 |
Options for @C4K |
|
| @C4K: CORN May 2024 Call 2000 CALLS (CBOT) as of 04/25/2024 10:40:11 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3450 |
92'7 |
0'0 |
|
|
|
92'7 |
4/24/2024 01:18:00 |
| 3500 |
87'7 |
0'0 |
|
|
|
87'7 |
4/24/2024 01:18:00 |
| 3600 |
77'7 |
0'0 |
|
|
|
77'7 |
4/24/2024 01:18:00 |
| 3700 |
67'7 |
0'0 |
|
|
|
67'7 |
4/24/2024 01:18:00 |
| 3800 |
57'7 |
0'0 |
|
|
|
57'7 |
4/24/2024 01:18:00 |
| 3850 |
52'7 |
0'0 |
|
|
|
52'7 |
4/24/2024 01:18:00 |
| 3900 |
47'7 |
0'0 |
|
|
|
47'7 |
4/24/2024 01:18:00 |
| 3950 |
42'7 |
0'0 |
|
|
|
42'7 |
4/24/2024 01:18:00 |
| 4000 |
37'7 |
0'0 |
|
|
|
37'7 |
4/24/2024 01:18:00 |
| 4050 |
32'7 |
0'0 |
|
|
|
32'7 |
4/24/2024 01:18:00 |
| 4100 |
28'0 |
0'1 |
27'3 |
28'0 |
27'3 |
27'7 |
4/25/2024 08:59:00 |
| 4150 |
22'7 |
0'0 |
|
|
|
22'7 |
4/24/2024 01:18:00 |
| 4200 |
17'3 |
-0'4 |
16'4 |
18'0 |
16'4 |
17'7 |
4/25/2024 08:51:00 |
| 4250 |
13'2 |
0'2 |
13'0 |
14'2 |
13'0 |
13'0 |
4/25/2024 10:14:00 |
| 4300 |
8'4 |
0'2 |
8'6 |
9'6 |
7'4 |
8'2 |
4/25/2024 10:23:00 |
| 4350 |
4'7 |
0'3 |
4'4 |
5'0 |
3'5 |
4'4 |
4/25/2024 09:49:00 |
| 4400 |
1'4 |
-0'3 |
1'5 |
2'3 |
1'2 |
1'7 |
4/25/2024 10:11:00 |
| 4450 |
0'6 |
-0'1 |
0'6 |
0'6 |
0'6 |
0'7 |
4/25/2024 07:36:00 |
| 4500 |
0'2 |
-0'1 |
0'2 |
0'2 |
0'1 |
0'3 |
4/25/2024 09:49:00 |
| 4550 |
0'1 |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
4/25/2024 09:23:00 |
| 4600 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/25/2024 08:55:00 |
| 4650 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 4700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 4750 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 4800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 4850 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 4900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 4950 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5050 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5650 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5750 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 8600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 8800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 8900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 9300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| @C4K: CORN May 2024 Call 2000 PUTS (CBOT) as of 04/25/2024 10:40:11 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3250 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 3950 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 4000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 4050 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 4100 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/25/2024 01:40:00 |
