 |
Options for @C6H |
|
| @C6H: CORN March 2026 Call 2200 CALLS (CBOT) as of 02/07/2026 12:20:07 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3700 |
60'3s |
-4'6 |
|
|
|
65'1 |
2/06/2026 01:42:00 |
| 3750 |
55'3s |
-4'6 |
|
|
|
60'1 |
2/06/2026 01:42:00 |
| 3800 |
50'3s |
-4'6 |
|
|
|
55'1 |
2/06/2026 01:42:00 |
| 3850 |
45'3s |
-4'6 |
|
|
|
50'1 |
2/06/2026 01:42:00 |
| 3900 |
40'3s |
-4'6 |
|
|
|
45'1 |
2/06/2026 01:42:00 |
| 3950 |
35'3s |
-4'6 |
|
|
|
40'1 |
2/06/2026 01:42:00 |
| 4000 |
30'3s |
-4'6 |
|
|
|
35'1 |
2/06/2026 01:42:00 |
| 4050 |
25'3s |
-4'6 |
|
|
|
30'1 |
2/06/2026 01:42:00 |
| 4100 |
20'5s |
-4'5 |
21'2 |
21'2 |
21'2 |
25'2 |
2/06/2026 01:42:00 |
| 4110 |
19'5s |
-4'5 |
|
|
|
24'2 |
2/06/2026 01:42:00 |
| 4150 |
15'7s |
-4'5 |
|
|
|
20'4 |
2/06/2026 01:42:00 |
| 4200 |
11'5s |
-4'2 |
14'7 |
15'0 |
11'5 |
15'7 |
2/06/2026 01:42:00 |
| 4230 |
9'3s |
-4'0 |
|
|
|
13'3 |
2/06/2026 01:42:00 |
| 4240 |
8'6s |
-3'6 |
|
|
|
12'4 |
2/06/2026 01:42:00 |
| 4250 |
8'0s |
-3'5 |
11'0 |
12'2 |
7'5 |
11'5 |
2/06/2026 01:42:00 |
| 4260 |
7'3s |
-3'4 |
|
|
|
10'7 |
2/06/2026 01:42:00 |
| 4270 |
6'6s |
-3'3 |
8'5 |
8'5 |
8'5 |
10'1 |
2/06/2026 01:42:00 |
| 4280 |
6'1s |
-3'3 |
|
|
|
9'4 |
2/06/2026 01:42:00 |
| 4290 |
5'5s |
-3'2 |
7'5 |
7'5 |
5'5 |
8'7 |
2/06/2026 01:42:00 |
| 4300 |
5'1s |
-3'0 |
7'0 |
8'0 |
4'5 |
8'1 |
2/06/2026 01:42:00 |
| 4310 |
4'5s |
-3'0 |
4'5 |
4'5 |
4'2 |
7'5 |
2/06/2026 01:42:00 |
| 4320 |
4'1s |
-2'7 |
5'0 |
5'0 |
3'7 |
7'0 |
2/06/2026 01:42:00 |
| 4330 |
3'6s |
-2'5 |
5'4 |
5'5 |
4'1 |
6'3 |
2/06/2026 01:42:00 |
| 4340 |
3'3s |
-2'4 |
4'4 |
6'0 |
3'2 |
5'7 |
2/06/2026 01:42:00 |
| 4350 |
3'0s |
-2'3 |
5'0 |
5'4 |
2'6 |
5'3 |
2/06/2026 01:42:00 |
| 4360 |
2'6s |
-2'2 |
4'5 |
4'7 |
3'0 |
5'0 |
2/06/2026 01:42:00 |
| 4370 |
2'3s |
-2'1 |
4'1 |
4'7 |
2'2 |
4'4 |
2/06/2026 01:42:00 |
| 4380 |
2'2s |
-1'6 |
3'6 |
3'6 |
2'2 |
4'0 |
2/06/2026 01:42:00 |
| 4390 |
2'0s |
-1'5 |
3'6 |
3'6 |
2'0 |
3'5 |
2/06/2026 01:42:00 |
| 4400 |
1'7s |
-1'4 |
3'0 |
3'6 |
1'5 |
3'3 |
2/06/2026 01:42:00 |
| 4410 |
1'5s |
-1'4 |
2'6 |
3'4 |
1'5 |
3'1 |
2/06/2026 01:42:00 |
| 4420 |
1'4s |
-1'2 |
2'4 |
2'4 |
2'4 |
2'6 |
2/06/2026 01:42:00 |
| 4430 |
1'3s |
-1'1 |
1'6 |
2'4 |
1'6 |
2'4 |
2/06/2026 01:42:00 |
| 4440 |
1'1s |
-1'1 |
1'7 |
2'2 |
1'7 |
2'2 |
2/06/2026 01:42:00 |
| 4450 |
1'0s |
-1'0 |
1'6 |
2'2 |
1'0 |
2'0 |
2/06/2026 01:42:00 |
| 4460 |
0'7s |
-1'0 |
