 |
Options for @C6H |
 |
| @C6H: CORN March 2026 Call 2200 CALLS (CBOT) as of 02/09/2026 1:52:51 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3700 |
60'3 |
0'0 |
|
|
|
60'3 |
2/06/2026 01:42:00 |
| 3750 |
55'3 |
0'0 |
|
|
|
55'3 |
2/06/2026 01:42:00 |
| 3800 |
50'3 |
0'0 |
|
|
|
50'3 |
2/06/2026 01:42:00 |
| 3850 |
45'3 |
0'0 |
|
|
|
45'3 |
2/06/2026 01:42:00 |
| 3900 |
40'3 |
0'0 |
|
|
|
40'3 |
2/06/2026 01:42:00 |
| 3950 |
35'3 |
0'0 |
|
|
|
35'3 |
2/06/2026 01:42:00 |
| 4000 |
30'3 |
0'0 |
|
|
|
30'3 |
2/06/2026 01:42:00 |
| 4050 |
25'3 |
0'0 |
|
|
|
25'3 |
2/06/2026 01:42:00 |
| 4100 |
20'5 |
0'0 |
|
|
|
20'5 |
2/06/2026 01:42:00 |
| 4110 |
19'5 |
0'0 |
|
|
|
19'5 |
2/06/2026 01:42:00 |
| 4150 |
15'7 |
0'0 |
|
|
|
15'7 |
2/06/2026 01:42:00 |
| 4200 |
11'5 |
0'0 |
|
|
|
11'5 |
2/06/2026 01:42:00 |
| 4230 |
9'3 |
0'0 |
|
|
|
9'3 |
2/06/2026 01:42:00 |
| 4240 |
8'6 |
0'0 |
|
|
|
8'6 |
2/06/2026 01:42:00 |
| 4250 |
8'0 |
0'0 |
|
|
|
8'0 |
2/06/2026 01:42:00 |
| 4260 |
7'3 |
0'0 |
|
|
|
7'3 |
2/06/2026 01:42:00 |
| 4270 |
6'6 |
0'0 |
|
|
|
6'6 |
2/06/2026 01:42:00 |
| 4280 |
6'1 |
0'0 |
|
|
|
6'1 |
2/06/2026 01:42:00 |
| 4290 |
5'5 |
0'0 |
|
|
|
5'5 |
2/06/2026 01:42:00 |
| 4300 |
4'3 |
-0'6 |
4'6 |
4'6 |
4'3 |
5'1 |
2/09/2026 12:22:00 |
| 4310 |
4'5 |
0'0 |
|
|
|
4'5 |
2/06/2026 01:42:00 |
| 4320 |
4'1 |
0'0 |
|
|
|
4'1 |
2/06/2026 01:42:00 |
| 4330 |
3'6 |
0'0 |
|
|
|
3'6 |
2/06/2026 01:42:00 |
| 4340 |
3'3 |
0'0 |
|
|
|
3'3 |
2/06/2026 01:42:00 |
| 4350 |
2'6 |
-0'2 |
2'6 |
2'6 |
2'6 |
3'0 |
2/08/2026 07:41:00 |
| 4360 |
2'6 |
0'0 |
|
|
|
2'6 |
2/06/2026 01:42:00 |
| 4370 |
2'3 |
0'0 |
|
|
|
2'3 |
2/06/2026 01:42:00 |
| 4380 |
2'2 |
0'0 |
|
|
|
2'2 |
2/06/2026 01:42:00 |
| 4390 |
2'0 |
0'0 |
|
|
|
2'0 |
2/06/2026 01:42:00 |
| 4400 |
1'7 |
0'0 |
|
|
|
1'7 |
2/06/2026 01:42:00 |
| 4410 |
1'5 |
0'0 |
|
|
|
1'5 |
2/06/2026 01:42:00 |
| 4420 |
1'4 |
0'0 |
|
|
|
1'4 |
2/06/2026 01:42:00 |
| 4430 |
1'3 |
0'0 |
|
|
|
1'3 |
2/06/2026 01:42:00 |
| 4440 |
1'0 |
-0'1 |
1'0 |
1'0 |
1'0 |
1'1 |
2/08/2026 10:21:00 |
| 4450 |
1'0 |
0'0 |
|
|
|
1'0 |
2/06/2026 01:42:00 |
| 4460 |
0'7 |
0'0 |
|
|
|
0'7 |
2/06/2026 01:42:00 |
| 4470 |
0'7 |
0'0 |
|
|
|
0'7 |
