|
|
|
Options for @C4K |
|
@C4K: CORN May 2024 Call 2000 CALLS (CBOT) as of 03/19/2024 1:44:39 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3450 |
91'0 |
0'0 |
|
|
|
91'0 |
3/18/2024 01:33:00 |
3500 |
86'0 |
0'0 |
|
|
|
86'0 |
3/18/2024 01:33:00 |
3600 |
76'1 |
0'0 |
|
|
|
76'1 |
3/18/2024 01:33:00 |
3650 |
71'1 |
0'0 |
|
|
|
71'1 |
3/18/2024 01:33:00 |
3700 |
66'2 |
0'0 |
|
|
|
66'2 |
3/18/2024 01:33:00 |
3750 |
61'3 |
0'0 |
|
|
|
61'3 |
3/18/2024 01:33:00 |
3800 |
56'4 |
0'0 |
|
|
|
56'4 |
3/18/2024 01:33:00 |
3850 |
51'5 |
0'0 |
|
|
|
51'5 |
3/18/2024 01:33:00 |
3900 |
46'7 |
0'0 |
|
|
|
46'7 |
3/18/2024 01:33:00 |
3950 |
42'1 |
0'0 |
|
|
|
42'1 |
3/18/2024 01:33:00 |
4000 |
37'4 |
0'0 |
|
|
|
37'4 |
3/18/2024 01:33:00 |
4050 |
33'1 |
0'0 |
|
|
|
33'1 |
3/18/2024 01:33:00 |
4100 |
29'0 |
0'0 |
|
|
|
29'0 |
3/18/2024 01:33:00 |
4150 |
25'2 |
0'0 |
|
|
|
25'2 |
3/18/2024 01:33:00 |
4200 |
21'5 |
0'0 |
|
|
|
21'5 |
3/18/2024 01:33:00 |
4250 |
18'2 |
0'0 |
|
|
|
18'2 |
3/18/2024 01:33:00 |
4300 |
15'4 |
0'0 |
|
|
|
15'4 |
3/18/2024 01:33:00 |
4350 |
12'7 |
0'0 |
|
|
|
12'7 |
3/18/2024 01:33:00 |
4400 |
11'0 |
0'3 |
11'0 |
11'0 |
11'0 |
10'5 |
3/19/2024 12:40:00 |
4450 |
8'6 |
0'0 |
|
|
|
8'6 |
3/18/2024 01:33:00 |
4500 |
7'2 |
0'1 |
7'2 |
7'2 |
7'0 |
7'1 |
3/18/2024 07:52:00 |
4550 |
5'7 |
0'1 |
5'7 |
5'7 |
5'7 |
5'6 |
3/19/2024 01:07:00 |
4600 |
4'6 |
0'0 |
|
|
|
4'6 |
3/18/2024 01:33:00 |
4650 |
3'6 |
-0'1 |
3'6 |
3'6 |
3'6 |
3'7 |
3/18/2024 07:50:00 |
4700 |
3'1 |
0'0 |
|
|
|
3'1 |
3/18/2024 01:33:00 |
4750 |
2'5 |
0'1 |
2'5 |
2'5 |
2'5 |
2'4 |
3/18/2024 10:15:00 |
4800 |
2'1 |
0'0 |
|
|
|
2'1 |
3/18/2024 01:33:00 |
4850 |
1'6 |
0'0 |
|
|
|
1'6 |
3/18/2024 01:33:00 |
4900 |
1'3 |
0'0 |
|
|
|
1'3 |
3/18/2024 01:33:00 |
4950 |
1'2 |
0'0 |
|
|
|
1'2 |
3/18/2024 01:33:00 |
5000 |
1'1 |
0'0 |
|
|
|
1'1 |
3/18/2024 01:33:00 |
5050 |
0'7 |
0'0 |
0'7 |
0'7 |
0'7 |
0'7 |
3/18/2024 10:50:00 |
5100 |
0'6 |
0'0 |
|
|
|
0'6 |
3/18/2024 01:33:00 |
5150 |
0'5 |
0'0 |
|
|
|
0'5 |
3/18/2024 01:33:00 |
5200 |
0'5 |
0'0 |
|
|
|
0'5 |
3/18/2024 01:33:00 |
5250 |
0'4 |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
3/18/2024 11:15:00 |
5300 |
0'4 |
0'0 |
|
|
|
0'4 |
3/18/2024 01:33:00 |
5350 |
0'3 |
0'0 |
|
|
|
0'3 |
3/18/2024 01:33:00 |
5400 |
0'3 |
0'0 |
|
|
|
0'3 |
3/18/2024 01:33:00 |
5450 |
0'3 |
0'0 |
|
|
|
0'3 |
3/18/2024 01:33:00 |
5500 |
0'3 |
0'0 |
|
|
|
0'3 |
3/18/2024 01:33:00 |
5600 |
0'2 |
0'0 |
|
|
|
0'2 |
3/18/2024 01:33:00 |
5700 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
5750 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
5800 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
5900 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
6000 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
6100 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
6200 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
6300 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
6400 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
6500 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
6600 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
6700 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
6800 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
6900 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
7000 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
7100 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
7200 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
7300 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
7400 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
7500 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
7600 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
7700 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
7800 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
7900 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
8000 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
8200 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
8300 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
