|
Options for @C4K |
|
@C4K: CORN May 2024 Call 2000 CALLS (CBOT) as of 04/19/2024 10:15:07 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3450 |
88'5s |
6'6 |
|
|
|
81'7 |
4/19/2024 01:21:00 |
3500 |
83'5s |
6'6 |
|
|
|
76'7 |
4/19/2024 01:21:00 |
3600 |
73'5s |
6'6 |
|
|
|
66'7 |
4/19/2024 01:21:00 |
3700 |
63'5s |
6'6 |
|
|
|
56'7 |
4/19/2024 01:21:00 |
3750 |
58'5s |
6'6 |
|
|
|
51'7 |
4/19/2024 01:21:00 |
3800 |
53'5s |
6'6 |
|
|
|
46'7 |
4/19/2024 01:21:00 |
3850 |
48'5s |
6'6 |
|
|
|
41'7 |
4/19/2024 01:21:00 |
3900 |
43'5s |
6'6 |
|
|
|
36'7 |
4/19/2024 01:21:00 |
3950 |
38'5s |
6'6 |
|
|
|
31'7 |
4/19/2024 01:21:00 |
4000 |
33'5s |
6'6 |
|
|
|
26'7 |
4/19/2024 01:21:00 |
4050 |
28'5s |
6'5 |
|
|
|
22'0 |
4/19/2024 01:21:00 |
4100 |
23'6s |
6'4 |
|
|
|
17'2 |
4/19/2024 01:21:00 |
4150 |
18'7s |
6'2 |
15'5 |
15'5 |
15'5 |
12'5 |
4/19/2024 01:21:00 |
4200 |
14'2s |
5'5 |
11'4 |
13'6 |
11'4 |
8'5 |
4/19/2024 01:21:00 |
4250 |
9'7s |
4'4 |
7'4 |
10'0 |
7'4 |
5'3 |
4/19/2024 01:21:00 |
4300 |
6'2s |
3'2 |
3'2 |
6'3 |
3'0 |
3'0 |
4/19/2024 01:21:00 |
4350 |
3'5s |
2'1 |
1'5 |
3'6 |
1'5 |
1'4 |
4/19/2024 01:21:00 |
4400 |
2'0s |
1'1 |
0'6 |
2'2 |
0'6 |
0'7 |
4/19/2024 01:21:00 |
4450 |
1'1s |
0'5 |
0'5 |
1'1 |
0'5 |
0'4 |
4/19/2024 01:21:00 |
4500 |
0'5s |
0'3 |
0'3 |
0'5 |
0'3 |
0'2 |
4/19/2024 01:21:00 |
4550 |
0'3s |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
4/19/2024 01:21:00 |
4600 |
0'2s |
0'1 |
0'3 |
0'3 |
0'2 |
0'1 |
4/19/2024 01:21:00 |
4650 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
4/19/2024 01:21:00 |
4700 |
0'1s |
0'0 |
0'2 |
0'2 |
0'1 |
0'1 |
4/19/2024 01:21:00 |
4750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
4800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
4850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
4900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
4950 |
0'1s |
0'0 |
0'0 |
0'0 |
0'0 |
0'1 |
4/19/2024 01:21:00 |
5000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/19/2024 01:21:00 |
5050 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
5100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/19/2024 01:21:00 |
5150 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
5200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/19/2024 01:21:00 |
5250 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
5300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
5350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
5400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/19/2024 01:21:00 |
5450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
5500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
5550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
5600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
5650 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
5700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
5750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
5800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
5900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
6000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
6100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
6200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
6300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
6400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
6500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
6600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
6700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
6800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
6900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
7000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
7100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
7200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
7300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
7400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
7500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
7600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
7700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
7800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
7900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
8000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
8200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
