 |
Options for @C6K |
 |
| @C6K: CORN May 2026 Call 2300 CALLS (CBOT) as of 04/08/2026 10:21:33 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3750 |
74'1 |
0'0 |
|
|
|
74'1 |
4/07/2026 01:37:00 |
| 3850 |
64'1 |
0'0 |
|
|
|
64'1 |
4/07/2026 01:37:00 |
| 3900 |
59'1 |
0'0 |
|
|
|
59'1 |
4/07/2026 01:37:00 |
| 3950 |
54'1 |
0'0 |
|
|
|
54'1 |
4/07/2026 01:37:00 |
| 4000 |
49'2 |
0'0 |
|
|
|
49'2 |
4/07/2026 01:37:00 |
| 4050 |
41'5 |
-2'5 |
40'2 |
41'5 |
40'2 |
44'2 |
4/08/2026 09:40:00 |
| 4100 |
39'2 |
0'0 |
|
|
|
39'2 |
4/07/2026 01:37:00 |
| 4150 |
34'1 |
-0'2 |
|
|
|
34'3 |
4/07/2026 11:05:00 |
| 4200 |
29'2 |
-0'2 |
|
|
|
29'4 |
4/07/2026 11:05:00 |
| 4250 |
21'6 |
-3'0 |
21'6 |
21'6 |
21'6 |
24'6 |
4/08/2026 08:47:00 |
| 4300 |
17'0 |
-3'2 |
17'0 |
17'0 |
17'0 |
20'2 |
4/08/2026 09:37:00 |
| 4350 |
11'6 |
-4'3 |
13'0 |
13'0 |
11'6 |
16'1 |
4/08/2026 08:31:00 |
| 4400 |
11'0 |
-1'4 |
10'0 |
11'0 |
8'4 |
12'4 |
4/08/2026 09:53:00 |
| 4420 |
8'0 |
-3'2 |
8'5 |
8'5 |
8'0 |
11'2 |
4/08/2026 09:16:00 |
| 4430 |
10'5 |
0'0 |
|
|
|
10'5 |
4/07/2026 01:37:00 |
| 4440 |
8'1 |
-1'7 |
7'1 |
8'1 |
7'1 |
10'0 |
4/08/2026 09:47:00 |
| 4450 |
7'2 |
-2'2 |
8'0 |
8'0 |
5'5 |
9'4 |
4/08/2026 09:40:00 |
| 4460 |
6'0 |
-3'0 |
5'7 |
6'5 |
5'7 |
9'0 |
4/08/2026 09:07:00 |
| 4470 |
6'1 |
-2'3 |
5'7 |
6'1 |
5'7 |
8'4 |
4/08/2026 09:08:00 |
| 4480 |
5'2 |
-2'6 |
5'6 |
5'6 |
5'2 |
8'0 |
4/08/2026 09:18:00 |
| 4490 |
5'3 |
-2'1 |
5'3 |
5'3 |
5'3 |
7'4 |
4/08/2026 09:40:00 |
| 4500 |
5'4 |
-1'5 |
6'7 |
6'7 |
3'6 |
7'1 |
4/08/2026 10:05:00 |
| 4510 |
4'0 |
-2'5 |
4'1 |
4'3 |
4'0 |
6'5 |
4/07/2026 07:14:00 |
| 4520 |
4'2 |
-2'0 |
4'1 |
4'2 |
3'7 |
6'2 |
4/08/2026 09:40:00 |
| 4530 |
4'1 |
-1'6 |
3'6 |
4'1 |
3'3 |
5'7 |
4/08/2026 09:48:00 |
| 4540 |
3'2 |
-2'2 |
3'2 |
3'3 |
3'2 |
5'4 |
4/08/2026 08:54:00 |
| 4550 |
3'2 |
-1'7 |
3'0 |
3'2 |
2'4 |
5'1 |
4/08/2026 09:09:00 |
| 4560 |
3'2 |
-1'5 |
3'2 |
3'2 |
3'2 |
4'7 |
4/08/2026 09:46:00 |
| 4570 |
2'5 |
-2'0 |
2'5 |
2'5 |
2'5 |
4'5 |
4/08/2026 09:08:00 |
| 4580 |
4'2 |
0'0 |
|
|
|
4'2 |
4/07/2026 01:37:00 |
| 4590 |
1'6 |
-2'2 |
1'6 |
1'6 |
1'6 |
4'0 |
4/08/2026 07:14:00 |
| 4600 |
2'5 |
-1'1 |
3'4 |
3'4 |
1'6 |
3'6 |
4/08/2026 10:01:00 |
| 4610 |
1'6 |
-1'6 |
1'6 |
1'6 |
1'6 |
3'4 |
4/08/2026 07:23:00 |
| 4620 |
1'7 |
-1'3 |
2'0 |
2'0 |
1'5 |
3'2 |
4/08/2026 09:02:00 |
| 4630 |
1'7 |
-1'1 |
1'7 |
1'7 |
1'7 |
3'0 |
4/08/2026 09:50:00 |
