 |
Options for @C4Z |
|
| @C4Z: CORN December 2024 Call 1000 CALLS (CBOT) as of 09/17/2024 10:38:00 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3100 |
102'4 |
0'0 |
|
|
|
102'4 |
9/17/2024 01:19:00 |
| 3200 |
92'4 |
0'0 |
|
|
|
92'4 |
9/17/2024 01:19:00 |
| 3300 |
82'4 |
0'0 |
|
|
|
82'4 |
9/17/2024 01:19:00 |
| 3400 |
72'4 |
0'0 |
|
|
|
72'4 |
9/17/2024 01:19:00 |
| 3500 |
62'6 |
0'0 |
|
|
|
62'6 |
9/17/2024 01:19:00 |
| 3600 |
52'7 |
0'0 |
|
|
|
52'7 |
9/17/2024 01:19:00 |
| 3650 |
48'1 |
0'0 |
|
|
|
48'1 |
9/17/2024 01:19:00 |
| 3700 |
43'3 |
0'0 |
|
|
|
43'3 |
9/17/2024 01:19:00 |
| 3750 |
38'6 |
0'0 |
|
|
|
38'6 |
9/17/2024 01:19:00 |
| 3800 |
34'3 |
0'0 |
34'0 |
34'3 |
34'0 |
34'3 |
9/17/2024 07:05:00 |
| 3850 |
30'1 |
0'0 |
|
|
|
30'1 |
9/17/2024 01:19:00 |
| 3900 |
26'1 |
0'0 |
26'1 |
26'1 |
26'1 |
26'1 |
9/17/2024 07:06:00 |
| 3950 |
23'4 |
1'0 |
23'4 |
23'4 |
23'4 |
22'4 |
9/17/2024 09:22:00 |
| 4000 |
20'0 |
1'0 |
20'0 |
20'0 |
20'0 |
19'0 |
9/17/2024 08:51:00 |
| 4050 |
16'0 |
0'0 |
|
|
|
16'0 |
9/17/2024 01:19:00 |
| 4100 |
13'3 |
0'0 |
13'3 |
13'3 |
13'3 |
13'3 |
9/17/2024 07:32:00 |
| 4150 |
11'2 |
0'2 |
11'1 |
11'2 |
11'1 |
11'0 |
9/17/2024 08:00:00 |
| 4200 |
9'5 |
0'5 |
9'0 |
9'5 |
9'0 |
9'0 |
9/17/2024 09:25:00 |
| 4250 |
7'7 |
0'5 |
7'6 |
7'7 |
7'6 |
7'2 |
9/17/2024 09:28:00 |
| 4300 |
5'7 |
0'0 |
|
|
|
5'7 |
9/17/2024 01:19:00 |
| 4350 |
4'5 |
0'0 |
|
|
|
4'5 |
9/17/2024 01:19:00 |
| 4400 |
3'6 |
0'0 |
|
|
|
3'6 |
9/17/2024 01:19:00 |
| 4450 |
3'0 |
0'0 |
|
|
|
3'0 |
9/17/2024 01:19:00 |
| 4500 |
2'5 |
0'2 |
2'5 |
2'5 |
2'5 |
2'3 |
9/17/2024 09:13:00 |
| 4550 |
1'7 |
0'0 |
|
|
|
1'7 |
9/17/2024 01:19:00 |
| 4600 |
1'5 |
0'0 |
|
|
|
1'5 |
9/17/2024 01:19:00 |
| 4650 |
1'3 |
0'0 |
|
|
|
1'3 |
9/17/2024 01:19:00 |
| 4700 |
1'1 |
0'0 |
|
|
|
1'1 |
9/17/2024 01:19:00 |
| 4750 |
1'0 |
0'0 |
|
|
|
1'0 |
9/17/2024 01:19:00 |
| 4800 |
0'7 |
0'0 |
|
|
|
0'7 |
9/17/2024 01:19:00 |
| 4850 |
0'6 |
0'0 |
|
|
|
0'6 |
9/17/2024 01:19:00 |
| 4900 |
0'5 |
0'0 |
|
|
|
0'5 |
9/17/2024 01:19:00 |
| 4950 |
0'5 |
0'0 |
|
|
|
0'5 |
9/17/2024 01:19:00 |
| 5000 |
0'4 |
0'0 |
|
|
|
0'4 |
9/17/2024 01:19:00 |
| 5100 |
0'4 |
0'0 |
|
|
|
0'4 |
9/17/2024 01:19:00 |
| 5200 |
0'3 |
0'0 |
|
|
|
0'3 |
9/17/2024 01:19:00 |
| 5300 |
0'3 |
0'0 |
|
|
|
0'3 |
9/17/2024 01:19:00 |
| 5400 |
0'2 |
0'0 |
|
|
|
0'2 |
9/17/2024 01:19:00 |
| 5500 |
0'2 |
0'0 |
|
|
|
0'2 |
9/17/2024 01:19:00 |
| 5600 |
0'2 |
0'0 |
|
|
|
0'2 |
9/17/2024 01:19:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 8100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 8400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 8600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 8800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 8900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 12500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| @C4Z: CORN December 2024 Call 1000 PUTS (CBOT) as of 09/17/2024 10:38:00 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 3150 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 3250 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
