|
|
|
|
 |
Options for @C4Z |
|
| @C4Z: CORN December 2024 Call 1000 CALLS (CBOT) as of 10/22/2024 3:44:41 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3100 |
106'4s |
7'0 |
|
|
|
99'4 |
10/22/2024 01:24:00 |
| 3200 |
96'4s |
7'0 |
|
|
|
89'4 |
10/22/2024 01:24:00 |
| 3300 |
86'4s |
7'0 |
|
|
|
79'4 |
10/22/2024 01:24:00 |
| 3400 |
76'5s |
7'0 |
|
|
|
69'5 |
10/22/2024 01:24:00 |
| 3500 |
66'5s |
6'7 |
|
|
|
59'6 |
10/22/2024 01:24:00 |
| 3600 |
56'6s |
6'7 |
|
|
|
49'7 |
10/22/2024 01:24:00 |
| 3650 |
51'7s |
7'0 |
|
|
|
44'7 |
10/22/2024 01:24:00 |
| 3700 |
46'7s |
6'7 |
44'6 |
44'6 |
44'6 |
40'0 |
10/22/2024 01:24:00 |
| 3750 |
42'0s |
6'6 |
|
|
|
35'2 |
10/22/2024 01:24:00 |
| 3800 |
37'1s |
6'5 |
|
|
|
30'4 |
10/22/2024 01:24:00 |
| 3850 |
32'3s |
6'3 |
|
|
|
26'0 |
10/22/2024 01:24:00 |
| 3900 |
27'6s |
6'0 |
26'1 |
28'0 |
26'1 |
21'6 |
10/22/2024 01:24:00 |
| 3950 |
23'3s |
5'5 |
22'4 |
22'4 |
22'4 |
17'6 |
10/22/2024 01:24:00 |
| 4000 |
19'2s |
5'1 |
16'5 |
19'3 |
16'5 |
14'1 |
10/22/2024 01:24:00 |
| 4050 |
15'4s |
4'3 |
12'4 |
15'4 |
12'4 |
11'1 |
10/22/2024 01:24:00 |
| 4100 |
12'3s |
3'7 |
8'0 |
12'4 |
7'7 |
8'4 |
10/22/2024 01:24:00 |
| 4150 |
9'5s |
3'2 |
6'2 |
9'6 |
6'2 |
6'3 |
10/22/2024 01:24:00 |
| 4200 |
7'3s |
2'5 |
4'6 |
7'4 |
4'6 |
4'6 |
10/22/2024 01:24:00 |
| 4250 |
5'5s |
2'0 |
3'6 |
5'3 |
3'6 |
3'5 |
10/22/2024 01:24:00 |
| 4300 |
4'2s |
1'5 |
2'6 |
4'2 |
2'6 |
2'5 |
10/22/2024 01:24:00 |
| 4350 |
3'1s |
1'1 |
2'5 |
3'1 |
2'5 |
2'0 |
10/22/2024 01:24:00 |
| 4400 |
2'3s |
0'7 |
1'7 |
2'3 |
1'7 |
1'4 |
10/22/2024 01:24:00 |
| 4450 |
1'6s |
0'5 |
1'6 |
1'6 |
1'6 |
1'1 |
10/22/2024 01:24:00 |
| 4500 |
1'2s |
0'3 |
1'1 |
1'3 |
1'1 |
0'7 |
10/22/2024 01:24:00 |
| 4550 |
1'0s |
0'2 |
1'0 |
1'0 |
1'0 |
0'6 |
10/22/2024 01:24:00 |
| 4600 |
0'6s |
0'1 |
0'4 |
0'7 |
0'4 |
0'5 |
10/22/2024 01:24:00 |
| 4650 |
0'5s |
0'1 |
|
|
|
0'4 |
10/22/2024 01:24:00 |
| 4700 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
10/22/2024 01:24:00 |
| 4750 |
0'3s |
0'0 |
|
|
|
0'3 |
10/22/2024 01:24:00 |
| 4800 |
0'3s |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
10/22/2024 01:24:00 |
| 4850 |
0'3s |
0'1 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 4900 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/22/2024 01:24:00 |
| 4950 |
0'2s |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 5000 |
0'2s |
0'1 |
0'2 |
0'2 |
0'1 |
0'1 |
10/22/2024 01:24:00 |
| 5050 |
0'2s |
0'1 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 5100 |
0'2s |
0'1 |
0'1 |
0'2 |
0'1 |
0'1 |
10/22/2024 01:24:00 |
| 5200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/22/2024 01:24:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 5400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/22/2024 01:24:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 5600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/22/2024 01:24:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 5800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/22/2024 01:24:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 8900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 12500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| @C4Z: CORN December 2024 Call 1000 PUTS (CBOT) as of 10/22/2024 3:44:41 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 3150 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2024 01:24:00 |
| 3250 |
0'2s |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 3300 |
