 |
Options for @C4Z |
|
| @C4Z: CORN December 2024 Call 1000 CALLS (CBOT) as of 09/19/2024 9:55:24 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3100 |
95'6 |
0'0 |
|
|
|
95'6 |
9/19/2024 01:24:00 |
| 3200 |
85'6 |
0'0 |
|
|
|
85'6 |
9/19/2024 01:24:00 |
| 3300 |
75'6 |
0'0 |
|
|
|
75'6 |
9/19/2024 01:24:00 |
| 3400 |
65'7 |
0'0 |
|
|
|
65'7 |
9/19/2024 01:24:00 |
| 3500 |
56'0 |
0'0 |
|
|
|
56'0 |
9/19/2024 01:24:00 |
| 3600 |
46'3 |
0'0 |
|
|
|
46'3 |
9/19/2024 01:24:00 |
| 3650 |
41'5 |
0'0 |
|
|
|
41'5 |
9/19/2024 01:24:00 |
| 3700 |
37'0 |
0'0 |
|
|
|
37'0 |
9/19/2024 01:24:00 |
| 3750 |
32'4 |
0'0 |
|
|
|
32'4 |
9/19/2024 01:24:00 |
| 3800 |
28'2 |
0'0 |
|
|
|
28'2 |
9/19/2024 01:24:00 |
| 3850 |
24'3 |
0'0 |
|
|
|
24'3 |
9/19/2024 01:24:00 |
| 3900 |
20'6 |
0'0 |
|
|
|
20'6 |
9/19/2024 01:24:00 |
| 3950 |
17'3 |
0'0 |
|
|
|
17'3 |
9/19/2024 01:24:00 |
| 4000 |
14'5 |
0'0 |
|
|
|
14'5 |
9/19/2024 01:24:00 |
| 4050 |
12'1 |
0'0 |
|
|
|
12'1 |
9/19/2024 01:24:00 |
| 4100 |
10'1 |
0'1 |
10'1 |
10'1 |
10'1 |
10'0 |
9/19/2024 08:29:00 |
| 4150 |
8'0 |
0'0 |
|
|
|
8'0 |
9/19/2024 01:24:00 |
| 4200 |
6'5 |
0'2 |
6'5 |
6'5 |
6'5 |
6'3 |
9/19/2024 08:29:00 |
| 4250 |
5'2 |
0'1 |
5'2 |
5'2 |
5'2 |
5'1 |
9/19/2024 08:55:00 |
| 4300 |
4'0 |
0'0 |
|
|
|
4'0 |
9/19/2024 01:24:00 |
| 4350 |
3'2 |
0'0 |
|
|
|
3'2 |
9/19/2024 01:24:00 |
| 4400 |
2'5 |
0'0 |
|
|
|
2'5 |
9/19/2024 01:24:00 |
| 4450 |
2'1 |
0'0 |
2'1 |
2'1 |
2'1 |
2'1 |
9/19/2024 09:17:00 |
| 4500 |
1'6 |
0'0 |
|
|
|
1'6 |
9/19/2024 01:24:00 |
| 4550 |
1'3 |
0'0 |
|
|
|
1'3 |
9/19/2024 01:24:00 |
| 4600 |
1'1 |
0'0 |
|
|
|
1'1 |
9/19/2024 01:24:00 |
| 4650 |
1'0 |
0'0 |
|
|
|
1'0 |
9/19/2024 01:24:00 |
| 4700 |
0'7 |
0'0 |
|
|
|
0'7 |
9/19/2024 01:24:00 |
| 4750 |
0'6 |
0'0 |
|
|
|
0'6 |
9/19/2024 01:24:00 |
| 4800 |
0'5 |
0'0 |
|
|
|
0'5 |
9/19/2024 01:24:00 |
| 4850 |
0'4 |
0'0 |
|
|
|
0'4 |
9/19/2024 01:24:00 |
| 4900 |
0'4 |
0'0 |
|
|
|
0'4 |
9/19/2024 01:24:00 |
| 4950 |
0'3 |
0'0 |
|
|
|
0'3 |
9/19/2024 01:24:00 |
| 5000 |
0'2 |
-0'1 |
0'4 |
0'4 |
0'2 |
0'3 |
9/19/2024 09:38:00 |
| 5100 |
0'3 |
0'0 |
|
|
|
0'3 |
9/19/2024 01:24:00 |
| 5200 |
0'2 |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
9/19/2024 08:54:00 |
| 5300 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
9/19/2024 07:00:00 |
| 5400 |
0'2 |
0'0 |
|
|
|
0'2 |
9/19/2024 01:24:00 |
| 5500 |
0'2 |
0'0 |
|
|
|
0'2 |
9/19/2024 01:24:00 |
| 5600 |
0'2 |
0'0 |
|
|
|
0'2 |
9/19/2024 01:24:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 8100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 8400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 8600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 8800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 8900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 12500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| @C4Z: CORN December 2024 Call 1000 PUTS (CBOT) as of 09/19/2024 9:55:24 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 3150 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 3250 |