| 4150 |
0'1 |
0'0 |
|
|
|
0'1 |
4/24/2024 01:18:00 |
| 4200 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/25/2024 12:34:00 |
| 4250 |
0'2 |
0'0 |
0'1 |
0'2 |
0'1 |
0'2 |
4/24/2024 08:55:00 |
| 4300 |
0'2 |
-0'2 |
0'5 |
0'6 |
0'2 |
0'4 |
4/25/2024 09:39:00 |
| 4350 |
0'6 |
-1'0 |
1'6 |
2'1 |
0'6 |
1'6 |
4/25/2024 09:54:00 |
| 4400 |
3'0 |
-1'1 |
4'6 |
5'0 |
2'4 |
4'1 |
4/25/2024 10:14:00 |
| 4450 |
7'1 |
-1'0 |
7'1 |
7'1 |
7'1 |
8'1 |
4/25/2024 09:11:00 |
| 4500 |
11'3 |
-1'2 |
12'5 |
12'5 |
11'3 |
12'5 |
4/25/2024 10:26:00 |
| 4550 |
17'4 |
0'0 |
|
|
|
17'4 |
4/24/2024 01:18:00 |
| 4600 |
20'6 |
-1'5 |
23'0 |
23'0 |
20'6 |
22'3 |
4/25/2024 08:47:00 |
| 4650 |
27'3 |
0'0 |
|
|
|
27'3 |
4/24/2024 01:18:00 |
| 4700 |
31'7 |
-0'4 |
31'0 |
31'7 |
31'0 |
32'3 |
4/25/2024 10:23:00 |
| 4750 |
37'3 |
0'0 |
|
|
|
37'3 |
4/24/2024 01:18:00 |
| 4800 |
42'2 |
-0'1 |
42'2 |
42'2 |
42'2 |
42'3 |
4/25/2024 08:56:00 |
| 4850 |
47'3 |
0'0 |
|
|
|
47'3 |
4/24/2024 01:18:00 |
| 4900 |
51'2 |
-1'1 |
51'6 |
51'6 |
51'0 |
52'3 |
4/25/2024 10:12:00 |
| 4950 |
57'3 |
0'0 |
|
|
|
57'3 |
4/24/2024 01:18:00 |
| 5000 |
62'0 |
-0'3 |
60'6 |
62'0 |
60'6 |
62'3 |
4/25/2024 10:22:00 |
| 5050 |
67'3 |
0'0 |
|
|
|
67'3 |
4/24/2024 01:18:00 |
| 5100 |
72'3 |
0'0 |
|
|
|
72'3 |
4/24/2024 01:18:00 |
| 5150 |
77'3 |
0'0 |
|
|
|
77'3 |
4/24/2024 01:18:00 |
| 5200 |
82'3 |
0'0 |
|
|
|
82'3 |
4/24/2024 01:18:00 |
| 5300 |
91'1 |
-1'2 |
91'1 |
91'1 |
91'1 |
92'3 |
4/25/2024 08:39:00 |
| 5350 |
97'3 |
0'0 |
|
|
|
97'3 |
4/24/2024 01:18:00 |
| 5400 |
102'3 |
0'0 |
|
|
|
102'3 |
4/24/2024 01:18:00 |
| 5500 |
112'3 |
0'0 |
|
|
|
112'3 |
4/24/2024 01:18:00 |
| 5600 |
122'3 |
0'0 |
|
|
|
122'3 |
4/24/2024 01:18:00 |
| 5700 |
132'3 |
0'0 |
|
|
|
132'3 |
4/24/2024 01:18:00 |
| 5800 |
142'3 |
0'0 |
|
|
|
142'3 |
4/24/2024 01:18:00 |
| 5900 |
152'3 |
0'0 |
|
|
|
152'3 |
4/24/2024 01:18:00 |
| 6100 |
172'3 |
0'0 |
|
|
|
172'3 |
4/24/2024 01:18:00 |
| 6200 |
182'3 |
0'0 |
|
|
|
182'3 |
4/24/2024 01:18:00 |
| 6300 |
192'3 |
0'0 |
|
|
|
192'3 |
4/24/2024 01:18:00 |
| 6500 |
212'3 |
0'0 |
|
|
|
212'3 |
4/24/2024 01:18:00 |
| 6700 |
232'3 |
0'0 |
|
|
|
232'3 |
4/24/2024 01:18:00 |
| 7500 |
312'3 |
0'0 |
|
|
|
312'3 |
4/24/2024 01:18:00 |
| 8700 |
432'3 |
0'0 |
|
|
|
432'3 |
4/24/2024 01:18:00 |
| 9000 |
462'3 |
0'0 |
|
|
|
462'3 |
4/24/2024 01:18:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