1'7 |
1'7 |
1'0 |
1'7 |
2/06/2026 01:42:00 |
| 4470 |
0'7s |
-0'7 |
2'0 |
2'0 |
0'7 |
1'6 |
2/06/2026 01:42:00 |
| 4480 |
0'6s |
-0'6 |
1'4 |
1'6 |
1'3 |
1'4 |
2/06/2026 01:42:00 |
| 4490 |
0'6s |
-0'5 |
1'5 |
1'5 |
1'2 |
1'3 |
2/06/2026 01:42:00 |
| 4500 |
0'5s |
-0'5 |
1'1 |
1'4 |
0'6 |
1'2 |
2/06/2026 01:42:00 |
| 4510 |
0'5s |
-0'4 |
1'1 |
1'1 |
1'1 |
1'1 |
2/06/2026 01:42:00 |
| 4520 |
0'5s |
-0'3 |
0'7 |
1'2 |
0'7 |
1'0 |
2/06/2026 01:42:00 |
| 4550 |
0'4s |
-0'2 |
0'3 |
0'3 |
0'3 |
0'6 |
2/06/2026 01:42:00 |
| 4600 |
0'3s |
-0'1 |
0'5 |
0'5 |
0'4 |
0'4 |
2/06/2026 01:42:00 |
| 4650 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
2/06/2026 01:42:00 |
| 4700 |
0'2s |
0'0 |
0'3 |
0'3 |
0'2 |
0'2 |
2/06/2026 01:42:00 |
| 4750 |
0'2s |
0'0 |
|
|
|
0'2 |
2/06/2026 01:42:00 |
| 4800 |
0'1s |
-0'1 |
0'3 |
0'3 |
0'2 |
0'2 |
2/06/2026 01:42:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 4950 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6200 |
0'1s |
0'0 |
0'0 |
0'0 |
0'0 |
0'1 |
2/06/2026 01:42:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 13000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| @C6H: CORN March 2026 Call 2200 PUTS (CBOT) as of 02/07/2026 12:20:07 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 4000 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
2/06/2026 01:42:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 4060 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
2/06/2026 01:42:00 |
| 4070 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
2/06/2026 01:42:00 |
| 4080 |
0'2s |
0'0 |
|
|
|
0'2 |
2/06/2026 01:42:00 |
| 4090 |
0'3s |
0'1 |
|
|
|
0'2 |
2/06/2026 01:42:00 |
| 4100 |
0'3s |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
2/06/2026 01:42:00 |
| 4110 |
0'3s |
0'1 |
|
|
|
0'2 |
2/06/2026 01:42:00 |
| 4120 |
0'3s |
0'1 |
|
|
|
0'2 |
2/06/2026 01:42:00 |
| 4140 |
0'4s |
0'1 |
|
|
|
0'3 |
2/06/2026 01:42:00 |
| 4150 |
0'5s |
0'1 |
0'4 |
0'5 |
0'4 |
0'4 |
2/06/2026 01:42:00 |
| 4160 |
0'6s |
0'2 |
|
|
|
0'4 |
2/06/2026 01:42:00 |
| 4170 |
0'7s |
0'2 |
0'5 |
0'5 |
0'5 |
0'5 |
2/06/2026 01:42:00 |
| 4180 |
1'0s |
0'3 |
0'7 |
1'0 |
0'7 |
0'5 |
2/06/2026 01:42:00 |
| 4190 |
1'1s |
0'3 |
|
|
|
0'6 |
2/06/2026 01:42:00 |
| 4200 |
1'3s |
0'4 |
1'0 |
1'5 |
0'6 |
0'7 |
2/06/2026 01:42:00 |
| 4210 |
1'4s |
0'4 |
0'7 |
1'1 |
0'7 |
1'0 |
2/06/2026 01:42:00 |
| 4220 |
1'6s |
0'4 |
|
|
|
1'2 |
2/06/2026 01:42:00 |
