|
Options for @C4U |
|
@C4U: CORN September 2024 Call 2000 CALLS (CBOT) as of 07/27/2024 9:11:11 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3400 |
54'7s |
-11'2 |
|
|
|
66'1 |
7/26/2024 01:18:00 |
3500 |
45'1s |
-11'2 |
|
|
|
56'3 |
7/26/2024 01:18:00 |
3600 |
35'5s |
-10'7 |
|
|
|
46'4 |
7/26/2024 01:18:00 |
3650 |
31'1s |
-10'6 |
35'3 |
35'3 |
35'3 |
41'7 |
7/26/2024 01:18:00 |
3700 |
26'6s |
-10'3 |
|
|
|
37'1 |
7/26/2024 01:18:00 |
3750 |
22'6s |
-9'7 |
|
|
|
32'5 |
7/26/2024 01:18:00 |
3800 |
19'1s |
-9'1 |
23'0 |
23'0 |
23'0 |
28'2 |
7/26/2024 01:18:00 |
3850 |
15'6s |
-8'3 |
22'5 |
22'5 |
17'1 |
24'1 |
7/26/2024 01:18:00 |
3900 |
12'6s |
-7'4 |
18'0 |
18'0 |
12'6 |
20'2 |
7/26/2024 01:18:00 |
3950 |
10'1s |
-6'6 |
15'6 |
15'6 |
10'1 |
16'7 |
7/26/2024 01:19:00 |
4000 |
8'0s |
-5'7 |
14'0 |
14'0 |
8'0 |
13'7 |
7/26/2024 01:19:00 |
4050 |
6'3s |
-4'7 |
9'4 |
9'4 |
7'6 |
11'2 |
7/26/2024 01:18:00 |
4100 |
5'0s |
-4'0 |
8'1 |
8'1 |
4'7 |
9'0 |
7/26/2024 01:18:00 |
4150 |
4'0s |
-3'1 |
7'1 |
7'1 |
3'7 |
7'1 |
7/26/2024 01:18:00 |
4200 |
3'1s |
-2'5 |
5'0 |
5'0 |
3'0 |
5'6 |
7/26/2024 01:18:00 |
4250 |
2'4s |
-2'0 |
3'2 |
3'2 |
2'3 |
4'4 |
7/26/2024 01:18:00 |
4300 |
1'7s |
-1'7 |
3'4 |
3'5 |
2'0 |
3'6 |
7/26/2024 01:18:00 |
4350 |
1'5s |
-1'2 |
2'4 |
2'4 |
1'6 |
2'7 |
7/26/2024 01:18:00 |
4400 |
1'2s |
-1'1 |
1'6 |
1'6 |
1'4 |
2'3 |
7/26/2024 01:18:00 |
4450 |
1'1s |
-0'7 |
|
|
|
2'0 |
7/26/2024 01:18:00 |
4500 |
1'0s |
-0'5 |
1'1 |
1'2 |
1'0 |
1'5 |
7/26/2024 01:18:00 |
4550 |
0'7s |
-0'4 |
|
|
|
1'3 |
7/26/2024 01:18:00 |
4600 |
0'6s |
-0'4 |
0'7 |
0'7 |
0'5 |
1'2 |
7/26/2024 01:18:00 |
4650 |
0'5s |
-0'3 |
0'5 |
0'5 |
0'5 |
1'0 |
7/26/2024 01:18:00 |
4700 |
0'4s |
-0'3 |
0'6 |
0'6 |
0'4 |
0'7 |
7/26/2024 01:18:00 |
4750 |
0'3s |
-0'3 |
|
|
|
0'6 |
7/26/2024 01:18:00 |
4800 |
0'3s |
-0'2 |
0'4 |
0'4 |
0'4 |
0'5 |
7/26/2024 01:18:00 |
4850 |
0'3s |
-0'1 |
|
|
|
0'4 |
7/26/2024 01:18:00 |
4900 |
0'3s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
7/26/2024 01:18:00 |
4950 |
0'2s |
-0'2 |
|
|
|
0'4 |
7/26/2024 01:18:00 |
5000 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
7/26/2024 01:18:00 |
5050 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
7/26/2024 01:18:00 |
5100 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
7/26/2024 01:18:00 |
5150 |
0'2s |
0'0 |
|
|
|
0'2 |
7/26/2024 01:18:00 |
5200 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
7/26/2024 01:18:00 |
5250 |
0'1s |
-0'1 |
|
|
|
0'2 |
7/26/2024 01:18:00 |
5300 |
0'1s |
-0'1 |
|
|
|
0'2 |
7/26/2024 01:18:00 |
5350 |
0'1s |
-0'1 |
|
|
|
0'2 |
7/26/2024 01:18:00 |
5400 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
7/26/2024 01:18:00 |
5450 |
0'1s |
-0'1 |
|
|
|
0'2 |
7/26/2024 01:18:00 |
5500 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
5550 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
5600 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
5650 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
5700 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
5750 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
