 |
Options for @C6H |
|
| @C6H: CORN March 2026 Call 2200 CALLS (CBOT) as of 02/10/2026 12:50:06 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3700 |
58'7 |
0'0 |
|
|
|
58'7 |
2/09/2026 01:54:00 |
| 3750 |
53'7 |
0'0 |
|
|
|
53'7 |
2/09/2026 01:54:00 |
| 3800 |
48'7 |
0'0 |
|
|
|
48'7 |
2/09/2026 01:54:00 |
| 3850 |
43'7 |
0'0 |
|
|
|
43'7 |
2/09/2026 01:54:00 |
| 3900 |
38'7 |
0'0 |
|
|
|
38'7 |
2/09/2026 01:54:00 |
| 3950 |
33'7 |
0'0 |
|
|
|
33'7 |
2/09/2026 01:54:00 |
| 4000 |
28'7 |
0'0 |
|
|
|
28'7 |
2/09/2026 01:54:00 |
| 4050 |
23'7 |
0'0 |
|
|
|
23'7 |
2/09/2026 01:54:00 |
| 4100 |
19'4 |
0'4 |
19'4 |
19'4 |
19'4 |
19'0 |
2/10/2026 09:36:00 |
| 4110 |
18'1 |
0'0 |
|
|
|
18'1 |
2/09/2026 01:54:00 |
| 4150 |
14'3 |
0'0 |
14'3 |
14'3 |
14'3 |
14'3 |
2/10/2026 11:55:00 |
| 4200 |
10'0 |
0'0 |
10'2 |
10'2 |
10'0 |
10'0 |
2/10/2026 10:39:00 |
| 4230 |
7'6 |
0'0 |
|
|
|
7'6 |
2/09/2026 01:54:00 |
| 4240 |
7'1 |
0'0 |
|
|
|
7'1 |
2/09/2026 01:54:00 |
| 4250 |
6'2 |
-0'2 |
6'2 |
7'0 |
6'1 |
6'4 |
2/10/2026 12:11:00 |
| 4260 |
5'7 |
0'0 |
|
|
|
5'7 |
2/09/2026 01:54:00 |
| 4270 |
4'7 |
-0'3 |
5'3 |
5'3 |
4'7 |
5'2 |
2/10/2026 11:07:00 |
| 4280 |
4'4 |
-0'2 |
4'4 |
4'4 |
4'4 |
4'6 |
2/10/2026 11:20:00 |
| 4290 |
4'2 |
0'0 |
4'3 |
4'3 |
4'2 |
4'2 |
2/10/2026 11:00:00 |
| 4300 |
3'2 |
-0'4 |
4'2 |
4'5 |
3'2 |
3'6 |
2/10/2026 12:38:00 |
| 4310 |
2'7 |
-0'4 |
3'4 |
3'4 |
2'7 |
3'3 |
2/10/2026 12:38:00 |
| 4320 |
2'7 |
-0'1 |
3'5 |
3'5 |
2'5 |
3'0 |
2/10/2026 11:00:00 |
| 4330 |
2'2 |
-0'3 |
2'2 |
2'2 |
2'2 |
2'5 |
2/10/2026 11:00:00 |
| 4340 |
2'0 |
-0'3 |
2'2 |
2'2 |
1'7 |
2'3 |
2/10/2026 11:37:00 |
| 4350 |
1'6 |
-0'2 |
1'7 |
2'4 |
1'5 |
2'0 |
2/10/2026 12:22:00 |
| 4360 |
1'5 |
-0'1 |
1'7 |
1'7 |
1'5 |
1'6 |
2/10/2026 11:00:00 |
| 4370 |
1'3 |
-0'2 |
1'6 |
1'6 |
1'3 |
1'5 |
2/10/2026 11:00:00 |
| 4380 |
1'0 |
-0'3 |
1'2 |
1'2 |
1'0 |
1'3 |
2/10/2026 12:39:00 |
| 4390 |
0'7 |
-0'3 |
1'1 |
1'1 |
0'7 |
1'2 |
2/10/2026 12:39:00 |
| 4400 |
0'6 |
-0'2 |
1'2 |
1'2 |
0'6 |
1'0 |
2/10/2026 12:38:00 |
| 4410 |
0'6 |
-0'1 |
1'1 |
1'1 |
0'6 |
0'7 |
2/10/2026 11:39:00 |
| 4420 |
0'5 |
-0'2 |
1'0 |
1'0 |
0'5 |
0'7 |
2/10/2026 12:22:00 |
| 4430 |
0'6 |
0'0 |
0'7 |
0'7 |
0'6 |
0'6 |
2/10/2026 10:12:00 |
| 4440 |
0'4 |
-0'1 |
0'6 |
0'6 |
0'4 |
0'5 |
2/10/2026 11:14:00 |
| 4450 |
0'4 |
-0'1 |
0'5 |
0'6 |
0'4 |
0'5 |
2/10/2026 11:38:00 |
| 4460 |
0'5 |
0'1 |
0'5 |
0'5 |
0'5 |
0'4 |
2/10/2026 08:31:00 |
| 4470 |
0'4 |
0'0 |
|
|
