|
|
|
|
 |
Options for @C4Z |
|
| @C4Z: CORN December 2024 Call 1000 CALLS (CBOT) as of 10/23/2024 12:55:25 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3100 |
106'4 |
0'0 |
|
|
|
106'4 |
10/22/2024 01:24:00 |
| 3200 |
96'4 |
0'0 |
|
|
|
96'4 |
10/22/2024 01:24:00 |
| 3300 |
86'4 |
0'0 |
|
|
|
86'4 |
10/22/2024 01:24:00 |
| 3400 |
76'5 |
0'0 |
|
|
|
76'5 |
10/22/2024 01:24:00 |
| 3500 |
66'5 |
0'0 |
|
|
|
66'5 |
10/22/2024 01:24:00 |
| 3600 |
56'6 |
0'0 |
|
|
|
56'6 |
10/22/2024 01:24:00 |
| 3650 |
51'7 |
0'0 |
|
|
|
51'7 |
10/22/2024 01:24:00 |
| 3700 |
46'7 |
0'0 |
|
|
|
46'7 |
10/22/2024 01:24:00 |
| 3750 |
42'0 |
0'0 |
|
|
|
42'0 |
10/22/2024 01:24:00 |
| 3800 |
37'1 |
0'0 |
|
|
|
37'1 |
10/22/2024 01:24:00 |
| 3850 |
32'3 |
0'0 |
|
|
|
32'3 |
10/22/2024 01:24:00 |
| 3900 |
27'6 |
0'0 |
|
|
|
27'6 |
10/22/2024 01:24:00 |
| 3950 |
23'3 |
0'0 |
|
|
|
23'3 |
10/22/2024 01:24:00 |
| 4000 |
19'0 |
-0'2 |
19'0 |
19'0 |
19'0 |
19'2 |
10/22/2024 10:52:00 |
| 4050 |
15'4 |
0'0 |
|
|
|
15'4 |
10/22/2024 01:24:00 |
| 4100 |
12'1 |
-0'2 |
12'1 |
12'1 |
12'1 |
12'3 |
10/22/2024 11:12:00 |
| 4150 |
10'0 |
0'3 |
10'0 |
10'0 |
10'0 |
9'5 |
10/23/2024 12:29:00 |
| 4200 |
7'6 |
0'3 |
7'4 |
7'6 |
7'2 |
7'3 |
10/23/2024 12:28:00 |
| 4250 |
6'0 |
0'3 |
5'4 |
6'0 |
5'4 |
5'5 |
10/23/2024 12:35:00 |
| 4300 |
4'4 |
0'2 |
4'1 |
4'4 |
4'1 |
4'2 |
10/23/2024 12:35:00 |
| 4350 |
3'2 |
0'1 |
3'2 |
3'2 |
3'2 |
3'1 |
10/22/2024 11:48:00 |
| 4400 |
2'4 |
0'1 |
2'3 |
2'4 |
2'3 |
2'3 |
10/22/2024 11:55:00 |
| 4450 |
1'6 |
0'0 |
|
|
|
1'6 |
10/22/2024 01:24:00 |
| 4500 |
1'3 |
0'1 |
1'3 |
1'3 |
1'3 |
1'2 |
10/22/2024 09:37:00 |
| 4550 |
1'0 |
0'0 |
|
|
|
1'0 |
10/22/2024 01:24:00 |
| 4600 |
0'6 |
0'0 |
|
|
|
0'6 |
10/22/2024 01:24:00 |
| 4650 |
0'5 |
0'0 |
|
|
|
0'5 |
10/22/2024 01:24:00 |
| 4700 |
0'4 |
0'0 |
|
|
|
0'4 |
10/22/2024 01:24:00 |
| 4750 |
0'3 |
0'0 |
|
|
|
0'3 |
10/22/2024 01:24:00 |
| 4800 |
0'3 |
0'0 |
|
|
|
0'3 |
10/22/2024 01:24:00 |
| 4850 |
0'3 |
0'0 |
|
|
|
0'3 |
10/22/2024 01:24:00 |
| 4900 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 4950 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 5000 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 5050 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 5100 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 12500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| @C4Z: CORN December 2024 Call 1000 PUTS (CBOT) as of 10/23/2024 12:55:25 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 3150 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 3250 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 3300 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 3350 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 3400 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 3450 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 3500 |
