|
|
|
|
 |
Options for @C4K |
|
| @C4K: CORN May 2024 Call 2000 CALLS (CBOT) as of 04/19/2024 5:08:08 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 5:08:08 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 |
|