9/17/2024 01:19:00 |
| 3400 |
0'2 |
0'0 |
|
|
|
0'2 |
9/17/2024 01:19:00 |
| 3450 |
0'3 |
0'0 |
|
|
|
0'3 |
9/17/2024 01:19:00 |
| 3500 |
0'4 |
0'0 |
|
|
|
0'4 |
9/17/2024 01:19:00 |
| 3550 |
0'5 |
0'0 |
|
|
|
0'5 |
9/17/2024 01:19:00 |
| 3600 |
0'5 |
0'0 |
|
|
|
0'5 |
9/17/2024 01:19:00 |
| 3650 |
0'7 |
0'0 |
|
|
|
0'7 |
9/17/2024 01:19:00 |
| 3700 |
1'1 |
0'0 |
|
|
|
1'1 |
9/17/2024 01:19:00 |
| 3750 |
1'4 |
0'0 |
|
|
|
1'4 |
9/17/2024 01:19:00 |
| 3800 |
1'7 |
-0'2 |
1'7 |
1'7 |
1'7 |
2'1 |
9/17/2024 08:03:00 |
| 3850 |
2'6 |
0'0 |
|
|
|
2'6 |
9/17/2024 01:19:00 |
| 3900 |
3'6 |
0'0 |
|
|
|
3'6 |
9/17/2024 01:19:00 |
| 3950 |
5'1 |
0'0 |
|
|
|
5'1 |
9/17/2024 01:19:00 |
| 4000 |
6'2 |
-0'3 |
6'3 |
6'3 |
6'2 |
6'5 |
9/17/2024 08:05:00 |
| 4050 |
8'4 |
0'0 |
|
|
|
8'4 |
9/17/2024 01:19:00 |
| 4100 |
10'0 |
-0'7 |
11'0 |
11'0 |
10'0 |
10'7 |
9/17/2024 10:05:00 |
| 4150 |
12'5 |
-0'7 |
12'6 |
12'6 |
12'5 |
13'4 |
9/17/2024 10:03:00 |
| 4200 |
16'0 |
-0'4 |
16'0 |
16'0 |
16'0 |
16'4 |
9/17/2024 08:02:00 |
| 4250 |
19'5 |
0'0 |
|
|
|
19'5 |
9/17/2024 01:19:00 |
| 4300 |
23'2 |
0'0 |
|
|
|
23'2 |
9/17/2024 01:19:00 |
| 4350 |
27'0 |
0'0 |
|
|
|
27'0 |
9/17/2024 01:19:00 |
| 4400 |
31'1 |
0'0 |
|
|
|
31'1 |
9/17/2024 01:19:00 |
| 4500 |
39'5 |
0'0 |
|
|
|
39'5 |
9/17/2024 01:19:00 |
| 4600 |
48'7 |
0'0 |
|
|
|
48'7 |
9/17/2024 01:19:00 |
| 4700 |
58'3 |
0'0 |
|
|
|
58'3 |
9/17/2024 01:19:00 |
| 4800 |
68'0 |
0'0 |
|
|
|
68'0 |
9/17/2024 01:19:00 |
| 4900 |
77'6 |
0'0 |
|
|
|
77'6 |
9/17/2024 01:19:00 |
| 5000 |
87'5 |
0'0 |
|
|
|
87'5 |
9/17/2024 01:19:00 |
| 5100 |
97'5 |
0'0 |
|
|
|
97'5 |
9/17/2024 01:19:00 |
| 5200 |
107'4 |
0'0 |
|
|
|
107'4 |
9/17/2024 01:19:00 |
| 5300 |
117'4 |
0'0 |
|
|
|
117'4 |
9/17/2024 01:19:00 |
| 5400 |
127'4 |
0'0 |
|
|
|
127'4 |
9/17/2024 01:19:00 |
| 5500 |
137'4 |
0'0 |
|
|
|
137'4 |
9/17/2024 01:19:00 |
| 5600 |
147'4 |
0'0 |
|
|
|
147'4 |
9/17/2024 01:19:00 |
| 5700 |
157'4 |
0'0 |
|
|
|
157'4 |
9/17/2024 01:19:00 |
| 5800 |
167'4 |
0'0 |
|
|
|
167'4 |
9/17/2024 01:19:00 |
| 5900 |
177'4 |
0'0 |
|
|
|
177'4 |
9/17/2024 01:19:00 |
| 6000 |
187'4 |
0'0 |
|
|
|
187'4 |
9/17/2024 01:19:00 |
| 6100 |
197'4 |
0'0 |
|
|
|
197'4 |
9/17/2024 01:19:00 |
| 6300 |
217'4 |
0'0 |
|
|
|
217'4 |
9/17/2024 01:19:00 |
| 6400 |
227'4 |
0'0 |
|
|
|
227'4 |
9/17/2024 01:19:00 |
| 6600 |
247'4 |
0'0 |
|
|
|
247'4 |
9/17/2024 01:19:00 |
| 6700 |
257'4 |
0'0 |
|
|
|
257'4 |
9/17/2024 01:19:00 |
| 6800 |
267'4 |
0'0 |
|
|
|
267'4 |
9/17/2024 01:19:00 |
| 6900 |
277'4 |
0'0 |
|
|
|
277'4 |
9/17/2024 01:19:00 |
| 7200 |
307'4 |
0'0 |
|
|
|
307'4 |
9/17/2024 01:19:00 |
| 7400 |
327'4 |
0'0 |
|
|
|
327'4 |
9/17/2024 01:19:00 |
| 7600 |
347'4 |
0'0 |
|
|
|
347'4 |
9/17/2024 01:19:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
