 |
Options for @C4K |
 |
| @C4K: CORN May 2024 Call 2000 CALLS (CBOT) as of 04/23/2024 6:41:29 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3450 |
94'7 |
0'0 |
|
|
|
94'7 |
4/22/2024 01:20:00 |
| 3500 |
89'7 |
0'0 |
|
|
|
89'7 |
4/22/2024 01:20:00 |
| 3600 |
79'7 |
0'0 |
|
|
|
79'7 |
4/22/2024 01:20:00 |
| 3700 |
69'7 |
0'0 |
|
|
|
69'7 |
4/22/2024 01:20:00 |
| 3800 |
59'7 |
0'0 |
|
|
|
59'7 |
4/22/2024 01:20:00 |
| 3850 |
54'7 |
0'0 |
|
|
|
54'7 |
4/22/2024 01:20:00 |
| 3900 |
49'7 |
0'0 |
|
|
|
49'7 |
4/22/2024 01:20:00 |
| 3950 |
44'7 |
0'0 |
|
|
|
44'7 |
4/22/2024 01:20:00 |
| 4000 |
39'7 |
0'0 |
|
|
|
39'7 |
4/22/2024 01:20:00 |
| 4050 |
34'7 |
0'0 |
|
|
|
34'7 |
4/22/2024 01:20:00 |
| 4100 |
29'7 |
0'0 |
|
|
|
29'7 |
4/22/2024 01:20:00 |
| 4150 |
24'7 |
0'0 |
|
|
|
24'7 |
4/22/2024 01:20:00 |
| 4200 |
20'0 |
0'0 |
|
|
|
20'0 |
4/22/2024 01:20:00 |
| 4250 |
15'2 |
0'0 |
|
|
|
15'2 |
4/22/2024 01:20:00 |
| 4300 |
12'0 |
1'2 |
10'0 |
12'0 |
10'0 |
10'6 |
4/22/2024 09:18:00 |
| 4350 |
8'0 |
1'1 |
7'0 |
8'0 |
7'0 |
6'7 |
4/22/2024 09:56:00 |
| 4400 |
4'5 |
0'6 |
4'4 |
5'2 |
4'4 |
3'7 |
4/23/2024 04:10:00 |
| 4450 |
2'3 |
0'3 |
2'3 |
2'6 |
2'3 |
2'0 |
4/23/2024 05:33:00 |
| 4500 |
1'3 |
0'2 |
1'3 |
1'5 |
1'3 |
1'1 |
4/23/2024 05:26:00 |
| 4550 |
0'5 |
0'0 |
0'4 |
0'6 |
0'4 |
0'5 |
4/23/2024 06:22:00 |
| 4600 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
4/23/2024 03:14:00 |
| 4650 |
0'2 |
0'0 |
|
|
|
0'2 |
4/22/2024 01:20:00 |
| 4700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 4750 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/22/2024 07:41:00 |
| 4800 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/22/2024 09:33:00 |
| 4850 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/23/2024 04:06:00 |
| 4900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 4950 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5050 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5650 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5750 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 8600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 8800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 8900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 9300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| @C4K: CORN May 2024 Call 2000 PUTS (CBOT) as of 04/23/2024 6:41:29 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3250 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 3950 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 4000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 4050 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 4100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 4150 |
