|
Options for @C4K |
|
@C4K: CORN May 2024 Call 2000 CALLS (CBOT) as of 03/29/2024 4:50:28 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3450 |
97'0 |
0'0 |
|
|
|
97'0 |
3/28/2024 01:18:00 |
3500 |
92'0 |
0'0 |
|
|
|
92'0 |
3/28/2024 01:18:00 |
3600 |
82'0 |
0'0 |
|
|
|
82'0 |
3/28/2024 01:18:00 |
3700 |
72'0 |
0'0 |
|
|
|
72'0 |
3/28/2024 01:18:00 |
3750 |
67'0 |
0'0 |
|
|
|
67'0 |
3/28/2024 01:18:00 |
3800 |
62'0 |
0'0 |
|
|
|
62'0 |
3/28/2024 01:18:00 |
3850 |
57'1 |
0'0 |
|
|
|
57'1 |
3/28/2024 01:18:00 |
3900 |
52'1 |
0'0 |
|
|
|
52'1 |
3/28/2024 01:18:00 |
3950 |
47'3 |
0'0 |
|
|
|
47'3 |
3/28/2024 01:18:00 |
4000 |
42'4 |
0'0 |
|
|
|
42'4 |
3/28/2024 01:18:00 |
4050 |
37'6 |
0'0 |
|
|
|
37'6 |
3/28/2024 01:18:00 |
4100 |
33'1 |
0'0 |
|
|
|
33'1 |
3/28/2024 01:18:00 |
4150 |
28'6 |
0'0 |
|
|
|
28'6 |
3/28/2024 01:18:00 |
4200 |
24'5 |
0'0 |
|
|
|
24'5 |
3/28/2024 01:18:00 |
4250 |
20'6 |
0'0 |
|
|
|
20'6 |
3/28/2024 01:18:00 |
4300 |
17'2 |
0'0 |
|
|
|
17'2 |
3/28/2024 01:18:00 |
4350 |
14'1 |
0'0 |
|
|
|
14'1 |
3/28/2024 01:18:00 |
4400 |
11'3 |
0'0 |
|
|
|
11'3 |
3/28/2024 01:18:00 |
4450 |
9'0 |
0'0 |
|
|
|
9'0 |
3/28/2024 01:19:00 |
4500 |
7'0 |
0'0 |
|
|
|
7'0 |
3/28/2024 01:18:00 |
4550 |
5'3 |
0'0 |
|
|
|
5'3 |
3/28/2024 01:18:00 |
4600 |
4'2 |
0'0 |
|
|
|
4'2 |
3/28/2024 01:19:00 |
4650 |
3'3 |
0'0 |
|
|
|
3'3 |
3/28/2024 01:18:00 |
4700 |
2'5 |
0'0 |
|
|
|
2'5 |
3/28/2024 01:18:00 |
4750 |
2'1 |
0'0 |
|
|
|
2'1 |
3/28/2024 01:18:00 |
4800 |
1'5 |
0'0 |
|
|
|
1'5 |
3/28/2024 01:18:00 |
4850 |
1'3 |
0'0 |
|
|
|
1'3 |
3/28/2024 01:18:00 |
4900 |
1'1 |
0'0 |
|
|
|
1'1 |
3/28/2024 01:18:00 |
4950 |
0'7 |
0'0 |
|
|
|
0'7 |
3/28/2024 01:18:00 |
5000 |
0'6 |
0'0 |
|
|
|
0'6 |
3/28/2024 01:18:00 |
5050 |
0'5 |
0'0 |
|
|
|
0'5 |
3/28/2024 01:18:00 |
5100 |
0'4 |
0'0 |
|
|
|
0'4 |
3/28/2024 01:18:00 |
5150 |
0'4 |
0'0 |
|
|
|
0'4 |
3/28/2024 01:18:00 |
5200 |
0'3 |
0'0 |
|
|
|
0'3 |
3/28/2024 01:18:00 |
5250 |
0'3 |
0'0 |
|
|
|
0'3 |
3/28/2024 01:18:00 |
5300 |
0'3 |
0'0 |
|
|
|
0'3 |
3/28/2024 01:18:00 |
5350 |
0'2 |
0'0 |
|
|
|
0'2 |
3/28/2024 01:18:00 |
5400 |
0'2 |
0'0 |
|
|
|
0'2 |
3/28/2024 01:18:00 |
5450 |
0'2 |
0'0 |
|
|
|
0'2 |
3/28/2024 01:18:00 |
5500 |
0'2 |
0'0 |
|
|
|
0'2 |
3/28/2024 01:18:00 |
5550 |
0'2 |
0'0 |
|
|
|
0'2 |
3/28/2024 01:18:00 |
5600 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
5650 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
5700 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
5750 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
5800 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
5900 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6000 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6100 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6200 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6300 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6400 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6500 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6600 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6700 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6800 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
6900 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7000 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7100 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7200 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7300 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7400 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7500 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7600 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7700 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7800 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
