 |
Options for @C6H |
|
| @C6H: CORN March 2026 Call 2200 CALLS (CBOT) as of 02/17/2026 1:16:22 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3700 |
61'7 |
0'0 |
|
|
|
61'7 |
2/13/2026 01:44:00 |
| 3800 |
51'7 |
0'0 |
|
|
|
51'7 |
2/13/2026 01:44:00 |
| 3900 |
41'7 |
0'0 |
|
|
|
41'7 |
2/13/2026 01:44:00 |
| 3950 |
36'7 |
0'0 |
|
|
|
36'7 |
2/13/2026 01:44:00 |
| 4000 |
27'4 |
-4'3 |
27'4 |
27'4 |
27'4 |
31'7 |
2/17/2026 09:05:00 |
| 4050 |
26'7 |
0'0 |
|
|
|
26'7 |
2/13/2026 01:44:00 |
| 4100 |
18'1 |
-3'6 |
18'1 |
18'1 |
18'1 |
21'7 |
2/17/2026 10:21:00 |
| 4110 |
20'7 |
0'0 |
|
|
|
20'7 |
2/13/2026 01:44:00 |
| 4150 |
11'5 |
-5'2 |
11'7 |
11'7 |
11'5 |
16'7 |
2/17/2026 12:58:00 |
| 4200 |
6'7 |
-5'1 |
9'4 |
10'0 |
6'7 |
12'0 |
2/17/2026 01:05:00 |
| 4230 |
9'1 |
0'0 |
|
|
|
9'1 |
2/13/2026 01:44:00 |
| 4240 |
4'5 |
-3'5 |
4'5 |
4'5 |
4'5 |
8'2 |
2/17/2026 11:01:00 |
| 4250 |
2'7 |
-4'4 |
5'0 |
5'0 |
2'7 |
7'3 |
2/17/2026 01:04:00 |
| 4260 |
3'4 |
-3'1 |
3'4 |
3'4 |
3'4 |
6'5 |
2/17/2026 10:21:00 |
| 4270 |
2'1 |
-3'6 |
3'0 |
3'0 |
2'1 |
5'7 |
2/17/2026 11:58:00 |
| 4280 |
1'7 |
-3'2 |
2'4 |
2'4 |
1'6 |
5'1 |
2/17/2026 12:11:00 |
| 4290 |
1'2 |
-3'2 |
3'2 |
3'2 |
1'2 |
4'4 |
2/17/2026 12:56:00 |
| 4300 |
1'1 |
-2'6 |
3'2 |
3'3 |
1'0 |
3'7 |
2/17/2026 01:02:00 |
| 4310 |
0'7 |
-2'3 |
2'1 |
2'1 |
0'7 |
3'2 |
2/17/2026 12:02:00 |
| 4320 |
1'0 |
-1'6 |
1'6 |
1'7 |
0'7 |
2'6 |
2/17/2026 10:17:00 |
| 4330 |
0'7 |
-1'4 |
1'4 |
1'4 |
0'7 |
2'3 |
2/17/2026 09:41:00 |
| 4340 |
0'4 |
-1'4 |
1'1 |
1'1 |
0'4 |
2'0 |
2/17/2026 11:26:00 |
| 4350 |
0'3 |
-1'2 |
1'2 |
1'2 |
0'3 |
1'5 |
2/17/2026 11:56:00 |
| 4360 |
0'6 |
-0'6 |
0'7 |
0'7 |
0'6 |
1'4 |
2/16/2026 09:02:00 |
| 4370 |
1'0 |
-0'2 |
1'0 |
1'0 |
1'0 |
1'2 |
2/16/2026 07:00:00 |
| 4380 |
0'3 |
-0'5 |
0'4 |
0'4 |
0'3 |
1'0 |
2/17/2026 08:44:00 |
| 4390 |
0'7 |
0'0 |
|
|
|
0'7 |
2/13/2026 01:44:00 |
| 4400 |
0'1 |
-0'5 |
0'3 |
0'3 |
0'1 |
0'6 |
2/17/2026 12:39:00 |
| 4410 |
0'4 |
0'0 |
|
|
|
0'4 |
2/13/2026 01:44:00 |
| 4420 |
0'4 |
0'0 |
|
|
|
0'4 |
2/13/2026 01:44:00 |
| 4430 |
0'3 |
0'0 |
|
|
|
0'3 |
2/13/2026 01:44:00 |
| 4440 |
0'2 |
0'0 |
|
|
|
0'2 |
2/13/2026 01:44:00 |
| 4450 |
0'1 |
-0'1 |
0'2 |
0'2 |
0'1 |
0'2 |
2/17/2026 12:35:00 |
| 4460 |
0'2 |
0'0 |
|
|
|
0'2 |
2/13/2026 01:44:00 |
| 4470 |
0'2 |
0'0 |
|
|
|
0'2 |
2/13/2026 01:44:00 |
| 4480 |
0'2 |
0'0 |
|
|
|
0'2 |
2/13/2026 01:44:00 |
| 4490 |
0'2 |
0'0 |
|
|
|
0'2 |
2/13/2026 01:44:00 |
| 4500 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/17/2026 08:44:00 |
| 4510 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4520 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4530 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4540 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4550 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4650 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4700 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/17/2026 10:49:00 |
| 4750 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/17/2026 08:39:00 |
| 4800 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/17/2026 12:44:00 |
| 4850 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4950 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5050 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 13000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| @C6H: CORN March 2026 Call 2200 PUTS (CBOT) as of 02/17/2026 1:16:22 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3950 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4050 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/17/2026 11:04:00 |