0'3 |
0'0 |
|
|
|
0'3 |
10/22/2024 01:24:00 |
| 3550 |
0'3 |
0'0 |
|
|
|
0'3 |
10/22/2024 01:24:00 |
| 3600 |
0'3 |
0'0 |
|
|
|
0'3 |
10/22/2024 01:24:00 |
| 3650 |
0'4 |
0'0 |
|
|
|
0'4 |
10/22/2024 01:24:00 |
| 3700 |
0'4 |
0'0 |
|
|
|
0'4 |
10/22/2024 01:24:00 |
| 3750 |
0'5 |
0'0 |
|
|
|
0'5 |
10/22/2024 01:24:00 |
| 3800 |
0'6 |
0'0 |
|
|
|
0'6 |
10/22/2024 01:24:00 |
| 3850 |
1'0 |
0'0 |
|
|
|
1'0 |
10/22/2024 01:24:00 |
| 3900 |
1'3 |
0'0 |
1'3 |
1'3 |
1'3 |
1'3 |
10/22/2024 09:38:00 |
| 3950 |
1'6 |
-0'1 |
1'6 |
1'6 |
1'6 |
1'7 |
10/22/2024 11:58:00 |
| 4000 |
2'5 |
-0'1 |
2'6 |
2'6 |
2'5 |
2'6 |
10/22/2024 07:10:00 |
| 4050 |
4'1 |
0'0 |
|
|
|
4'1 |
10/22/2024 01:24:00 |
| 4100 |
5'5 |
-0'2 |
6'0 |
6'0 |
5'5 |
5'7 |
10/22/2024 11:48:00 |
| 4150 |
7'7 |
-0'2 |
8'0 |
8'0 |
7'7 |
8'1 |
10/22/2024 11:48:00 |
| 4200 |
10'6 |
-0'1 |
11'1 |
11'1 |
10'6 |
10'7 |
10/22/2024 07:35:00 |
| 4250 |
14'1 |
0'0 |
|
|
|
14'1 |
10/22/2024 01:24:00 |
| 4300 |
17'5 |
0'0 |
|
|
|
17'5 |
10/22/2024 01:24:00 |
| 4350 |
21'5 |
0'0 |
|
|
|
21'5 |
10/22/2024 01:24:00 |
| 4400 |
25'6 |
0'0 |
|
|
|
25'6 |
10/22/2024 01:24:00 |
| 4450 |
30'1 |
0'0 |
|
|
|
30'1 |
10/22/2024 01:24:00 |
| 4500 |
34'6 |
0'0 |
|
|
|
34'6 |
10/22/2024 01:24:00 |
| 4550 |
39'3 |
0'0 |
|
|
|
39'3 |
10/22/2024 01:24:00 |
| 4600 |
44'1 |
0'0 |
|
|
|
44'1 |
10/22/2024 01:24:00 |
| 4700 |
53'7 |
0'0 |
|
|
|
53'7 |
10/22/2024 01:24:00 |
| 4800 |
63'6 |
0'0 |
|
|
|
63'6 |
10/22/2024 01:24:00 |
| 4900 |
73'5 |
0'0 |
73'5 |
73'5 |
73'5 |
73'5 |
10/22/2024 07:00:00 |
| 4950 |
78'5 |
0'0 |
|
|
|
78'5 |
10/22/2024 01:24:00 |
| 5000 |
80'0 |
-3'5 |
80'0 |
80'0 |
80'0 |
83'5 |
10/22/2024 08:16:00 |
| 5100 |
93'5 |
0'0 |
|
|
|
93'5 |
10/22/2024 01:24:00 |
| 5200 |
103'4 |
0'0 |
|
|
|
103'4 |
10/22/2024 01:24:00 |
| 5300 |
113'4 |
0'0 |
|
|
|
113'4 |
10/22/2024 01:24:00 |
| 5400 |
123'4 |
0'0 |
|
|
|
123'4 |
10/22/2024 01:24:00 |
| 5500 |
133'4 |
0'0 |
|
|
|
133'4 |
10/22/2024 01:24:00 |
| 5600 |
143'4 |
0'0 |
|
|
|
143'4 |
10/22/2024 01:24:00 |
| 5700 |
153'4 |
0'0 |
|
|
|
153'4 |
10/22/2024 01:24:00 |
| 5800 |
163'4 |
0'0 |
|
|
|
163'4 |
10/22/2024 01:24:00 |
| 5900 |
173'4 |
0'0 |
|
|
|
173'4 |
10/22/2024 01:24:00 |
| 6000 |
183'4 |
0'0 |
|
|
|
183'4 |
10/22/2024 01:24:00 |
| 6100 |
193'4 |
0'0 |
|
|
|
193'4 |
10/22/2024 01:24:00 |
| 6300 |
213'4 |
0'0 |
|
|
|
213'4 |
10/22/2024 01:24:00 |
| 6400 |
223'4 |
0'0 |
|
|
|
223'4 |
10/22/2024 01:24:00 |
| 6600 |
243'4 |
0'0 |
|
|
|
243'4 |
10/22/2024 01:24:00 |
| 6700 |
253'4 |
0'0 |
|
|
|
253'4 |
10/22/2024 01:24:00 |
| 6800 |
263'4 |
0'0 |
|
|
|
263'4 |
10/22/2024 01:24:00 |
| 6900 |
273'4 |
0'0 |
|
|
|
273'4 |
10/22/2024 01:24:00 |
| 7200 |
303'4 |
0'0 |
|
|
|
303'4 |
10/22/2024 01:24:00 |
| 7400 |
323'4 |
0'0 |
|
|
|
323'4 |
10/22/2024 01:24:00 |
| 7600 |
343'4 |
0'0 |
|
|
|
343'4 |
10/22/2024 01:24:00 |
|