7900 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8000 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8200 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8300 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8500 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8600 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8700 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8800 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
8900 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
9000 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
9200 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
9300 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
9400 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
9500 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
@C4K: CORN May 2024 Call 2000 PUTS (CBOT) as of 03/29/2024 4:50:28 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3000 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3200 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3250 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3300 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3350 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3400 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3450 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3500 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3550 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3600 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3650 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3700 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3750 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3800 |
0'1 |
0'0 |
|
|
|
0'1 |
3/28/2024 01:18:00 |
3850 |
0'2 |
0'0 |
|
|
|
0'2 |
3/28/2024 01:18:00 |
3900 |
0'2 |
0'0 |
|
|
|
0'2 |
3/28/2024 01:18:00 |
3950 |
0'4 |
0'0 |
|
|
|
0'4 |
3/28/2024 01:18:00 |
4000 |
0'5 |
0'0 |
|
|
|
0'5 |
3/28/2024 01:19:00 |
4050 |
0'7 |
0'0 |
|
|
|
0'7 |
3/28/2024 01:18:00 |
4100 |
1'2 |
0'0 |
|
|
|
1'2 |
3/28/2024 01:18:00 |
4150 |
1'6 |
0'0 |
|
|
|
1'6 |
3/28/2024 01:19:00 |
4200 |
2'5 |
0'0 |
|
|
|
2'5 |
3/28/2024 01:18:00 |
4250 |
3'6 |
0'0 |
|
|
|
3'6 |
3/28/2024 01:19:00 |
4300 |
5'3 |
0'0 |
|
|
|
5'3 |
3/28/2024 01:18:00 |
4350 |
7'1 |
0'0 |
|
|
|
7'1 |
3/28/2024 01:18:00 |
4400 |
9'3 |
0'0 |
|
|
|
9'3 |
3/28/2024 01:19:00 |
4450 |
12'0 |
0'0 |
|
|
|
12'0 |
3/28/2024 01:18:00 |
4500 |
15'0 |
0'0 |
|
|
|
15'0 |
3/28/2024 01:18:00 |
4550 |
18'3 |
0'0 |
|
|
|
18'3 |
3/28/2024 01:18:00 |
4600 |
22'2 |
0'0 |
|
|
|
22'2 |
3/28/2024 01:18:00 |
4650 |
26'2 |
0'0 |
|
|
|
26'2 |
3/28/2024 01:18:00 |
4700 |
30'4 |
0'0 |
|
|
|
30'4 |
3/28/2024 01:18:00 |
4750 |
35'0 |
0'0 |
|
|
|
35'0 |
3/28/2024 01:18:00 |
4800 |
39'4 |
0'0 |
|
|
|
39'4 |
3/28/2024 01:18:00 |
4850 |
44'2 |
0'0 |
|
|
|
44'2 |
3/28/2024 01:18:00 |
4900 |
49'0 |
0'0 |
|
|
|
49'0 |
3/28/2024 01:18:00 |
4950 |
53'6 |
0'0 |
|
|
|
53'6 |
3/28/2024 01:18:00 |
5000 |
58'5 |
0'0 |
|
|
|
58'5 |
3/28/2024 01:18:00 |
5050 |
63'4 |
0'0 |
|
|
|
63'4 |
3/28/2024 01:18:00 |
5100 |
68'3 |
0'0 |
|
|
|
68'3 |
3/28/2024 01:18:00 |
5150 |
73'3 |
0'0 |
|
|
|
73'3 |
3/28/2024 01:18:00 |
5200 |
78'2 |
0'0 |
|
|
|
78'2 |
3/28/2024 01:18:00 |
5300 |
88'1 |
0'0 |
|
|
|
88'1 |
3/28/2024 01:18:00 |
5350 |
93'1 |
0'0 |
|
|
|
93'1 |
3/28/2024 01:18:00 |
5400 |
98'1 |
0'0 |
|
|
|
98'1 |
3/28/2024 01:18:00 |
5500 |
108'1 |
0'0 |
|
|
|
108'1 |
3/28/2024 01:18:00 |
5550 |
113'0 |
0'0 |
|
|
|
113'0 |
3/28/2024 01:18:00 |
5600 |
118'0 |
-15'2 |
|
|
|
133'2 |
3/28/2024 01:18:00 |
5700 |
128'0 |
0'0 |
|
|
|
128'0 |
3/28/2024 01:18:00 |
5800 |
138'0 |
0'0 |
|
|
|
138'0 |
3/28/2024 01:18:00 |
5900 |
148'0 |
0'0 |
|
|
|
148'0 |
3/28/2024 01:18:00 |
6000 |
158'0 |
0'0 |
|
|
|
158'0 |
3/28/2024 01:18:00 |
6100 |
168'0 |
0'0 |
|
|
|
168'0 |
3/28/2024 01:18:00 |
6200 |
178'0 |
0'0 |
|
|
|
178'0 |
3/28/2024 01:18:00 |
6300 |
188'0 |
0'0 |
|
|
|
188'0 |
3/28/2024 01:18:00 |
6500 |
208'0 |
0'0 |
|
|
|
208'0 |
3/28/2024 01:18:00 |
6700 |
228'0 |
0'0 |
|
|
|
228'0 |
3/28/2024 01:18:00 |
8700 |
428'0 |
0'0 |
|
|
|
428'0 |
3/28/2024 01:18:00 |
9000 |
458'0 |
0'0 |
|
|
|
458'0 |
3/28/2024 01:18:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|