8500 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
8600 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
8700 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
8800 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
8900 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
9000 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
9200 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
9300 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
9400 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
9500 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
@C4K: CORN May 2024 Call 2000 PUTS (CBOT) as of 03/19/2024 1:44:39 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
3000 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
3200 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
3250 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
3300 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
3350 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
3400 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
3450 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
3500 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
3550 |
0'1 |
0'0 |
|
|
|
0'1 |
3/18/2024 01:33:00 |
3600 |
0'2 |
0'0 |
|
|
|
0'2 |
3/18/2024 01:33:00 |
3650 |
0'2 |
0'0 |
|
|
|
0'2 |
3/18/2024 01:33:00 |
3700 |
0'3 |
0'0 |
|
|
|
0'3 |
3/18/2024 01:33:00 |
3750 |
0'4 |
0'0 |
|
|
|
0'4 |
3/18/2024 01:33:00 |
3800 |
0'4 |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
3/18/2024 10:59:00 |
3850 |
0'4 |
-0'2 |
0'4 |
0'4 |
0'4 |
0'6 |
3/18/2024 11:14:00 |
3900 |
1'0 |
0'0 |
|
|
|
1'0 |
3/18/2024 01:33:00 |
3950 |
1'2 |
0'0 |
|
|
|
1'2 |
3/18/2024 01:33:00 |
4000 |
1'4 |
-0'1 |
1'4 |
1'4 |
1'4 |
1'5 |
3/18/2024 10:48:00 |
4050 |
2'1 |
-0'1 |
2'1 |
2'1 |
2'1 |
2'2 |
3/18/2024 09:57:00 |
4100 |
3'1 |
0'0 |
|
|
|
3'1 |
3/18/2024 01:33:00 |
4150 |
4'2 |
0'0 |
|
|
|
4'2 |
3/18/2024 01:33:00 |
4200 |
5'2 |
-0'4 |
5'2 |
5'2 |
5'2 |
5'6 |
3/18/2024 11:05:00 |
4250 |
7'3 |
0'0 |
|
|
|
7'3 |
3/18/2024 01:33:00 |
4300 |
9'0 |
-0'4 |
9'0 |
9'0 |
9'0 |
9'4 |
3/18/2024 09:17:00 |
4350 |
11'7 |
0'0 |
11'7 |
11'7 |
11'7 |
11'7 |
3/18/2024 07:00:00 |
4400 |
14'5 |
0'0 |
|
|
|
14'5 |
3/18/2024 01:33:00 |
4450 |
17'6 |
0'0 |
|
|
|
17'6 |
3/18/2024 01:33:00 |
4500 |
21'1 |
0'0 |
|
|
|
21'1 |
3/18/2024 01:33:00 |
4550 |
24'6 |
0'0 |
|
|
|
24'6 |
3/18/2024 01:33:00 |
4600 |
28'5 |
0'0 |
|
|
|
28'5 |
3/18/2024 01:33:00 |
4650 |
32'6 |
0'0 |
|
|
|
32'6 |
3/18/2024 01:33:00 |
4700 |
36'7 |
0'0 |
|
|
|
36'7 |
3/18/2024 01:33:00 |
4750 |
41'2 |
0'0 |
|
|
|
41'2 |
3/18/2024 01:33:00 |
4800 |
45'6 |
-0'1 |
45'6 |
45'6 |
45'6 |
45'7 |
3/18/2024 07:06:00 |
4850 |
50'4 |
0'0 |
|
|
|
50'4 |
3/18/2024 01:33:00 |
4900 |
55'1 |
0'0 |
|
|
|
55'1 |
3/18/2024 01:33:00 |
4950 |
60'0 |
0'0 |
|
|
|
60'0 |
3/18/2024 01:33:00 |
5000 |
64'7 |
0'0 |
|
|
|
64'7 |
3/18/2024 01:33:00 |
5050 |
69'5 |
0'0 |
|
|
|
69'5 |
3/18/2024 01:33:00 |
5100 |
74'4 |
0'0 |
|
|
|
74'4 |
3/18/2024 01:33:00 |
5150 |
79'3 |
0'0 |
|
|
|
79'3 |
3/18/2024 01:33:00 |
5200 |
84'3 |
0'0 |
|
|
|
84'3 |
3/18/2024 01:33:00 |
5300 |
94'2 |
0'0 |
|
|
|
94'2 |
3/18/2024 01:33:00 |
5350 |
99'1 |
0'0 |
|
|
|
99'1 |
3/18/2024 01:33:00 |
5400 |
104'1 |
0'0 |
|
|
|
104'1 |
3/18/2024 01:33:00 |
5500 |
112'5 |
-1'4 |
112'5 |
112'5 |
112'5 |
114'1 |
3/18/2024 08:31:00 |
5600 |
124'0 |
0'0 |
|
|
|
124'0 |
3/18/2024 01:33:00 |
5700 |
134'0 |
0'0 |
|
|
|
134'0 |
3/18/2024 01:33:00 |
5800 |
144'0 |
0'0 |
|
|
|
144'0 |
3/18/2024 01:33:00 |
5900 |
154'0 |
0'0 |
|
|
|
154'0 |
3/18/2024 01:33:00 |
6000 |
164'0 |
0'0 |
|
|
|
164'0 |
3/18/2024 01:33:00 |
6100 |
174'0 |
0'0 |
|
|
|
174'0 |
3/18/2024 01:33:00 |
6200 |
184'0 |
0'0 |
|
|
|
184'0 |
3/18/2024 01:33:00 |
6300 |
194'0 |
0'0 |
|
|
|
194'0 |
3/18/2024 01:33:00 |
6500 |
214'0 |
0'0 |
|
|
|
214'0 |
3/18/2024 01:33:00 |
6700 |
234'0 |
0'0 |
|
|
|
234'0 |
3/18/2024 01:33:00 |
8700 |
434'0 |
0'0 |
|
|
|
434'0 |
3/18/2024 01:33:00 |
9000 |
464'0 |
0'0 |
|
|
|
464'0 |
3/18/2024 01:33:00 |
|