8300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
8500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
8600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
8700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
8800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
8900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
9000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
9200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
9300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
9400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
9500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
@C4K: CORN May 2024 Call 2000 PUTS (CBOT) as of 04/19/2024 10:15:07 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
3200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
3250 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
3300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
3350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
3400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
3450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
3500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
3550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
3600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/19/2024 01:21:00 |
3650 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
3700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/19/2024 01:21:00 |
3750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
3800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
3850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
3900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
3950 |
0'1s |
0'0 |
|
|
|
0'1 |
4/19/2024 01:21:00 |
4000 |
0'1s |
-0'1 |
0'1 |
0'2 |
0'1 |
0'2 |
4/19/2024 01:21:00 |
4050 |
0'1s |
-0'1 |
|
|
|
0'2 |
4/19/2024 01:21:00 |
4100 |
0'2s |
-0'2 |
0'3 |
0'3 |
0'2 |
0'4 |
4/19/2024 01:21:00 |
4150 |
0'3s |
-0'4 |
0'5 |
0'5 |
0'3 |
0'7 |
4/19/2024 01:21:00 |
4200 |
0'6s |
-1'1 |
1'6 |
1'7 |
0'5 |
1'7 |
4/19/2024 01:21:00 |
4250 |
1'3s |
-2'2 |
3'5 |
3'5 |
1'3 |
3'5 |
4/19/2024 01:21:00 |
4300 |
2'6s |
-3'4 |
5'7 |
6'0 |
2'6 |
6'2 |
4/19/2024 01:21:00 |
4350 |
5'1s |
-4'5 |
7'1 |
7'2 |
5'2 |
9'6 |
4/19/2024 01:21:00 |
4400 |
8'4s |
-5'4 |
10'0 |
12'0 |
8'3 |
14'0 |
4/19/2024 01:21:00 |
4450 |
12'5s |
-6'1 |
|
|
|
18'6 |
4/19/2024 01:21:00 |
4500 |
17'0s |
-6'4 |
19'0 |
19'0 |
17'1 |
23'4 |
4/19/2024 01:21:00 |
4550 |
21'7s |
-6'4 |
|
|
|
28'3 |
4/19/2024 01:21:00 |
4600 |
26'6s |
-6'5 |
28'3 |
28'3 |
26'6 |
33'3 |
4/19/2024 01:21:00 |
4650 |
31'5s |
-6'6 |
32'6 |
33'0 |
32'6 |
38'3 |
4/19/2024 01:21:00 |
4700 |
36'5s |
-6'6 |
38'4 |
39'7 |
36'4 |
43'3 |
4/19/2024 01:21:00 |
4750 |
41'5s |
-6'6 |
|
|
|
48'3 |
4/19/2024 01:21:00 |
4800 |
46'5s |
-6'6 |
47'4 |
47'4 |
47'4 |
53'3 |
4/19/2024 01:21:00 |
4850 |
51'5s |
-6'6 |
|
|
|
58'3 |
4/19/2024 01:21:00 |
4900 |
56'5s |
-6'6 |
59'2 |
59'2 |
59'2 |
63'3 |
4/19/2024 01:21:00 |
4950 |
61'5s |
-6'6 |
|
|
|
68'3 |
4/19/2024 01:21:00 |
5000 |
66'5s |
-6'6 |
|
|
|
73'3 |
4/19/2024 01:21:00 |
5050 |
71'5s |
-6'6 |
|
|
|
78'3 |
4/19/2024 01:21:00 |
5100 |
76'5s |
-6'6 |
76'3 |
76'3 |
76'3 |
83'3 |
4/19/2024 01:21:00 |
5150 |
81'5s |
-6'6 |
|
|
|
88'3 |
4/19/2024 01:21:00 |
5200 |
86'5s |
-6'6 |
|
|
|
93'3 |
4/19/2024 01:21:00 |
5300 |
96'5s |
-6'6 |
|
|
|
103'3 |
4/19/2024 01:21:00 |
5350 |
101'5s |
-6'6 |
|
|
|
108'3 |
4/19/2024 01:21:00 |
5400 |
106'5s |
-6'5 |
110'0 |
110'0 |
110'0 |
113'2 |
4/19/2024 01:21:00 |
5500 |
116'5s |
-6'5 |
|
|
|
123'2 |
4/19/2024 01:21:00 |
5600 |
126'4s |
-6'6 |
|
|
|
133'2 |
4/19/2024 01:21:00 |
5700 |
136'4s |
-6'6 |
|
|
|
143'2 |
4/19/2024 01:21:00 |
5800 |
146'4s |
-6'6 |
|
|
|
153'2 |
4/19/2024 01:21:00 |
5900 |
156'4s |
-6'6 |
|
|
|
163'2 |
4/19/2024 01:21:00 |
6100 |
176'4s |
-6'6 |
|
|
|
183'2 |
4/19/2024 01:21:00 |
6200 |
186'4s |
-6'6 |
|
|
|
193'2 |
4/19/2024 01:21:00 |
6300 |
196'4s |
-6'6 |
|
|
|
203'2 |
4/19/2024 01:21:00 |
6500 |
216'4s |
-6'6 |
|
|
|
223'2 |
4/19/2024 01:21:00 |
6700 |
236'4s |
-6'6 |
|
|
|
243'2 |
4/19/2024 01:21:00 |
7500 |
316'4s |
-6'6 |
|
|
|
323'2 |
4/19/2024 01:21:00 |
8700 |
436'4s |
-6'6 |
|
|
|
443'2 |
4/19/2024 01:21:00 |
9000 |
466'4s |
-6'6 |
|
|
|
473'2 |
4/19/2024 01:21:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|