0'2s |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 3350 |
0'2s |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 3400 |
0'2s |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 3450 |
0'2s |
0'0 |
|
|
|
0'2 |
10/22/2024 01:24:00 |
| 3500 |
0'3s |
0'0 |
0'2 |
0'2 |
0'2 |
0'3 |
10/22/2024 01:24:00 |
| 3550 |
0'3s |
0'0 |
|
|
|
0'3 |
10/22/2024 01:24:00 |
| 3600 |
0'3s |
-0'1 |
0'5 |
0'5 |
0'3 |
0'4 |
10/22/2024 01:24:00 |
| 3650 |
0'4s |
0'0 |
|
|
|
0'4 |
10/22/2024 01:24:00 |
| 3700 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'5 |
0'5 |
10/22/2024 01:24:00 |
| 3750 |
0'5s |
-0'2 |
|
|
|
0'7 |
10/22/2024 01:24:00 |
| 3800 |
0'6s |
-0'3 |
0'7 |
0'7 |
0'6 |
1'1 |
10/22/2024 01:24:00 |
| 3850 |
1'0s |
-0'5 |
1'5 |
1'5 |
1'0 |
1'5 |
10/22/2024 01:24:00 |
| 3900 |
1'3s |
-0'7 |
1'6 |
1'6 |
1'2 |
2'2 |
10/22/2024 01:24:00 |
| 3950 |
1'7s |
-1'3 |
2'3 |
2'3 |
1'7 |
3'2 |
10/22/2024 01:24:00 |
| 4000 |
2'6s |
-2'0 |
5'0 |
5'0 |
2'5 |
4'6 |
10/22/2024 01:24:00 |
| 4050 |
4'1s |
-2'4 |
5'6 |
5'6 |
4'0 |
6'5 |
10/22/2024 01:24:00 |
| 4100 |
5'7s |
-3'1 |
9'2 |
9'2 |
6'0 |
9'0 |
10/22/2024 01:24:00 |
| 4150 |
8'1s |
-3'6 |
11'3 |
11'6 |
8'0 |
11'7 |
10/22/2024 01:24:00 |
| 4200 |
10'7s |
-4'3 |
15'4 |
16'0 |
10'6 |
15'2 |
10/22/2024 01:24:00 |
| 4250 |
14'1s |
-4'7 |
16'5 |
16'7 |
14'4 |
19'0 |
10/22/2024 01:24:00 |
| 4300 |
17'5s |
-5'4 |
20'6 |
20'6 |
17'4 |
23'1 |
10/22/2024 01:24:00 |
| 4350 |
21'5s |
-5'6 |
|
|
|
27'3 |
10/22/2024 01:24:00 |
| 4400 |
25'6s |
-6'1 |
29'2 |
29'3 |
25'4 |
31'7 |
10/22/2024 01:24:00 |
| 4450 |
30'1s |
-6'4 |
33'6 |
33'6 |
33'6 |
36'5 |
10/22/2024 01:24:00 |
| 4500 |
34'6s |
-6'5 |
41'4 |
41'4 |
35'2 |
41'3 |
10/22/2024 01:24:00 |
| 4550 |
39'3s |
-6'6 |
|
|
|
46'1 |
10/22/2024 01:24:00 |
| 4600 |
44'1s |
-6'7 |
47'3 |
47'3 |
46'1 |
51'0 |
10/22/2024 01:24:00 |
| 4700 |
53'7s |
-6'7 |
60'6 |
60'6 |
54'0 |
60'6 |
10/22/2024 01:24:00 |
| 4800 |
63'6s |
-6'7 |
70'5 |
70'5 |
64'0 |
70'5 |
10/22/2024 01:24:00 |
| 4900 |
73'5s |
-7'0 |
80'5 |
80'5 |
74'4 |
80'5 |
10/22/2024 01:24:00 |
| 4950 |
78'5s |
-7'0 |
|
|
|
85'5 |
10/22/2024 01:24:00 |
| 5000 |
83'5s |
-6'7 |
85'4 |
85'4 |
84'2 |
90'4 |
10/22/2024 01:24:00 |
| 5100 |
93'5s |
-6'7 |
|
|
|
100'4 |
10/22/2024 01:24:00 |
| 5200 |
103'4s |
-7'0 |
111'2 |
111'2 |
104'0 |
110'4 |
10/22/2024 01:24:00 |
| 5300 |
113'4s |
-7'0 |
116'4 |
116'7 |
115'0 |
120'4 |
10/22/2024 01:24:00 |
| 5400 |
123'4s |
-7'0 |
|
|
|
130'4 |
10/22/2024 01:24:00 |
| 5500 |
133'4s |
-7'0 |
136'4 |
136'4 |
136'4 |
140'4 |
10/22/2024 01:24:00 |
| 5600 |
143'4s |
-7'0 |
|
|
|
150'4 |
10/22/2024 01:24:00 |
| 5700 |
153'4s |
-7'0 |
|
|
|
160'4 |
10/22/2024 01:24:00 |
| 5800 |
163'4s |
-7'0 |
|
|
|
170'4 |
10/22/2024 01:24:00 |
| 5900 |
173'4s |
-7'0 |
|
|
|
180'4 |
10/22/2024 01:24:00 |
| 6000 |
183'4s |
-7'0 |
|
|
|
190'4 |
10/22/2024 01:24:00 |
| 6100 |
193'4s |
-7'0 |
|
|
|
200'4 |
10/22/2024 01:24:00 |
| 6300 |
213'4s |
-7'0 |
|
|
|
220'4 |
10/22/2024 01:24:00 |
| 6400 |
223'4s |
-7'0 |
|
|
|
230'4 |
10/22/2024 01:24:00 |
| 6600 |
243'4s |
-7'0 |
|
|
|
250'4 |
10/22/2024 01:24:00 |
| 6700 |
253'4s |
-7'0 |
|
|
|
260'4 |
10/22/2024 01:24:00 |
| 6800 |
263'4s |
-7'0 |
|
|
|
270'4 |
10/22/2024 01:24:00 |
| 6900 |
273'4s |
-7'0 |
|
|
|
280'4 |
10/22/2024 01:24:00 |
| 7200 |
303'4s |
-7'0 |
|
|
|
310'4 |
10/22/2024 01:24:00 |
| 7400 |
323'4s |
-7'0 |
|
|
|
330'4 |
10/22/2024 01:24:00 |
| 7600 |
343'4s |
-7'0 |
|
|
|
350'4 |
10/22/2024 01:24:00 |
|