2/06/2026 01:42:00 |
| 4480 |
0'6 |
0'0 |
|
|
|
0'6 |
2/06/2026 01:42:00 |
| 4490 |
0'6 |
0'0 |
|
|
|
0'6 |
2/06/2026 01:42:00 |
| 4500 |
0'5 |
0'0 |
|
|
|
0'5 |
2/06/2026 01:42:00 |
| 4510 |
0'5 |
0'0 |
|
|
|
0'5 |
2/06/2026 01:42:00 |
| 4520 |
0'5 |
0'0 |
|
|
|
0'5 |
2/06/2026 01:42:00 |
| 4530 |
0'4 |
0'0 |
|
|
|
0'4 |
2/06/2026 01:42:00 |
| 4540 |
0'4 |
0'0 |
|
|
|
0'4 |
2/06/2026 01:42:00 |
| 4550 |
0'4 |
0'0 |
|
|
|
0'4 |
2/06/2026 01:42:00 |
| 4600 |
0'3 |
0'0 |
|
|
|
0'3 |
2/06/2026 01:42:00 |
| 4650 |
0'3 |
0'0 |
|
|
|
0'3 |
2/06/2026 01:42:00 |
| 4700 |
0'2 |
0'0 |
|
|
|
0'2 |
2/06/2026 01:42:00 |
| 4750 |
0'2 |
0'0 |
|
|
|
0'2 |
2/06/2026 01:42:00 |
| 4800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 4850 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 4900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 4950 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5050 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 13000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| @C6H: CORN March 2026 Call 2200 PUTS (CBOT) as of 02/09/2026 1:52:51 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 3950 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 4000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 4050 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 4060 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 4070 |
0'1 |
0'0 |
|
|
|
0'1 |
2/06/2026 01:42:00 |
| 4080 |
0'2 |
0'0 |
|
|
|
0'2 |
2/06/2026 01:42:00 |
| 4090 |
0'3 |
0'0 |
|
|
|
0'3 |
2/06/2026 01:42:00 |
| 4100 |
0'3 |
0'0 |
|
|
|
0'3 |
2/06/2026 01:42:00 |
| 4110 |
0'3 |
0'0 |
|
|
|
0'3 |
2/06/2026 01:42:00 |
| 4120 |
0'3 |
0'0 |
|
|
|
0'3 |
2/06/2026 01:42:00 |
| 4140 |
0'4 |
0'0 |
|
|
|
0'4 |
2/06/2026 01:42:00 |
| 4150 |
0'5 |
0'0 |
|
|
|
0'5 |
2/06/2026 01:42:00 |
| 4160 |
0'6 |
0'0 |
|
|
|
0'6 |
2/06/2026 01:42:00 |
| 4170 |
0'7 |
0'0 |
|
|
|
0'7 |
2/06/2026 01:42:00 |
| 4180 |
1'0 |
0'0 |
|
|
|
1'0 |
2/06/2026 01:42:00 |
| 4190 |
1'1 |
0'0 |
|
|
|
1'1 |
2/06/2026 01:42:00 |
| 4200 |
1'4 |
0'1 |
1'4 |
1'4 |
1'4 |
1'3 |
2/08/2026 07:00:00 |
| 4210 |
1'4 |
0'0 |
|
|
|
1'4 |
2/06/2026 01:42:00 |
| 4220 |
1'6 |
0'0 |
|
|
|
1'6 |
2/06/2026 01:42:00 |