| 4230 |
2'1s |
0'6 |
1'4 |
1'6 |
1'2 |
1'3 |
2/06/2026 01:42:00 |
| 4240 |
2'4s |
1'0 |
1'4 |
1'6 |
1'4 |
1'4 |
2/06/2026 01:42:00 |
| 4250 |
2'6s |
1'1 |
1'5 |
3'1 |
1'4 |
1'5 |
2/06/2026 01:42:00 |
| 4260 |
3'1s |
1'2 |
2'0 |
2'7 |
2'0 |
1'7 |
2/06/2026 01:42:00 |
| 4270 |
3'4s |
1'2 |
3'2 |
3'3 |
3'2 |
2'2 |
2/06/2026 01:42:00 |
| 4280 |
3'7s |
1'3 |
2'3 |
4'2 |
2'2 |
2'4 |
2/06/2026 01:42:00 |
| 4290 |
4'3s |
1'4 |
2'7 |
4'7 |
2'5 |
2'7 |
2/06/2026 01:42:00 |
| 4300 |
4'7s |
1'6 |
3'3 |
5'4 |
2'7 |
3'1 |
2/06/2026 01:42:00 |
| 4310 |
5'3s |
1'6 |
3'5 |
5'4 |
3'5 |
3'5 |
2/06/2026 01:42:00 |
| 4320 |
5'7s |
1'7 |
4'7 |
6'0 |
4'0 |
4'0 |
2/06/2026 01:42:00 |
| 4330 |
6'4s |
2'1 |
4'7 |
6'1 |
4'1 |
4'3 |
2/06/2026 01:42:00 |
| 4340 |
7'1s |
2'2 |
5'2 |
7'6 |
5'2 |
4'7 |
2/06/2026 01:42:00 |
| 4350 |
7'6s |
2'3 |
6'0 |
8'0 |
5'2 |
5'3 |
2/06/2026 01:42:00 |
| 4360 |
8'4s |
2'4 |
5'5 |
5'5 |
5'5 |
6'0 |
2/06/2026 01:42:00 |
| 4370 |
9'1s |
2'5 |
|
|
|
6'4 |
2/06/2026 01:42:00 |
| 4380 |
10'0s |
3'0 |
|
|
|
7'0 |
2/06/2026 01:42:00 |
| 4400 |
11'5s |
3'2 |
9'0 |
11'5 |
8'1 |
8'3 |
2/06/2026 01:42:00 |
| 4450 |
15'6s |
3'6 |
12'7 |
16'4 |
12'7 |
12'0 |
2/06/2026 01:42:00 |
| 4480 |
18'4s |
4'1 |
|
|
|
14'3 |
2/06/2026 01:42:00 |
| 4500 |
20'3s |
4'1 |
17'1 |
17'4 |
16'1 |
16'2 |
2/06/2026 01:42:00 |
| 4550 |
25'2s |
4'4 |
21'6 |
24'6 |
21'6 |
20'6 |
2/06/2026 01:42:00 |
| 4600 |
30'1s |
4'5 |
27'0 |
27'0 |
27'0 |
25'4 |
2/06/2026 01:42:00 |
| 4650 |
35'1s |
4'6 |
30'6 |
30'6 |
30'6 |
30'3 |
2/06/2026 01:42:00 |
| 4700 |
40'0s |
4'6 |
39'0 |
39'0 |
39'0 |
35'2 |
2/06/2026 01:42:00 |
| 4750 |
45'0s |
4'6 |
|
|
|
40'2 |
2/06/2026 01:42:00 |
| 4800 |
49'7s |
4'5 |
|
|
|
45'2 |
2/06/2026 01:42:00 |
| 4850 |
54'7s |
4'6 |
|
|
|
50'1 |
2/06/2026 01:42:00 |
| 4900 |
59'7s |
4'6 |
60'5 |
60'5 |
60'5 |
55'1 |
2/06/2026 01:42:00 |
| 4950 |
64'7s |
4'6 |
|
|
|
60'1 |
2/06/2026 01:42:00 |
| 5000 |
69'7s |
4'6 |
|
|
|
65'1 |
2/06/2026 01:42:00 |
| 5050 |
74'7s |
4'6 |
|
|
|
70'1 |
2/06/2026 01:42:00 |
| 5100 |
79'7s |
4'6 |
|
|
|
75'1 |
2/06/2026 01:42:00 |
| 5200 |
89'7s |
4'7 |
|
|
|
85'0 |
2/06/2026 01:42:00 |
| 7000 |
269'6s |
4'6 |
|
|
|
265'0 |
2/06/2026 01:42:00 |
| 7100 |
279'6s |
4'6 |
|
|
|
275'0 |
2/06/2026 01:42:00 |
| 7200 |
289'6s |
4'6 |
|
|
|
285'0 |
2/06/2026 01:42:00 |
| 7300 |
299'6s |
4'6 |
|
|
|
295'0 |
2/06/2026 01:42:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
