 |
Options for @C4K |
|
| @C4K: CORN May 2024 Call 2000 CALLS (CBOT) as of 04/16/2024 11:41:25 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3450 |
86'4 |
0'0 |
|
|
|
86'4 |
4/15/2024 01:27:00 |
| 3500 |
81'4 |
0'0 |
|
|
|
81'4 |
4/15/2024 01:27:00 |
| 3600 |
71'5 |
0'0 |
|
|
|
71'5 |
4/15/2024 01:27:00 |
| 3700 |
61'5 |
0'0 |
|
|
|
61'5 |
4/15/2024 01:27:00 |
| 3750 |
56'5 |
0'0 |
|
|
|
56'5 |
4/15/2024 01:27:00 |
| 3800 |
51'5 |
0'0 |
|
|
|
51'5 |
4/15/2024 01:27:00 |
| 3850 |
46'5 |
0'0 |
|
|
|
46'5 |
4/15/2024 01:27:00 |
| 3900 |
41'5 |
0'0 |
|
|
|
41'5 |
4/15/2024 01:27:00 |
| 3950 |
36'5 |
0'0 |
|
|
|
36'5 |
4/15/2024 01:27:00 |
| 4000 |
31'6 |
0'0 |
|
|
|
31'6 |
4/15/2024 01:27:00 |
| 4050 |
25'1 |
-1'6 |
25'1 |
25'1 |
25'1 |
26'7 |
4/16/2024 08:58:00 |
| 4100 |
22'4 |
0'4 |
20'6 |
22'4 |
20'6 |
22'0 |
4/16/2024 10:43:00 |
| 4150 |
15'7 |
-1'5 |
15'7 |
15'7 |
15'7 |
17'4 |
4/16/2024 08:58:00 |
| 4200 |
11'4 |
-1'6 |
11'4 |
11'4 |
11'4 |
13'2 |
4/16/2024 08:56:00 |
| 4250 |
8'6 |
-0'7 |
9'3 |
9'3 |
7'6 |
9'5 |
4/16/2024 10:34:00 |
| 4300 |
5'7 |
-0'6 |
6'0 |
6'0 |
5'0 |
6'5 |
4/16/2024 10:58:00 |
| 4350 |
4'2 |
-0'1 |
3'5 |
4'3 |
3'3 |
4'3 |
4/16/2024 10:42:00 |
| 4400 |
2'4 |
-0'2 |
3'0 |
3'0 |
1'7 |
2'6 |
4/16/2024 10:55:00 |
| 4450 |
1'0 |
-0'6 |
1'4 |
1'4 |
1'0 |
1'6 |
4/16/2024 09:41:00 |
| 4500 |
0'7 |
-0'1 |
0'7 |
0'7 |
0'6 |
1'0 |
4/16/2024 10:56:00 |
| 4550 |
0'3 |
-0'2 |
0'4 |
0'4 |
0'3 |
0'5 |
4/16/2024 11:10:00 |
| 4600 |
0'3 |
0'0 |
0'3 |
0'3 |
0'2 |
0'3 |
4/16/2024 10:25:00 |
| 4650 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
4/16/2024 09:51:00 |
| 4700 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
4/16/2024 05:14:00 |
| 4750 |
0'2 |
0'0 |
|
|
|
0'2 |
4/15/2024 01:27:00 |
| 4800 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
4/16/2024 08:55:00 |
| 4850 |
0'1 |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
4/16/2024 08:54:00 |
| 4900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 4950 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5050 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5650 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5750 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 8600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 8800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 8900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 9300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| @C4K: CORN May 2024 Call 2000 PUTS (CBOT) as of 04/16/2024 11:41:25 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 3250 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2024 01:27:00 |
| 3900 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/16/2024 11:21:00 |