| 4640 |
1'4 |
-1'3 |
1'4 |
1'4 |
1'4 |
2'7 |
4/07/2026 08:14:00 |
| 4650 |
1'6 |
-0'7 |
1'4 |
1'6 |
1'3 |
2'5 |
4/08/2026 10:10:00 |
| 4660 |
2'4 |
0'0 |
|
|
|
2'4 |
4/07/2026 01:37:00 |
| 4670 |
1'0 |
-1'2 |
1'0 |
1'0 |
1'0 |
2'2 |
4/08/2026 09:03:00 |
| 4680 |
2'2 |
0'1 |
|
|
|
2'1 |
4/07/2026 11:07:00 |
| 4690 |
1'0 |
-1'0 |
1'0 |
1'0 |
1'0 |
2'0 |
4/08/2026 08:43:00 |
| 4700 |
1'0 |
-0'7 |
1'7 |
2'0 |
1'0 |
1'7 |
4/08/2026 09:09:00 |
| 4710 |
1'0 |
-0'6 |
1'0 |
1'0 |
1'0 |
1'6 |
4/08/2026 10:10:00 |
| 4720 |
1'7 |
0'2 |
|
|
|
1'5 |
4/07/2026 11:41:00 |
| 4730 |
1'6 |
0'2 |
|
|
|
1'4 |
4/07/2026 11:43:00 |
| 4740 |
1'4 |
0'0 |
|
|
|
1'4 |
4/07/2026 01:37:00 |
| 4750 |
0'5 |
-0'6 |
0'7 |
0'7 |
0'5 |
1'3 |
4/08/2026 09:27:00 |
| 4760 |
1'3 |
0'0 |
|
|
|
1'3 |
4/07/2026 01:37:00 |
| 4770 |
1'2 |
0'0 |
|
|
|
1'2 |
4/07/2026 01:37:00 |
| 4780 |
1'2 |
0'1 |
|
|
|
1'1 |
4/07/2026 01:15:00 |
| 4790 |
1'1 |
0'0 |
|
|
|
1'1 |
4/07/2026 01:37:00 |
| 4800 |
0'5 |
-0'4 |
1'0 |
1'0 |
0'4 |
1'1 |
4/08/2026 09:39:00 |
| 4810 |
1'0 |
0'0 |
|
|
|
1'0 |
4/07/2026 01:37:00 |
| 4820 |
0'4 |
-0'4 |
0'4 |
0'4 |
0'4 |
1'0 |
4/08/2026 06:42:00 |
| 4830 |
1'0 |
0'0 |
|
|
|
1'0 |
4/07/2026 01:37:00 |
| 4840 |
0'7 |
0'0 |
|
|
|
0'7 |
4/07/2026 01:37:00 |
| 4850 |
0'3 |
-0'4 |
0'4 |
0'4 |
0'3 |
0'7 |
4/08/2026 07:23:00 |
| 4900 |
0'3 |
-0'3 |
0'4 |
0'4 |
0'3 |
0'6 |
4/08/2026 09:44:00 |
| 4950 |
0'3 |
-0'2 |
0'3 |
0'3 |
0'3 |
0'5 |
4/08/2026 09:37:00 |
| 5000 |
0'2 |
-0'2 |
0'3 |
0'3 |
0'2 |
0'4 |
4/08/2026 07:12:00 |
| 5050 |
0'1 |
-0'3 |
0'1 |
0'1 |
0'1 |
0'4 |
4/08/2026 09:22:00 |
| 5100 |
0'1 |
-0'2 |
0'2 |
0'2 |
0'1 |
0'3 |
4/08/2026 09:38:00 |
| 5150 |
0'3 |
0'0 |
|
|
|
0'3 |
4/07/2026 01:37:00 |
| 5200 |
0'2 |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
4/07/2026 09:11:00 |
| 5250 |
0'3 |
0'0 |
|
|
|
0'3 |
4/07/2026 01:37:00 |
| 5300 |
0'2 |
0'0 |
|
|
|
0'2 |
4/07/2026 01:37:00 |
| 5350 |
0'2 |
0'0 |
|
|
|
0'2 |
4/07/2026 01:37:00 |
| 5400 |
0'2 |
0'0 |
|
|
|
0'2 |
4/07/2026 01:37:00 |
| 5450 |
0'1 |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
4/08/2026 09:52:00 |
| 5500 |
0'2 |
0'0 |
|
|
|
0'2 |
4/07/2026 01:37:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 5650 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 5750 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 5850 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 14000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 15000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 20000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| @C6K: CORN May 2026 Call 2300 PUTS (CBOT) as of 04/08/2026 10:21:33 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 3950 |