5800 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
5850 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
5900 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
6000 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
6100 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
6200 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
6300 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
6400 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
6500 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
6600 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
6700 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
6800 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
6900 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
7000 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
7100 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
7200 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
7300 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
7400 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
7500 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
7600 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
7700 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
7800 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
7900 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
8000 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
8100 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
8200 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
8300 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
8400 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
8500 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
8600 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
8700 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
@C4U: CORN September 2024 Call 2000 PUTS (CBOT) as of 07/27/2024 9:11:11 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
2400 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
2700 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
2800 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
2900 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
3000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
7/26/2024 01:18:00 |
3050 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
7/26/2024 01:18:00 |
3100 |
0'1s |
0'0 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
3150 |
0'2s |
0'1 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
3200 |
0'2s |
0'1 |
|
|
|
0'1 |
7/26/2024 01:18:00 |
3250 |
0'2s |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
7/26/2024 01:18:00 |
3300 |
0'3s |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
7/26/2024 01:18:00 |
3350 |
0'3s |
0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
7/26/2024 01:18:00 |
3400 |
0'4s |
0'2 |
|
|
|
0'2 |
7/26/2024 01:18:00 |
3450 |
0'5s |
0'2 |
|
|
|
0'3 |
7/26/2024 01:18:00 |
3500 |
0'6s |
0'2 |
0'3 |
0'5 |
0'3 |
0'4 |
7/26/2024 01:18:00 |
3550 |
1'0s |
0'3 |
0'5 |
1'0 |
0'5 |
0'5 |
7/26/2024 01:18:00 |
3600 |
1'2s |
