s |
7'4 |
90'2 |
90'2 |
90'2 |
84'3 |
10/14/2024 01:20:00 |
| 5100 |
101'6s |
7'4 |
99'2 |
99'2 |
99'2 |
94'2 |
10/14/2024 01:20:00 |
| 5200 |
111'6s |
7'4 |
108'0 |
108'0 |
108'0 |
104'2 |
10/14/2024 01:20:00 |
| 5300 |
121'6s |
7'4 |
|
|
|
114'2 |
10/14/2024 01:20:00 |
| 5400 |
131'6s |
7'4 |
|
|
|
124'2 |
10/14/2024 01:20:00 |
| 5500 |
141'6s |
7'4 |
|
|
|
134'2 |
10/14/2024 01:20:00 |
| 5600 |
151'6s |
7'4 |
|
|
|
144'2 |
10/14/2024 01:20:00 |
| 5700 |
161'6s |
7'4 |
|
|
|
154'2 |
10/14/2024 01:20:00 |
| 5800 |
171'6s |
7'4 |
|
|
|
164'2 |
10/14/2024 01:20:00 |
| 5900 |
181'6s |
7'4 |
|
|
|
174'2 |
10/14/2024 01:20:00 |
| 6000 |
191'6s |
7'4 |
|
|
|
184'2 |
10/14/2024 01:20:00 |
| 6100 |
201'6s |
7'4 |
|
|
|
194'2 |
10/14/2024 01:20:00 |
| 6300 |
221'6s |
7'4 |
|
|
|
214'2 |
10/14/2024 01:20:00 |
| 6400 |
231'6s |
7'4 |
|
|
|
224'2 |
10/14/2024 01:20:00 |
| 6600 |
251'6s |
7'4 |
|
|
|
244'2 |
10/14/2024 01:20:00 |
| 6700 |
261'6s |
7'4 |
|
|
|
254'2 |
10/14/2024 01:20:00 |
| 6800 |
271'6s |
7'4 |
|
|
|
264'2 |
10/14/2024 01:20:00 |
| 6900 |
281'6s |
7'4 |
|
|
|
274'2 |
10/14/2024 01:20:00 |
| 7200 |
311'6s |
7'4 |
|
|
|
304'2 |
10/14/2024 01:20:00 |
| 7400 |
331'6s |
7'4 |
|
|
|
324'2 |
10/14/2024 01:20:00 |
| 7600 |
351'6s |
7'4 |
|
|
|
344'2 |
10/14/2024 01:20:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
