|
Options for @C4K |
|
@C4K: CORN May 2024 Call 2000 CALLS (CBOT) as of 04/26/2024 1:35:56 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3450 |
95'0s |
-1'1 |
|
|
|
96'1 |
4/26/2024 01:15:00 |
3500 |
90'0s |
-1'1 |
|
|
|
91'1 |
4/26/2024 01:15:00 |
3600 |
80'0s |
-1'1 |
|
|
|
81'1 |
4/26/2024 01:15:00 |
3700 |
70'0s |
-1'1 |
|
|
|
71'1 |
4/26/2024 01:15:00 |
3800 |
60'0s |
-1'1 |
|
|
|
61'1 |
4/26/2024 01:15:00 |
3850 |
55'0s |
-1'1 |
|
|
|
56'1 |
4/26/2024 01:15:00 |
3900 |
50'0s |
-1'1 |
|
|
|
51'1 |
4/26/2024 01:15:00 |
3950 |
45'0s |
-1'1 |
|
|
|
46'1 |
4/26/2024 01:15:00 |
4000 |
40'0s |
-1'1 |
40'2 |
40'2 |
40'2 |
41'1 |
4/26/2024 01:15:00 |
4050 |
35'0s |
-1'1 |
|
|
|
36'1 |
4/26/2024 01:15:00 |
4100 |
30'0s |
-1'1 |
30'2 |
30'2 |
30'2 |
31'1 |
4/26/2024 01:15:00 |
4150 |
25'0s |
-1'1 |
25'2 |
27'1 |
25'0 |
26'1 |
4/26/2024 01:18:00 |
4200 |
20'0s |
-1'1 |
21'2 |
22'1 |
20'0 |
21'1 |
4/26/2024 01:15:00 |
4250 |
15'0s |
-1'1 |
17'0 |
17'4 |
15'0 |
16'1 |
4/26/2024 01:15:00 |
4300 |
10'0s |
-1'0 |
11'0 |
12'6 |
9'4 |
11'0 |
4/26/2024 01:17:00 |
4350 |
5'0s |
-1'3 |
5'5 |
7'4 |
4'5 |
6'3 |
4/26/2024 01:15:00 |
4400 |
0'2s |
-2'3 |
2'0 |
2'6 |
0'1 |
2'5 |
4/26/2024 01:18:00 |
4450 |
0'1s |
-0'5 |
0'4 |
0'4 |
0'1 |
0'6 |
4/26/2024 01:15:00 |
4500 |
0'0s |
-0'3 |
0'1 |
0'1 |
0'0 |
0'3 |
4/26/2024 01:15:00 |
4550 |
0'0s |
-0'1 |
0'2 |
0'2 |
0'0 |
0'1 |
4/26/2024 01:15:00 |
4600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
4650 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/26/2024 01:15:00 |
4700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
4750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
4800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
4850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
4900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
4950 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/26/2024 01:15:00 |
5000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
5050 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
5100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
5150 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
5200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
5250 |
0'0s |
-0'1 |
|
|
|
0'1 |
4/25/2024 01:19:00 |
5300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
5350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
5400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
5450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
5500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
5550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
5600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
5650 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
5700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/26/2024 01:15:00 |
5750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
5800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
5900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
6000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
6100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
6200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
6300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
6400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
6500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
6600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
6700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
6800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
6900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
7000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
7100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
7200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
7300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
7400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
7500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