0'5 |
0'7 |
1'2 |
0'7 |
0'5 |
7/26/2024 01:18:00 |
3650 |
1'6s |
0'6 |
1'0 |
1'7 |
0'7 |
1'0 |
7/26/2024 01:18:00 |
3700 |
2'3s |
1'1 |
1'5 |
2'3 |
1'5 |
1'2 |
7/26/2024 01:18:00 |
3750 |
3'3s |
1'5 |
1'6 |
3'2 |
1'6 |
1'6 |
7/26/2024 01:18:00 |
3800 |
4'5s |
2'3 |
3'4 |
4'4 |
3'4 |
2'2 |
7/26/2024 01:18:00 |
3850 |
6'2s |
3'1 |
4'2 |
6'2 |
4'2 |
3'1 |
7/26/2024 01:18:00 |
3900 |
8'2s |
3'7 |
4'5 |
8'3 |
4'5 |
4'3 |
7/26/2024 01:18:00 |
3950 |
10'5s |
4'5 |
5'7 |
10'7 |
5'7 |
6'0 |
7/26/2024 01:18:00 |
4000 |
13'4s |
5'5 |
8'2 |
13'4 |
8'0 |
7'7 |
7/26/2024 01:18:00 |
4050 |
16'7s |
6'5 |
10'3 |
17'0 |
10'3 |
10'2 |
7/26/2024 01:18:00 |
4100 |
20'4s |
7'4 |
17'5 |
18'3 |
17'3 |
13'0 |
7/26/2024 01:18:00 |
4150 |
24'3s |
8'2 |
16'6 |
23'6 |
16'4 |
16'1 |
7/26/2024 01:18:00 |
4200 |
28'4s |
8'6 |
20'1 |
20'1 |
19'6 |
19'6 |
7/26/2024 01:18:00 |
4250 |
32'7s |
9'3 |
29'3 |
29'3 |
29'3 |
23'4 |
7/26/2024 01:18:00 |
4300 |
37'2s |
9'5 |
|
|
|
27'5 |
7/26/2024 01:18:00 |
4350 |
42'0s |
10'2 |
37'0 |
37'0 |
37'0 |
31'6 |
7/26/2024 01:18:00 |
4400 |
46'5s |
10'3 |
39'2 |
43'4 |
39'2 |
36'2 |
7/26/2024 01:18:00 |
4450 |
51'4s |
10'5 |
|
|
|
40'7 |
7/26/2024 01:18:00 |
4500 |
56'3s |
10'7 |
|
|
|
45'4 |
7/26/2024 01:18:00 |
4550 |
61'2s |
11'0 |
|
|
|
50'2 |
7/26/2024 01:18:00 |
4600 |
66'1s |
11'0 |
|
|
|
55'1 |
7/26/2024 01:18:00 |
4650 |
71'0s |
11'1 |
|
|
|
59'7 |
7/26/2024 01:18:00 |
4700 |
75'7s |
11'2 |
|
|
|
64'5 |
7/26/2024 01:18:00 |
4750 |
80'6s |
11'2 |
|
|
|
69'4 |
7/26/2024 01:18:00 |
4800 |
85'6s |
11'3 |
|
|
|
74'3 |
7/26/2024 01:18:00 |
4850 |
90'6s |
11'4 |
|
|
|
79'2 |
7/26/2024 01:18:00 |
4900 |
95'5s |
11'3 |
|
|
|
84'2 |
7/26/2024 01:18:00 |
4950 |
100'5s |
11'3 |
|
|
|
89'2 |
7/26/2024 01:18:00 |
5000 |
105'5s |
11'4 |
101'4 |
101'4 |
101'4 |
94'1 |
7/26/2024 01:18:00 |
5050 |
110'5s |
11'4 |
|
|
|
99'1 |
7/26/2024 01:18:00 |
5100 |
115'5s |
11'4 |
|
|
|
104'1 |
7/26/2024 01:18:00 |
5150 |
120'4s |
11'4 |
|
|
|
109'0 |
7/26/2024 01:18:00 |
5200 |
125'4s |
11'4 |
|
|
|
114'0 |
7/26/2024 01:18:00 |
5250 |
130'4s |
11'4 |
|
|
|
119'0 |
7/26/2024 01:18:00 |
5300 |
135'4s |
11'4 |
|
|
|
124'0 |
7/26/2024 01:18:00 |
5350 |
140'4s |
11'4 |
|
|
|
129'0 |
7/26/2024 01:18:00 |
5400 |
145'4s |
11'4 |
|
|
|
134'0 |
7/26/2024 01:18:00 |
5500 |
155'4s |
11'4 |
|
|
|
144'0 |
7/26/2024 01:18:00 |
5600 |
165'4s |
11'4 |
|
|
|
154'0 |
7/26/2024 01:18:00 |
5650 |
170'4s |
11'4 |
|
|
|
159'0 |
7/26/2024 01:18:00 |
6100 |
215'4s |
11'4 |
|
|
|
204'0 |
7/26/2024 01:18:00 |
6400 |
245'4s |
11'4 |
|
|
|
234'0 |
7/26/2024 01:18:00 |
6500 |
255'4s |
11'4 |
|
|
|
244'0 |
7/26/2024 01:18:00 |
6600 |
265'4s |
11'4 |
|
|
|
254'0 |
7/26/2024 01:18:00 |
6700 |
275'4s |
11'4 |
|
|
|
264'0 |
7/26/2024 01:18:00 |
6900 |
295'4s |
11'4 |
|
|
|
284'0 |
7/26/2024 01:18:00 |
7000 |
305'4s |
11'4 |
|
|
|
294'0 |
7/26/2024 01:18:00 |
7100 |
315'4s |
11'4 |
|
|
|
304'0 |
7/26/2024 01:18:00 |
7500 |
355'4s |
11'4 |
|
|
|
344'0 |
7/26/2024 01:18:00 |
8000 |
405'4s |
11'4 |
|
|
|
394'0 |
7/26/2024 01:18:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|