| 3950 |
0'2 |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
4/16/2024 10:43:00 |
| 4000 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
4/16/2024 10:28:00 |
| 4050 |
0'3 |
0'0 |
|
|
|
0'3 |
4/15/2024 01:27:00 |
| 4100 |
0'5 |
0'0 |
0'7 |
0'7 |
0'5 |
0'5 |
4/16/2024 10:25:00 |
| 4150 |
1'0 |
0'0 |
1'2 |
1'3 |
1'0 |
1'0 |
4/16/2024 10:26:00 |
| 4200 |
1'6 |
0'0 |
2'0 |
2'2 |
1'5 |
1'6 |
4/16/2024 10:57:00 |
| 4250 |
3'4 |
0'3 |
3'6 |
3'7 |
3'1 |
3'1 |
4/16/2024 11:06:00 |
| 4300 |
5'1 |
0'0 |
5'4 |
6'4 |
4'7 |
5'1 |
4/16/2024 11:16:00 |
| 4350 |
7'5 |
-0'2 |
9'0 |
9'2 |
7'5 |
7'7 |
4/16/2024 11:26:00 |
| 4400 |
13'0 |
1'6 |
11'2 |
13'0 |
11'2 |
11'2 |
4/16/2024 09:12:00 |
| 4450 |
17'2 |
2'1 |
17'2 |
17'2 |
17'2 |
15'1 |
4/16/2024 10:04:00 |
| 4500 |
21'1 |
1'5 |
20'4 |
21'1 |
20'4 |
19'4 |
4/16/2024 08:56:00 |
| 4550 |
23'7 |
-0'1 |
25'5 |
25'5 |
23'7 |
24'0 |
4/16/2024 10:42:00 |
| 4600 |
31'0 |
2'1 |
32'1 |
32'1 |
30'6 |
28'7 |
4/16/2024 10:12:00 |
| 4650 |
33'6 |
0'0 |
|
|
|
33'6 |
4/15/2024 01:27:00 |
| 4700 |
41'3 |
2'6 |
41'3 |
41'3 |
41'3 |
38'5 |
4/16/2024 10:09:00 |
| 4750 |
43'5 |
0'0 |
|
|
|
43'5 |
4/15/2024 01:27:00 |
| 4800 |
51'3 |
2'5 |
50'7 |
51'4 |
50'7 |
48'6 |
4/16/2024 10:09:00 |
| 4850 |
53'6 |
0'0 |
|
|
|
53'6 |
4/15/2024 01:27:00 |
| 4900 |
61'2 |
2'5 |
58'5 |
61'2 |
58'4 |
58'5 |
4/16/2024 09:14:00 |
| 4950 |
63'5 |
0'0 |
|
|
|
63'5 |
4/15/2024 01:27:00 |
| 5000 |
71'2 |
2'5 |
69'5 |
71'2 |
69'5 |
68'5 |
4/16/2024 10:10:00 |
| 5050 |
73'5 |
0'0 |
|
|
|
73'5 |
4/15/2024 01:27:00 |
| 5100 |
78'5 |
0'0 |
|
|
|
78'5 |
4/15/2024 01:27:00 |
| 5150 |
83'4 |
0'0 |
|
|
|
83'4 |
4/15/2024 01:27:00 |
| 5200 |
88'4 |
0'0 |
|
|
|
88'4 |
4/15/2024 01:27:00 |
| 5300 |
98'4 |
0'0 |
|
|
|
98'4 |
4/15/2024 01:27:00 |
| 5350 |
103'4 |
0'0 |
|
|
|
103'4 |
4/15/2024 01:27:00 |
| 5400 |
110'4 |
2'0 |
110'4 |
110'4 |
110'4 |
108'4 |
4/16/2024 08:30:00 |
| 5500 |
118'4 |
0'0 |
|
|
|
118'4 |
4/15/2024 01:27:00 |
| 5600 |
128'4 |
0'0 |
|
|
|
128'4 |
4/15/2024 01:27:00 |
| 5700 |
138'4 |
0'0 |
|
|
|
138'4 |
4/15/2024 01:27:00 |
| 5800 |
148'4 |
0'0 |
|
|
|
148'4 |
4/15/2024 01:27:00 |
| 5900 |
158'4 |
0'0 |
|
|
|
158'4 |
4/15/2024 01:27:00 |
| 6100 |
178'4 |
0'0 |
|
|
|
178'4 |
4/15/2024 01:27:00 |
| 6200 |
188'4 |
0'0 |
|
|
|
188'4 |
4/15/2024 01:27:00 |
| 6300 |
198'4 |
0'0 |
|
|
|
198'4 |
4/15/2024 01:27:00 |
| 6500 |
218'4 |
0'0 |
|
|
|
218'4 |
4/15/2024 01:27:00 |
| 6700 |
238'4 |
0'0 |
|
|
|
238'4 |
4/15/2024 01:27:00 |
| 7500 |
318'4 |
0'0 |
|
|
|
318'4 |
4/15/2024 01:27:00 |
| 8700 |
438'4 |
0'0 |
|
|
|
438'4 |
4/15/2024 01:27:00 |
| 9000 |
468'4 |
0'0 |
|
|
|
468'4 |
4/15/2024 01:27:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