7600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
7700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
7800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
7900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
8000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
8200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
8300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
8500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
8600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
8700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
8800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
8900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
9000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
9200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
9300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
9400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
9500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
@C4K: CORN May 2024 Call 2000 PUTS (CBOT) as of 04/26/2024 1:35:56 PM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3250 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3650 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
3950 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
4000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
4050 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
4100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
4150 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
4200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/25/2024 01:18:00 |
4250 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/26/2024 01:15:00 |
4300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/26/2024 01:15:00 |
4350 |
0'0s |
-0'3 |
0'3 |
0'3 |
0'0 |
0'3 |
4/26/2024 01:15:00 |
4400 |
0'2s |
-1'3 |
1'5 |
1'6 |
0'0 |
1'5 |
4/26/2024 01:19:00 |
4450 |
5'0s |
0'2 |
4'6 |
4'7 |
4'6 |
4'6 |
4/26/2024 01:15:00 |
4500 |
10'0s |
0'5 |
9'0 |
10'7 |
7'5 |
9'3 |
4/26/2024 01:15:00 |
4550 |
15'0s |
0'7 |
15'3 |
15'3 |
13'6 |
14'1 |
4/26/2024 01:15:00 |
4600 |
20'0s |
0'7 |
20'1 |
20'4 |
18'0 |
19'1 |
4/26/2024 01:15:00 |
4650 |
25'0s |
0'7 |
|
|
|
24'1 |
4/26/2024 01:15:00 |
4700 |
30'0s |
0'7 |
28'0 |
30'7 |
27'7 |
29'1 |
4/26/2024 01:15:00 |
4750 |
35'0s |
0'7 |
|
|
|
34'1 |
4/26/2024 01:15:00 |
4800 |
40'0s |
0'7 |
39'1 |
40'3 |
38'0 |
39'1 |
4/26/2024 01:15:00 |
4850 |
45'0s |
0'7 |
43'1 |
43'1 |
43'1 |
44'1 |
4/26/2024 01:15:00 |
4900 |
50'0s |
0'7 |
48'2 |
48'2 |
47'7 |
49'1 |
4/26/2024 01:15:00 |
4950 |
55'0s |
0'7 |
|
|
|
54'1 |
4/26/2024 01:15:00 |
5000 |
60'0s |
0'7 |
58'0 |
58'0 |
58'0 |
59'1 |
4/26/2024 01:15:00 |
5050 |
65'0s |
0'7 |
|
|
|
64'1 |
4/26/2024 01:15:00 |
5100 |
70'0s |
0'7 |
|
|
|
69'1 |
4/26/2024 01:15:00 |
5150 |
75'0s |
0'7 |
|
|
|
74'1 |
4/26/2024 01:15:00 |
5200 |
80'0s |
0'7 |
|
|
|
79'1 |
4/26/2024 01:15:00 |
5300 |
90'0s |
0'7 |
|
|
|
89'1 |
4/26/2024 01:15:00 |
5350 |
95'0s |
0'7 |
|
|
|
94'1 |
4/26/2024 01:15:00 |
5400 |
100'0s |
0'7 |
|
|
|
99'1 |
4/26/2024 01:15:00 |
5500 |
110'0s |
0'7 |
|
|
|
109'1 |
4/26/2024 01:15:00 |
5600 |
120'0s |
0'7 |
|
|
|
119'1 |
4/26/2024 01:15:00 |
5700 |
130'0s |
0'7 |
|
|
|
129'1 |
4/26/2024 01:15:00 |
5800 |
140'0s |
0'7 |
|
|
|
139'1 |
4/26/2024 01:15:00 |
5900 |
150'0s |
0'7 |
|
|
|
149'1 |
4/26/2024 01:15:00 |
6100 |
170'0s |
0'7 |
|
|
|
169'1 |
4/26/2024 01:15:00 |
6200 |
180'0s |
0'7 |
|
|
|
179'1 |
4/26/2024 01:15:00 |
6300 |
190'0s |
0'7 |
|
|
|
189'1 |
4/26/2024 01:15:00 |
6500 |
210'0s |
0'7 |
|
|
|
209'1 |
4/26/2024 01:15:00 |
6700 |
230'0s |
0'7 |
|
|
|
229'1 |
4/26/2024 01:15:00 |
7500 |
310'0s |
0'7 |
|
|
|
309'1 |
4/26/2024 01:15:00 |
8700 |
430'0s |
0'7 |
|
|
|
429'1 |
4/26/2024 01:15:00 |
9000 |
460'0s |
0'7 |
|
|
|
459'1 |
4/26/2024 01:15:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|