0'1 |
0'0 |
|
|
|
0'1 |
4/07/2026 01:37:00 |
| 4000 |
0'2 |
0'0 |
|
|
|
0'2 |
4/07/2026 01:37:00 |
| 4050 |
0'1 |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
4/08/2026 09:09:00 |
| 4100 |
0'2 |
0'0 |
|
|
|
0'2 |
4/07/2026 01:37:00 |
| 4150 |
0'2 |
-0'1 |
0'3 |
0'3 |
0'2 |
0'3 |
4/08/2026 05:31:00 |
| 4200 |
0'2 |
-0'2 |
0'5 |
0'5 |
0'2 |
0'4 |
4/08/2026 09:56:00 |
| 4250 |
1'0 |
0'2 |
1'0 |
1'0 |
1'0 |
0'6 |
4/07/2026 09:11:00 |
| 4300 |
1'4 |
0'2 |
1'2 |
2'0 |
1'2 |
1'2 |
4/08/2026 09:28:00 |
| 4310 |
1'7 |
0'4 |
1'7 |
1'7 |
1'7 |
1'3 |
4/08/2026 12:11:00 |
| 4320 |
2'1 |
0'5 |
2'4 |
2'4 |
2'1 |
1'4 |
4/07/2026 10:41:00 |
| 4330 |
1'6 |
0'0 |
|
|
|
1'6 |
4/07/2026 01:37:00 |
| 4340 |
3'1 |
1'2 |
3'1 |
3'1 |
3'1 |
1'7 |
4/07/2026 08:09:00 |
| 4350 |
1'6 |
-0'3 |
2'1 |
3'1 |
1'6 |
2'1 |
4/08/2026 10:09:00 |
| 4360 |
2'6 |
0'3 |
3'4 |
3'4 |
2'6 |
2'3 |
4/08/2026 09:22:00 |
| 4370 |
2'5 |
0'0 |
3'5 |
3'5 |
2'5 |
2'5 |
4/08/2026 09:40:00 |
| 4380 |
3'0 |
0'1 |
4'3 |
4'3 |
2'7 |
2'7 |
4/08/2026 09:31:00 |
| 4390 |
3'3 |
0'2 |
4'5 |
4'5 |
3'3 |
3'1 |
4/08/2026 09:31:00 |
| 4400 |
3'1 |
-0'3 |
3'6 |
5'4 |
3'1 |
3'4 |
4/08/2026 10:08:00 |
| 4410 |
4'0 |
0'1 |
4'0 |
4'0 |
4'0 |
3'7 |
4/08/2026 09:39:00 |
| 4420 |
4'5 |
0'3 |
5'2 |
5'2 |
4'5 |
4'2 |
4/08/2026 09:08:00 |
| 4430 |
4'6 |
0'1 |
5'0 |
5'0 |
4'6 |
4'5 |
4/08/2026 09:40:00 |
| 4440 |
4'7 |
-0'1 |
6'4 |
6'4 |
4'7 |
5'0 |
4/08/2026 09:54:00 |
| 4450 |
5'1 |
-0'3 |
8'0 |
8'0 |
5'1 |
5'4 |
4/08/2026 09:53:00 |
| 4460 |
7'2 |
1'2 |
8'7 |
8'7 |
7'2 |
6'0 |
4/08/2026 08:38:00 |
| 4470 |
7'1 |
0'5 |
8'3 |
8'3 |
7'0 |
6'4 |
4/08/2026 09:09:00 |
| 4480 |
6'6 |
-0'2 |
9'7 |
9'7 |
6'6 |
7'0 |
4/08/2026 10:00:00 |
| 4490 |
7'4 |
0'0 |
|
|
|
7'4 |
4/07/2026 01:37:00 |
| 4500 |
7'6 |
-0'2 |
10'0 |
11'4 |
7'6 |
8'0 |
4/08/2026 09:53:00 |
| 4510 |
8'5 |
0'0 |
|
|
|
8'5 |
4/07/2026 01:37:00 |
| 4520 |
10'4 |
1'2 |
10'4 |
10'4 |
10'4 |
9'2 |
4/08/2026 09:09:00 |
| 4530 |
10'5 |
0'6 |
10'6 |
10'6 |
10'5 |
9'7 |
4/08/2026 09:39:00 |
| 4540 |
10'3 |
-0'1 |
10'3 |
10'3 |
10'3 |
10'4 |
4/08/2026 10:00:00 |
| 4550 |
11'7 |
0'6 |
15'0 |
15'0 |
11'7 |
11'1 |