0'1 |
0'0 |
|
|
|
0'1 |
9/19/2024 01:24:00 |
| 3300 |
0'2 |
0'0 |
|
|
|
0'2 |
9/19/2024 01:24:00 |
| 3350 |
0'2 |
0'0 |
|
|
|
0'2 |
9/19/2024 01:24:00 |
| 3400 |
0'3 |
0'0 |
|
|
|
0'3 |
9/19/2024 01:24:00 |
| 3450 |
0'3 |
0'0 |
|
|
|
0'3 |
9/19/2024 01:24:00 |
| 3500 |
0'4 |
0'0 |
|
|
|
0'4 |
9/19/2024 01:24:00 |
| 3550 |
0'5 |
0'0 |
|
|
|
0'5 |
9/19/2024 01:24:00 |
| 3600 |
0'7 |
0'0 |
|
|
|
0'7 |
9/19/2024 01:24:00 |
| 3650 |
1'0 |
-0'1 |
1'0 |
1'0 |
1'0 |
1'1 |
9/19/2024 07:39:00 |
| 3700 |
1'3 |
0'0 |
|
|
|
1'3 |
9/19/2024 01:24:00 |
| 3750 |
1'7 |
0'0 |
|
|
|
1'7 |
9/19/2024 01:24:00 |
| 3800 |
2'5 |
0'0 |
|
|
|
2'5 |
9/19/2024 01:24:00 |
| 3850 |
3'6 |
0'0 |
|
|
|
3'6 |
9/19/2024 01:24:00 |
| 3900 |
5'0 |
-0'1 |
5'0 |
5'0 |
5'0 |
5'1 |
9/19/2024 07:03:00 |
| 3950 |
6'6 |
0'0 |
|
|
|
6'6 |
9/19/2024 01:24:00 |
| 4000 |
8'7 |
0'0 |
|
|
|
8'7 |
9/19/2024 01:24:00 |
| 4050 |
10'7 |
-0'4 |
10'6 |
10'7 |
10'6 |
11'3 |
9/19/2024 08:12:00 |
| 4100 |
14'1 |
0'0 |
|
|
|
14'1 |
9/19/2024 01:24:00 |
| 4150 |
17'2 |
0'0 |
|
|
|
17'2 |
9/19/2024 01:24:00 |
| 4200 |
20'5 |
0'0 |
|
|
|
20'5 |
9/19/2024 01:24:00 |
| 4250 |
24'2 |
0'0 |
|
|
|
24'2 |
9/19/2024 01:24:00 |
| 4300 |
28'1 |
0'0 |
28'1 |
28'1 |
28'1 |
28'1 |
9/19/2024 07:00:00 |
| 4350 |
32'2 |
0'0 |
|
|
|
32'2 |
9/19/2024 01:24:00 |
| 4400 |
36'5 |
0'0 |
|
|
|
36'5 |
9/19/2024 01:24:00 |
| 4500 |
44'0 |
-1'6 |
44'0 |
44'0 |
44'0 |
45'6 |
9/19/2024 08:15:00 |
| 4600 |
55'1 |
0'0 |
|
|
|
55'1 |
9/19/2024 01:24:00 |
| 4700 |
64'6 |
0'0 |
|
|
|
64'6 |
9/19/2024 01:24:00 |
| 4800 |
74'4 |
0'0 |
|
|
|
74'4 |
9/19/2024 01:24:00 |
| 4900 |
84'3 |
0'0 |
84'3 |
84'3 |
84'3 |
84'3 |
9/19/2024 07:00:00 |
| 5000 |
93'5 |
-0'6 |
93'5 |
93'5 |
93'5 |
94'3 |
9/19/2024 09:18:00 |
| 5100 |
104'3 |
0'0 |
|
|
|
104'3 |
9/19/2024 01:24:00 |
| 5200 |
114'2 |
0'0 |
|
|
|
114'2 |
9/19/2024 01:24:00 |
| 5300 |
124'2 |
0'0 |
|
|
|
124'2 |
9/19/2024 01:24:00 |
| 5400 |
134'2 |
0'0 |
|
|
|
134'2 |
9/19/2024 01:24:00 |
| 5500 |
144'2 |
0'0 |
|
|
|
144'2 |
9/19/2024 01:24:00 |
| 5600 |
154'2 |
0'0 |
|
|
|
154'2 |
9/19/2024 01:24:00 |
| 5700 |
164'2 |
0'0 |
|
|
|
164'2 |
9/19/2024 01:24:00 |
| 5800 |
174'2 |
0'0 |
|
|
|
174'2 |
9/19/2024 01:24:00 |
| 5900 |
184'2 |
0'0 |
|
|
|
184'2 |
9/19/2024 01:24:00 |
| 6000 |
194'2 |
0'0 |
|
|
|
194'2 |
9/19/2024 01:24:00 |
| 6100 |
204'2 |
0'0 |
|
|
|
204'2 |
9/19/2024 01:24:00 |
| 6300 |
224'2 |
0'0 |
|
|
|
224'2 |
9/19/2024 01:24:00 |
| 6400 |
234'2 |
0'0 |
|
|
|
234'2 |
9/19/2024 01:24:00 |
| 6600 |
254'2 |
0'0 |
|
|
|
254'2 |
9/19/2024 01:24:00 |
| 6700 |
264'2 |
0'0 |
|
|
|
264'2 |
9/19/2024 01:24:00 |
| 6800 |
274'2 |
0'0 |
|
|
|
274'2 |
9/19/2024 01:24:00 |
| 6900 |
284'2 |
0'0 |
|
|
|
284'2 |
9/19/2024 01:24:00 |
| 7200 |
314'2 |
0'0 |
|
|
|
314'2 |
9/19/2024 01:24:00 |
| 7400 |
334'2 |
0'0 |
|
|
|
334'2 |
9/19/2024 01:24:00 |
| 7600 |
354'2 |
0'0 |
|
|
|
354'2 |
9/19/2024 01:24:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
