 |
Options for @C6H |
|
| @C6H: CORN March 2026 Call 2200 CALLS (CBOT) as of 02/20/2026 2:39:23 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3700 |
57'4s |
1'5 |
|
|
|
55'7 |
2/20/2026 01:15:00 |
| 3800 |
47'4s |
1'5 |
|
|
|
45'7 |
2/20/2026 01:15:00 |
| 4000 |
27'4s |
1'5 |
|
|
|
25'7 |
2/20/2026 01:15:00 |
| 4050 |
22'4s |
1'5 |
22'2 |
22'2 |
22'2 |
20'7 |
2/20/2026 01:15:00 |
| 4100 |
17'4s |
1'5 |
17'0 |
17'0 |
16'0 |
15'7 |
2/20/2026 01:15:00 |
| 4150 |
12'4s |
1'5 |
11'0 |
13'0 |
11'0 |
10'7 |
2/20/2026 01:15:00 |
| 4200 |
7'4s |
1'5 |
5'5 |
8'4 |
4'3 |
5'7 |
2/20/2026 01:15:00 |
| 4210 |
6'4s |
1'5 |
|
|
|
4'7 |
2/20/2026 01:15:00 |
| 4230 |
4'4s |
1'4 |
3'2 |
3'2 |
3'2 |
3'0 |
2/20/2026 01:15:00 |
| 4240 |
3'4s |
1'1 |
1'0 |
1'0 |
1'0 |
2'3 |
2/20/2026 01:15:00 |
| 4250 |
2'4s |
0'7 |
1'4 |
3'4 |
0'4 |
1'5 |
2/20/2026 01:16:00 |
| 4260 |
1'4s |
0'3 |
0'6 |
1'5 |
0'2 |
1'1 |
2/20/2026 01:15:00 |
| 4270 |
0'4s |
-0'1 |
0'7 |
1'7 |
0'2 |
0'5 |
2/20/2026 01:16:00 |
| 4280 |
0'1s |
-0'2 |
0'6 |
1'1 |
0'1 |
0'3 |
2/20/2026 01:19:00 |
| 4290 |
0'1s |
-0'2 |
0'4 |
0'6 |
0'1 |
0'3 |
2/20/2026 01:15:00 |
| 4300 |
0'0s |
-0'2 |
0'2 |
0'4 |
0'0 |
0'2 |
2/20/2026 01:16:00 |
| 4310 |
0'1s |
-0'1 |
0'1 |
0'2 |
0'1 |
0'2 |
2/20/2026 01:15:00 |
| 4320 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2026 01:15:00 |
| 4330 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2026 01:15:00 |
| 4340 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2026 01:15:00 |
| 4350 |
0'0s |
-0'1 |
0'1 |
0'1 |
0'0 |
0'1 |
2/20/2026 01:18:00 |
| 4360 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4370 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4380 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4390 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4400 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2026 01:15:00 |
| 4410 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4420 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4430 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4440 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4450 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2026 01:15:00 |
| 4460 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4470 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4480 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4490 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2026 01:15:00 |
| 4510 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4520 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4530 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4540 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2026 01:15:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2026 01:15:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4950 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 5000 |
0'0s |
-0'1 |
0'0 |
0'0 |
0'0 |
0'1 |
2/20/2026 01:15:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 13000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| @C6H: CORN March 2026 Call 2200 PUTS (CBOT) as of 02/20/2026 2:39:23 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2026 01:15:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4060 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4070 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4080 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4090 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2026 01:15:00 |