4/08/2026 09:43:00 |
| 4560 |
11'7 |
0'0 |
|
|
|
11'7 |
4/07/2026 01:37:00 |
| 4570 |
12'6 |
0'2 |
14'6 |
14'6 |
12'6 |
12'4 |
4/08/2026 09:54:00 |
| 4580 |
13'2 |
0'0 |
|
|
|
13'2 |
4/07/2026 01:37:00 |
| 4590 |
14'0 |
0'0 |
|
|
|
14'0 |
4/07/2026 01:37:00 |
| 4600 |
14'6 |
0'0 |
17'0 |
19'0 |
14'6 |
14'6 |
4/08/2026 09:53:00 |
| 4610 |
15'4 |
0'0 |
|
|
|
15'4 |
4/07/2026 01:37:00 |
| 4620 |
16'2 |
0'0 |
|
|
|
16'2 |
4/07/2026 01:37:00 |
| 4630 |
17'0 |
0'0 |
|
|
|
17'0 |
4/07/2026 01:37:00 |
| 4640 |
17'7 |
0'0 |
|
|
|
17'7 |
4/07/2026 01:37:00 |
| 4650 |
20'3 |
1'6 |
20'0 |
23'0 |
20'0 |
18'5 |
4/08/2026 09:37:00 |
| 4660 |
19'4 |
0'0 |
|
|
|
19'4 |
4/07/2026 01:37:00 |
| 4680 |
21'1 |
0'0 |
|
|
|
21'1 |
4/07/2026 01:37:00 |
| 4690 |
22'0 |
0'0 |
|
|
|
22'0 |
4/07/2026 01:37:00 |
| 4700 |
23'4 |
0'5 |
23'4 |
23'4 |
23'4 |
22'7 |
4/08/2026 09:51:00 |
| 4710 |
23'6 |
0'0 |
|
|
|
23'6 |
4/07/2026 01:37:00 |
| 4720 |
24'5 |
0'0 |
|
|
|
24'5 |
4/07/2026 01:37:00 |
| 4750 |
27'3 |
0'0 |
|
|
|
27'3 |
4/07/2026 01:37:00 |
| 4770 |
29'2 |
0'0 |
|
|
|
29'2 |
4/07/2026 01:37:00 |
| 4790 |
31'1 |
0'0 |
|
|
|
31'1 |
4/07/2026 01:37:00 |
| 4800 |
33'2 |
1'2 |
33'2 |
33'2 |
33'2 |
32'0 |
4/08/2026 09:54:00 |
| 4830 |
34'7 |
0'0 |
|
|
|
34'7 |
4/07/2026 01:37:00 |
| 4850 |
36'7 |
0'0 |
|
|
|
36'7 |
4/07/2026 01:37:00 |
| 4900 |
45'1 |
3'4 |
45'1 |
45'1 |
45'1 |
41'5 |
4/08/2026 09:14:00 |
| 4950 |
50'0 |
3'4 |
50'0 |
50'0 |
50'0 |
46'4 |
4/08/2026 09:08:00 |
| 5000 |
54'4 |
3'0 |
54'4 |
54'4 |
54'4 |
51'4 |
4/08/2026 09:09:00 |
| 5050 |
56'3 |
0'0 |
|
|
|
56'3 |
4/07/2026 01:37:00 |
| 5100 |
65'0 |
3'5 |
65'0 |
65'0 |
65'0 |
61'3 |
4/08/2026 09:14:00 |
| 5150 |
66'2 |
0'0 |
|
|
|
66'2 |
4/07/2026 01:37:00 |
| 5200 |
71'2 |
0'0 |
|
|
|
71'2 |
4/07/2026 01:37:00 |
| 5250 |
76'2 |
0'0 |
|
|
|
76'2 |
4/07/2026 01:37:00 |
| 5300 |
83'4 |
2'2 |
83'4 |
83'4 |
83'4 |
81'2 |
4/08/2026 09:40:00 |
| 5350 |
86'2 |
0'0 |
|
|
|
86'2 |
4/07/2026 01:37:00 |
| 5400 |
91'1 |
0'0 |
|
|
|
91'1 |
4/07/2026 01:37:00 |
| 5500 |
101'1 |
0'0 |
|
|
|
101'1 |
4/07/2026 01:37:00 |
| 5550 |
106'0 |
0'0 |
|
|
|
106'0 |
4/07/2026 01:37:00 |
| 5600 |
111'0 |
0'0 |
|
|
|
111'0 |
4/07/2026 01:37:00 |
| 5750 |
126'0 |
0'0 |
|
|
|
126'0 |
4/07/2026 01:37:00 |
| 5800 |
131'0 |
0'0 |
|
|
|
131'0 |
4/07/2026 01:37:00 |
| 7100 |
261'0 |
0'0 |
|
|
|
261'0 |
4/07/2026 01:37:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