|
0'4 |
2/09/2026 01:54:00 |
| 4480 |
0'3 |
0'0 |
|
|
|
0'3 |
2/09/2026 01:54:00 |
| 4490 |
0'3 |
0'0 |
|
|
|
0'3 |
2/09/2026 01:54:00 |
| 4500 |
0'2 |
-0'1 |
0'3 |
0'3 |
0'2 |
0'3 |
2/10/2026 12:36:00 |
| 4510 |
0'3 |
0'0 |
|
|
|
0'3 |
2/09/2026 01:54:00 |
| 4520 |
0'2 |
0'0 |
|
|
|
0'2 |
2/09/2026 01:54:00 |
| 4530 |
0'2 |
0'0 |
|
|
|
0'2 |
2/09/2026 01:54:00 |
| 4540 |
0'2 |
0'0 |
|
|
|
0'2 |
2/09/2026 01:54:00 |
| 4550 |
0'1 |
-0'1 |
0'2 |
0'2 |
0'1 |
0'2 |
2/10/2026 12:11:00 |
| 4600 |
0'1 |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
2/10/2026 11:42:00 |
| 4650 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/10/2026 08:34:00 |
| 4700 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/10/2026 11:04:00 |
| 4750 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/10/2026 10:29:00 |
| 4800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 4850 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 4900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 4950 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5050 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 13000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| @C6H: CORN March 2026 Call 2200 PUTS (CBOT) as of 02/10/2026 12:50:06 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 3950 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 4000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 4050 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/10/2026 11:05:00 |
| 4060 |
0'1 |
0'0 |
|
|
|
0'1 |
2/09/2026 01:54:00 |
| 4070 |
0'2 |
0'0 |
|
|
|
0'2 |
2/09/2026 01:54:00 |
| 4080 |
0'2 |
0'0 |
|
|
|
0'2 |
2/09/2026 01:54:00 |
| 4090 |
0'2 |
0'0 |
|
|
|
0'2 |
2/09/2026 01:54:00 |
| 4100 |
0'2 |
0'0 |
0'2 |
0'2 |
0'1 |
0'2 |
2/10/2026 08:57:00 |
| 4110 |
0'3 |
0'0 |
|
|
|
0'3 |
2/09/2026 01:54:00 |
| 4120 |
0'3 |
0'0 |
|
|
|
0'3 |
2/09/2026 01:54:00 |
| 4130 |
0'4 |
0'0 |
|
|
|
0'4 |
2/09/2026 01:54:00 |
| 4140 |
0'4 |
0'0 |
|
|
|
0'4 |
2/09/2026 01:54:00 |
| 4150 |
0'4 |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
2/10/2026 09:38:00 |
| 4160 |
0'5 |
-0'1 |
0'5 |
0'5 |
0'5 |
0'6 |
2/10/2026 10:56:00 |
| 4170 |
0'6 |
0'0 |
|
|
|
0'6 |
2/09/2026 01:54:00 |
| 4180 |
0'7 |
0'0 |
|
|
|
0'7 |
2/09/2026 01:54:00 |
| 4190 |
1'1 |
0'0 |
|
|
|
1'1 |
2/09/2026 01:54:00 |
| 4200 |
0'6 |
-0'4 |
1'0 |
1'2 |
0'6 |
1'2 |
2/10/2026 12:18:00 |
| 4210 |
1'3 |
-0'1 |
1'3 |
1'3 |
1'3 |
1'4 |
2/10/2026 05:40:00 |
| 4220 |
1'6 |
0'0 |