| 4110 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4120 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4130 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4140 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4150 |
0'0s |
-0'1 |
0'1 |
0'1 |
0'0 |
0'1 |
2/20/2026 01:15:00 |
| 4160 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4170 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4180 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4190 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'0 |
0'1 |
2/20/2026 01:15:00 |
| 4210 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2026 01:40:00 |
| 4220 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
2/20/2026 01:15:00 |
| 4230 |
0'1s |
-0'1 |
0'1 |
0'2 |
0'1 |
0'2 |
2/20/2026 01:15:00 |
| 4240 |
0'1s |
-0'4 |
0'3 |
0'3 |
0'1 |
0'5 |
2/20/2026 01:15:00 |
| 4250 |
0'0s |
-0'7 |
0'6 |
1'2 |
0'0 |
0'7 |
2/20/2026 01:15:00 |
| 4260 |
0'1s |
-1'2 |
1'0 |
1'4 |
0'1 |
1'3 |
2/20/2026 01:15:00 |
| 4270 |
0'0s |
-1'7 |
1'5 |
1'5 |
0'0 |
1'7 |
2/20/2026 01:15:00 |
| 4280 |
0'4s |
-2'1 |
2'2 |
2'2 |
0'2 |
2'5 |
2/20/2026 01:18:00 |
| 4290 |
1'4s |
-2'1 |
1'2 |
2'0 |
1'2 |
3'5 |
2/20/2026 01:16:00 |
| 4300 |
2'4s |
-2'0 |
4'4 |
5'3 |
1'7 |
4'4 |
2/20/2026 01:17:00 |
| 4310 |
3'4s |
-2'0 |
4'2 |
4'2 |
3'5 |
5'4 |
2/20/2026 01:15:00 |
| 4320 |
4'4s |
-1'7 |
|
|
|
6'3 |
2/20/2026 01:15:00 |
| 4330 |
5'4s |
-1'7 |
|
|
|
7'3 |
2/20/2026 01:15:00 |
| 4340 |
6'4s |
-1'7 |
|
|
|
8'3 |
2/20/2026 01:15:00 |
| 4350 |
7'4s |
-1'7 |
9'1 |
10'6 |
6'4 |
9'3 |
2/20/2026 01:15:00 |
| 4360 |
8'4s |
-1'7 |
8'7 |
8'7 |
8'5 |
10'3 |
2/20/2026 01:15:00 |
| 4370 |
9'4s |
-1'7 |
|
|
|
11'3 |
2/20/2026 01:15:00 |
| 4380 |
10'4s |
-1'7 |
|
|
|
12'3 |
2/20/2026 01:15:00 |
| 4390 |
11'4s |
-1'7 |
|
|
|
13'3 |
2/20/2026 01:15:00 |
| 4400 |
12'4s |
-1'7 |
14'1 |
15'3 |
11'4 |
14'3 |
2/20/2026 01:15:00 |
| 4430 |
15'4s |
-1'7 |
|
|
|
17'3 |
2/20/2026 01:15:00 |
| 4450 |
17'4s |
-1'7 |
19'3 |
20'2 |
16'4 |
19'3 |
2/20/2026 01:15:00 |
| 4480 |
20'4s |
-1'7 |
|
|
|
22'3 |
2/20/2026 01:15:00 |
| 4500 |
22'4s |
-1'7 |
22'7 |
24'7 |
22'3 |
24'3 |
2/20/2026 01:15:00 |
| 4550 |
27'4s |
-1'7 |
28'1 |
28'1 |
28'1 |
29'3 |
2/20/2026 01:15:00 |
| 4600 |
32'4s |
-1'7 |
32'4 |
32'4 |
32'4 |
34'3 |
2/20/2026 01:15:00 |
| 4650 |
37'4s |
-1'7 |
|
|
|
39'3 |
2/20/2026 01:15:00 |
| 4700 |
42'4s |
-1'7 |
42'6 |
42'6 |
42'5 |
44'3 |
2/20/2026 01:15:00 |
| 4750 |
47'4s |
-1'7 |
|
|
|
49'3 |
2/20/2026 01:15:00 |
| 4800 |
52'4s |
-1'7 |
55'3 |
55'3 |
52'4 |
54'3 |
2/20/2026 01:15:00 |
| 4900 |
62'4s |
-1'7 |
62'1 |
62'1 |
62'1 |
64'3 |
2/20/2026 01:15:00 |
| 5000 |
72'4s |
-1'7 |
|
|
|
74'3 |
2/20/2026 01:15:00 |
| 5100 |
82'4s |
-1'7 |
|
|
|
84'3 |
2/20/2026 01:15:00 |
| 5200 |
92'4s |
-1'7 |
93'1 |
93'1 |
93'1 |
94'3 |
2/20/2026 01:15:00 |
| 7000 |
272'4s |
-1'7 |
|
|
|
274'3 |
2/20/2026 01:15:00 |
| 7100 |
282'4s |
-1'7 |
|
|
|
284'3 |
2/20/2026 01:15:00 |
| 7200 |
292'4s |
-1'7 |
|
|
|
294'3 |
2/20/2026 01:15:00 |
| 7300 |
302'4s |
-1'7 |
|
|
|
304'3 |
2/20/2026 01:15:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