| 4060 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4070 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4080 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4090 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4100 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/17/2026 12:43:00 |
| 4110 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4120 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4130 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4140 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4150 |
0'1 |
0'0 |
0'1 |
0'2 |
0'1 |
0'1 |
2/17/2026 12:47:00 |
| 4160 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4170 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4180 |
0'1 |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4190 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
2/17/2026 08:56:00 |
| 4200 |
0'2 |
0'0 |
0'2 |
0'3 |
0'1 |
0'2 |
2/17/2026 12:34:00 |
| 4210 |
0'3 |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
2/17/2026 12:44:00 |
| 4220 |
0'2 |
0'0 |
|
|
|
0'2 |
2/13/2026 01:44:00 |
| 4230 |
0'6 |
0'3 |
0'4 |
0'7 |
0'4 |
0'3 |
2/17/2026 12:33:00 |
| 4240 |
1'1 |
0'5 |
0'6 |
1'1 |
0'6 |
0'4 |
2/17/2026 12:50:00 |
| 4250 |
1'5 |
1'0 |
1'0 |
1'5 |
1'0 |
0'5 |
2/17/2026 12:55:00 |
| 4260 |
2'0 |
1'1 |
1'2 |
2'0 |
1'2 |
0'7 |
2/17/2026 12:50:00 |
| 4270 |
2'0 |
0'7 |
1'5 |
2'0 |
1'5 |
1'1 |
2/17/2026 10:56:00 |
| 4280 |
3'0 |
1'5 |
2'1 |
3'0 |
2'1 |
1'3 |
2/17/2026 01:02:00 |
| 4290 |
3'6 |
2'0 |
2'4 |
3'6 |
2'3 |
1'6 |
2/17/2026 01:05:00 |
| 4300 |
4'6 |
2'5 |
3'3 |
4'6 |
2'7 |
2'1 |
2/17/2026 12:54:00 |
| 4310 |
2'4 |
0'0 |
|
|
|
2'4 |
2/13/2026 01:44:00 |
| 4320 |
4'7 |
1'7 |
4'7 |
4'7 |
4'7 |
3'0 |
2/17/2026 09:56:00 |
| 4330 |
3'5 |
0'0 |
|
|
|
3'5 |
2/13/2026 01:44:00 |
| 4340 |
4'2 |
0'0 |
|
|
|
4'2 |
2/13/2026 01:44:00 |
| 4350 |
9'0 |
4'1 |
8'0 |
9'0 |
7'6 |
4'7 |
2/17/2026 12:54:00 |
| 4360 |
9'5 |
3'7 |
9'5 |
9'5 |
9'5 |
5'6 |
2/17/2026 12:48:00 |
| 4370 |
6'4 |
0'0 |
|
|
|
6'4 |
2/13/2026 01:44:00 |
| 4380 |
7'2 |
0'0 |
|
|
|
7'2 |
2/13/2026 01:44:00 |
| 4390 |
8'1 |
0'0 |
|
|
|
8'1 |
2/13/2026 01:44:00 |
| 4400 |
13'4 |
4'4 |
9'3 |
13'7 |
9'3 |
9'0 |
2/17/2026 01:00:00 |
| 4430 |
11'5 |
0'0 |
|
|
|
11'5 |
2/13/2026 01:44:00 |
| 4450 |
18'0 |
4'4 |
17'7 |
18'0 |
17'2 |
13'4 |
2/17/2026 12:27:00 |
| 4480 |
16'4 |
0'0 |
|
|
|
16'4 |
2/13/2026 01:44:00 |
| 4500 |
23'3 |
5'0 |
22'0 |
23'4 |
22'0 |
18'3 |
2/17/2026 12:49:00 |
| 4550 |
28'4 |
5'1 |
27'2 |
28'4 |
27'2 |
23'3 |
2/17/2026 01:04:00 |
| 4600 |
33'5 |
5'2 |
33'5 |
33'5 |
33'5 |
28'3 |
2/17/2026 12:50:00 |
| 4650 |
33'3 |
0'0 |
|
|
|
33'3 |
2/13/2026 01:44:00 |
| 4700 |
42'2 |
3'7 |
42'2 |
42'2 |
42'2 |
38'3 |
2/17/2026 10:20:00 |
| 4750 |
43'3 |
0'0 |
|
|
|
43'3 |
2/13/2026 01:44:00 |
| 4800 |
48'3 |
0'0 |
|
|
|
48'3 |
2/13/2026 01:44:00 |
| 4850 |
53'3 |
0'0 |
|
|
|
53'3 |
2/13/2026 01:44:00 |
| 4900 |
58'3 |
0'0 |
|
|
|
58'3 |
2/13/2026 01:44:00 |
| 5000 |
72'7 |
4'4 |
71'7 |
72'7 |
71'7 |
68'3 |
2/17/2026 10:22:00 |
| 5100 |
78'3 |
0'0 |
|
|
|
78'3 |
2/13/2026 01:44:00 |
| 5200 |
88'3 |
0'0 |
|
|
|
88'3 |
2/13/2026 01:44:00 |
| 7000 |
268'2 |
0'0 |
|
|
|
268'2 |
2/13/2026 01:44:00 |
| 7100 |
278'2 |
0'0 |
|
|
|
278'2 |
2/13/2026 01:44:00 |
| 7200 |
288'2 |
0'0 |
|
|
|
288'2 |
2/13/2026 01:44:00 |
| 7300 |
298'2 |
0'0 |
|
|
|
298'2 |
2/13/2026 01:44:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