|
|
|
1'6 |
2/09/2026 01:54:00 |
| 4230 |
1'3 |
-0'5 |
1'4 |
1'4 |
1'3 |
2'0 |
2/10/2026 12:10:00 |
| 4240 |
1'5 |
-0'6 |
2'1 |
2'1 |
1'5 |
2'3 |
2/10/2026 12:30:00 |
| 4250 |
2'0 |
-0'6 |
2'4 |
2'4 |
1'7 |
2'6 |
2/10/2026 11:46:00 |
| 4260 |
2'3 |
-0'6 |
2'4 |
2'7 |
2'2 |
3'1 |
2/10/2026 12:39:00 |
| 4270 |
2'6 |
-0'6 |
2'7 |
3'4 |
2'5 |
3'4 |
2/10/2026 12:11:00 |
| 4280 |
3'2 |
-0'6 |
4'0 |
4'0 |
2'7 |
4'0 |
2/10/2026 12:16:00 |
| 4290 |
3'5 |
-0'6 |
4'1 |
4'2 |
3'3 |
4'3 |
2/10/2026 12:39:00 |
| 4300 |
4'1 |
-0'7 |
5'1 |
5'1 |
3'7 |
5'0 |
2/10/2026 12:39:00 |
| 4310 |
5'5 |
0'0 |
|
|
|
5'5 |
2/09/2026 01:54:00 |
| 4320 |
5'2 |
-1'0 |
5'2 |
5'2 |
5'2 |
6'2 |
2/10/2026 08:49:00 |
| 4330 |
6'7 |
0'0 |
|
|
|
6'7 |
2/09/2026 01:54:00 |
| 4340 |
7'5 |
0'0 |
|
|
|
7'5 |
2/09/2026 01:54:00 |
| 4350 |
7'1 |
-1'1 |
7'3 |
8'2 |
7'1 |
8'2 |
2/10/2026 11:27:00 |
| 4360 |
9'0 |
0'0 |
|
|
|
9'0 |
2/09/2026 01:54:00 |
| 4370 |
9'6 |
0'0 |
|
|
|
9'6 |
2/09/2026 01:54:00 |
| 4380 |
10'5 |
0'0 |
|
|
|
10'5 |
2/09/2026 01:54:00 |
| 4390 |
11'4 |
0'0 |
|
|
|
11'4 |
2/09/2026 01:54:00 |
| 4400 |
11'4 |
-0'6 |
12'5 |
12'5 |
11'0 |
12'2 |
2/10/2026 12:00:00 |
| 4430 |
15'0 |
0'0 |
|
|
|
15'0 |
2/09/2026 01:54:00 |
| 4450 |
16'6 |
-0'1 |
16'1 |
16'6 |
16'1 |
16'7 |
2/10/2026 10:44:00 |
| 4480 |
19'5 |
0'0 |
|
|
|
19'5 |
2/09/2026 01:54:00 |
| 4500 |
20'6 |
-0'7 |
20'2 |
21'7 |
20'2 |
21'5 |
2/10/2026 12:29:00 |
| 4550 |
25'3 |
-1'1 |
25'3 |
25'3 |
25'3 |
26'4 |
2/10/2026 11:14:00 |
| 4600 |
31'3 |
0'0 |
|
|
|
31'3 |
2/09/2026 01:54:00 |
| 4650 |
36'3 |
0'0 |
|
|
|
36'3 |
2/09/2026 01:54:00 |
| 4700 |
41'3 |
0'0 |
|
|
|
41'3 |
2/09/2026 01:54:00 |
| 4750 |
46'3 |
0'0 |
|
|
|
46'3 |
2/09/2026 01:54:00 |
| 4800 |
51'3 |
0'0 |
|
|
|
51'3 |
2/09/2026 01:54:00 |
| 4850 |
56'3 |
0'0 |
|
|
|
56'3 |
2/09/2026 01:54:00 |
| 4900 |
61'3 |
0'0 |
|
|
|
61'3 |
2/09/2026 01:54:00 |
| 4950 |
66'3 |
0'0 |
|
|
|
66'3 |
2/09/2026 01:54:00 |
| 5000 |
70'1 |
-1'2 |
69'4 |
70'2 |
69'4 |
71'3 |
2/10/2026 08:49:00 |
| 5050 |
76'3 |
0'0 |
|
|
|
76'3 |
2/09/2026 01:54:00 |
| 5100 |
81'3 |
0'0 |
|
|
|
81'3 |
2/09/2026 01:54:00 |
| 5200 |
91'3 |
0'0 |
|
|
|
91'3 |
2/09/2026 01:54:00 |
| 7000 |
271'2 |
0'0 |
|
|
|
271'2 |
2/09/2026 01:54:00 |
| 7100 |
281'2 |
0'0 |
|
|
|
281'2 |
2/09/2026 01:54:00 |
| 7200 |
291'2 |
0'0 |
|
|
|
291'2 |
2/09/2026 01:54:00 |
| 7300 |
301'2 |
0'0 |
|
|
|
301'2 |
2/09/2026 01:54:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