| 4230 |
2'1 |
0'0 |
|
|
|
2'1 |
2/06/2026 01:42:00 |
| 4240 |
2'4 |
0'0 |
|
|
|
2'4 |
2/06/2026 01:42:00 |
| 4250 |
2'6 |
0'0 |
|
|
|
2'6 |
2/06/2026 01:42:00 |
| 4260 |
3'1 |
0'0 |
|
|
|
3'1 |
2/06/2026 01:42:00 |
| 4270 |
3'4 |
0'0 |
|
|
|
3'4 |
2/06/2026 01:42:00 |
| 4280 |
3'7 |
0'0 |
|
|
|
3'7 |
2/06/2026 01:42:00 |
| 4290 |
4'3 |
0'0 |
|
|
|
4'3 |
2/06/2026 01:42:00 |
| 4300 |
5'1 |
0'2 |
5'3 |
5'3 |
5'1 |
4'7 |
2/08/2026 07:58:00 |
| 4310 |
5'3 |
0'0 |
|
|
|
5'3 |
2/06/2026 01:42:00 |
| 4320 |
5'7 |
0'0 |
|
|
|
5'7 |
2/06/2026 01:42:00 |
| 4330 |
6'4 |
0'0 |
|
|
|
6'4 |
2/06/2026 01:42:00 |
| 4340 |
7'1 |
0'0 |
|
|
|
7'1 |
2/06/2026 01:42:00 |
| 4350 |
7'6 |
0'0 |
|
|
|
7'6 |
2/06/2026 01:42:00 |
| 4360 |
8'4 |
0'0 |
|
|
|
8'4 |
2/06/2026 01:42:00 |
| 4370 |
9'1 |
0'0 |
|
|
|
9'1 |
2/06/2026 01:42:00 |
| 4380 |
10'0 |
0'0 |
|
|
|
10'0 |
2/06/2026 01:42:00 |
| 4400 |
11'5 |
0'0 |
|
|
|
11'5 |
2/06/2026 01:42:00 |
| 4430 |
14'1 |
0'0 |
|
|
|
14'1 |
2/06/2026 01:42:00 |
| 4450 |
15'6 |
0'0 |
|
|
|
15'6 |
2/06/2026 01:42:00 |
| 4480 |
18'4 |
0'0 |
|
|
|
18'4 |
2/06/2026 01:42:00 |
| 4500 |
20'3 |
0'0 |
|
|
|
20'3 |
2/06/2026 01:42:00 |
| 4550 |
25'2 |
0'0 |
|
|
|
25'2 |
2/06/2026 01:42:00 |
| 4600 |
30'1 |
0'0 |
|
|
|
30'1 |
2/06/2026 01:42:00 |
| 4650 |
35'1 |
0'0 |
|
|
|
35'1 |
2/06/2026 01:42:00 |
| 4700 |
40'0 |
0'0 |
|
|
|
40'0 |
2/06/2026 01:42:00 |
| 4750 |
45'0 |
0'0 |
|
|
|
45'0 |
2/06/2026 01:42:00 |
| 4800 |
49'7 |
0'0 |
|
|
|
49'7 |
2/06/2026 01:42:00 |
| 4850 |
54'7 |
0'0 |
|
|
|
54'7 |
2/06/2026 01:42:00 |
| 4900 |
59'7 |
0'0 |
|
|
|
59'7 |
2/06/2026 01:42:00 |
| 4950 |
64'7 |
0'0 |
|
|
|
64'7 |
2/06/2026 01:42:00 |
| 5000 |
70'7 |
1'0 |
70'7 |
70'7 |
70'7 |
69'7 |
2/09/2026 12:02:00 |
| 5050 |
74'7 |
0'0 |
|
|
|
74'7 |
2/06/2026 01:42:00 |
| 5100 |
79'7 |
0'0 |
|
|
|
79'7 |
2/06/2026 01:42:00 |
| 5200 |
89'7 |
0'0 |
|
|
|
89'7 |
2/06/2026 01:42:00 |
| 7000 |
269'6 |
0'0 |
|
|
|
269'6 |
2/06/2026 01:42:00 |
| 7100 |
279'6 |
0'0 |
|
|
|
279'6 |
2/06/2026 01:42:00 |
| 7200 |
289'6 |
0'0 |
|
|
|
289'6 |
2/06/2026 01:42:00 |
| 7300 |
299'6 |
0'0 |
|
|
|
299'6 |
2/06/2026 01:42:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