0'1 |
0'0 |
|
|
|
0'1 |
4/22/2024 01:20:00 |
| 4200 |
0'2 |
0'0 |
|
|
|
0'2 |
4/22/2024 01:20:00 |
| 4250 |
0'4 |
0'0 |
|
|
|
0'4 |
4/22/2024 01:20:00 |
| 4300 |
0'6 |
-0'2 |
1'1 |
1'1 |
0'6 |
1'0 |
4/22/2024 09:57:00 |
| 4350 |
1'4 |
-0'5 |
2'1 |
2'1 |
1'4 |
2'1 |
4/23/2024 02:32:00 |
| 4400 |
3'4 |
-0'5 |
3'4 |
3'4 |
3'0 |
4'1 |
4/23/2024 05:41:00 |
| 4450 |
7'2 |
0'0 |
|
|
|
7'2 |
4/22/2024 01:20:00 |
| 4500 |
10'0 |
-1'2 |
11'0 |
11'0 |
10'0 |
11'2 |
4/22/2024 09:56:00 |
| 4550 |
15'7 |
0'0 |
|
|
|
15'7 |
4/22/2024 01:20:00 |
| 4600 |
18'0 |
-2'5 |
18'4 |
18'4 |
18'0 |
20'5 |
4/23/2024 02:57:00 |
| 4650 |
25'4 |
0'0 |
|
|
|
25'4 |
4/22/2024 01:20:00 |
| 4700 |
30'3 |
0'0 |
|
|
|
30'3 |
4/22/2024 01:20:00 |
| 4750 |
35'3 |
0'0 |
|
|
|
35'3 |
4/22/2024 01:20:00 |
| 4800 |
40'3 |
0'0 |
|
|
|
40'3 |
4/22/2024 01:20:00 |
| 4850 |
45'3 |
0'0 |
|
|
|
45'3 |
4/22/2024 01:20:00 |
| 4900 |
50'3 |
0'0 |
|
|
|
50'3 |
4/22/2024 01:20:00 |
| 4950 |
55'3 |
0'0 |
|
|
|
55'3 |
4/22/2024 01:20:00 |
| 5000 |
60'0 |
-0'3 |
60'0 |
60'0 |
60'0 |
60'3 |
4/22/2024 07:35:00 |
| 5050 |
65'3 |
0'0 |
|
|
|
65'3 |
4/22/2024 01:20:00 |
| 5100 |
70'3 |
0'0 |
|
|
|
70'3 |
4/22/2024 01:20:00 |
| 5150 |
75'3 |
0'0 |
|
|
|
75'3 |
4/22/2024 01:20:00 |
| 5200 |
80'3 |
0'0 |
|
|
|
80'3 |
4/22/2024 01:20:00 |
| 5300 |
90'3 |
0'0 |
|
|
|
90'3 |
4/22/2024 01:20:00 |
| 5350 |
95'3 |
0'0 |
|
|
|
95'3 |
4/22/2024 01:20:00 |
| 5400 |
100'3 |
0'0 |
|
|
|
100'3 |
4/22/2024 01:20:00 |
| 5500 |
110'3 |
0'0 |
|
|
|
110'3 |
4/22/2024 01:20:00 |
| 5600 |
120'3 |
0'0 |
|
|
|
120'3 |
4/22/2024 01:20:00 |
| 5700 |
130'3 |
0'0 |
|
|
|
130'3 |
4/22/2024 01:20:00 |
| 5800 |
140'3 |
0'0 |
|
|
|
140'3 |
4/22/2024 01:20:00 |
| 5900 |
150'3 |
0'0 |
|
|
|
150'3 |
4/22/2024 01:20:00 |
| 6100 |
170'3 |
0'0 |
|
|
|
170'3 |
4/22/2024 01:20:00 |
| 6200 |
180'3 |
0'0 |
|
|
|
180'3 |
4/22/2024 01:20:00 |
| 6300 |
190'3 |
0'0 |
|
|
|
190'3 |
4/22/2024 01:20:00 |
| 6500 |
210'3 |
0'0 |
|
|
|
210'3 |
4/22/2024 01:20:00 |
| 6700 |
230'2 |
0'0 |
|
|
|
230'2 |
4/22/2024 01:20:00 |
| 7500 |
310'2 |
0'0 |
|
|
|
310'2 |
4/22/2024 01:20:00 |
| 8700 |
430'2 |
0'0 |
|
|
|
430'2 |
4/22/2024 01:20:00 |
| 9000 |
460'2 |
0'0 |
|
|
|
460'2 |
4/22/2024 01:20:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
