 |
Options for @C6U |
|
| @C6U: CORN September 2026 Call 2200 CALLS (CBOT) as of 08/06/2026 1:47:28 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3500 |
86'6 |
0'0 |
|
|
|
86'6 |
8/05/2026 01:23:00 |
| 3600 |
76'7 |
0'0 |
|
|
|
76'7 |
8/05/2026 01:23:00 |
| 3650 |
71'7 |
0'0 |
|
|
|
71'7 |
8/05/2026 01:23:00 |
| 3700 |
66'7 |
0'0 |
|
|
|
66'7 |
8/05/2026 01:23:00 |
| 3750 |
61'7 |
0'0 |
|
|
|
61'7 |
8/05/2026 01:23:00 |
| 3800 |
56'7 |
0'0 |
|
|
|
56'7 |
8/05/2026 01:23:00 |
| 3850 |
51'7 |
0'0 |
|
|
|
51'7 |
8/05/2026 01:23:00 |
| 3900 |
46'7 |
0'0 |
|
|
|
46'7 |
8/05/2026 01:23:00 |
| 3950 |
42'0 |
0'0 |
|
|
|
42'0 |
8/05/2026 01:23:00 |
| 4000 |
37'1 |
0'0 |
|
|
|
37'1 |
8/05/2026 01:23:00 |
| 4050 |
32'3 |
0'0 |
|
|
|
32'3 |
8/05/2026 01:23:00 |
| 4100 |
27'6 |
0'0 |
|
|
|
27'6 |
8/05/2026 01:23:00 |
| 4150 |
23'3 |
0'0 |
|
|
|
23'3 |
8/05/2026 01:23:00 |
| 4200 |
19'2 |
0'0 |
|
|
|
19'2 |
8/05/2026 01:23:00 |
| 4250 |
16'2 |
0'6 |
16'2 |
16'2 |
16'2 |
15'4 |
8/05/2026 07:29:00 |
| 4300 |
12'7 |
0'5 |
12'7 |
12'7 |
12'7 |
12'2 |
8/05/2026 07:29:00 |
| 4310 |
11'5 |
0'0 |
|
|
|
11'5 |
8/05/2026 01:23:00 |
| 4320 |
11'0 |
0'0 |
|
|
|
11'0 |
8/05/2026 01:23:00 |
| 4330 |
10'7 |
0'3 |
10'7 |
10'7 |
10'7 |
10'4 |
8/05/2026 07:17:00 |
| 4340 |
10'0 |
0'0 |
|
|
|
10'0 |
8/05/2026 01:23:00 |
| 4350 |
9'4 |
0'0 |
|
|
|
9'4 |
8/05/2026 01:23:00 |
| 4360 |
8'7 |
0'0 |
|
|
|
8'7 |
8/05/2026 01:23:00 |
| 4370 |
8'3 |
0'0 |
|
|
|
8'3 |
8/05/2026 01:23:00 |
| 4380 |
8'0 |
0'0 |
|
|
|
8'0 |
8/05/2026 01:23:00 |
| 4390 |
7'5 |
0'0 |
|
|
|
7'5 |
8/05/2026 01:23:00 |
| 4400 |
8'0 |
0'7 |
8'0 |
8'0 |
8'0 |
7'1 |
8/05/2026 08:02:00 |
| 4410 |
6'5 |
0'0 |
|
|
|
6'5 |
8/05/2026 01:23:00 |
| 4420 |
6'2 |
0'0 |
|
|
|
6'2 |
8/05/2026 01:23:00 |
| 4430 |
5'7 |
0'0 |
|
|
|
5'7 |
8/05/2026 01:23:00 |
| 4440 |
5'4 |
0'0 |
|
|
|
5'4 |
8/05/2026 01:23:00 |
| 4450 |
5'2 |
0'0 |
|
|
|
5'2 |
8/05/2026 01:23:00 |
| 4460 |
4'7 |
0'0 |
|
|
|
4'7 |
8/05/2026 01:23:00 |
| 4470 |
4'5 |
0'0 |
|
|
|
4'5 |
8/05/2026 01:23:00 |
| 4480 |
4'3 |
0'0 |
|
|
|
4'3 |
8/05/2026 01:23:00 |
| 4490 |
4'0 |
0'0 |
|
|
|
4'0 |
8/05/2026 01:23:00 |
| 4500 |
4'1 |
0'3 |
4'0 |
4'1 |
4'0 |
3'6 |
8/05/2026 10:21:00 |
| 4510 |
3'4 |
0'0 |
|
|
|
3'4 |
8/05/2026 01:23:00 |
| 4520 |
3'2 |
0'0 |
|
|
|
3'2 |
8/05/2026 01:23:00 |
| 4530 |
3'0 |
0'0 |
|
|
|
3'0 |
8/05/2026 01:23:00 |
| 4540 |
2'7 |
0'0 |
|
|
|
2'7 |
8/05/2026 01:23:00 |
| 4550 |
2'5 |
0'0 |
|
|
|
2'5 |
8/05/2026 01:23:00 |
| 4560 |
2'4 |
0'0 |
|
|
|
2'4 |
8/05/2026 01:23:00 |
| 4570 |
2'2 |
0'0 |
|
|
|
2'2 |
8/05/2026 01:23:00 |
| 4580 |
2'1 |
0'0 |
|
|
|
2'1 |
8/05/2026 01:23:00 |
| 4590 |
2'0 |
0'0 |
|
|
|
2'0 |
8/05/2026 01:23:00 |
| 4600 |
2'0 |
0'1 |
2'0 |
2'0 |
2'0 |
1'7 |
8/05/2026 07:00:00 |
| 4610 |
1'6 |
0'0 |
|
|
|
1'6 |
8/05/2026 01:23:00 |
| 4620 |
1'5 |
0'0 |
|
|
|
1'5 |
8/05/2026 01:23:00 |
| 4630 |
1'4 |
0'0 |
|
|
|
1'4 |
8/05/2026 01:23:00 |
| 4640 |
1'3 |
0'0 |
|
|
|
1'3 |
8/05/2026 01:23:00 |
| 4650 |
1'2 |
0'0 |
|
|
|
1'2 |
8/05/2026 01:23:00 |
| 4660 |
1'1 |
0'0 |
|
|
|
1'1 |
8/05/2026 01:23:00 |
| 4670 |
1'1 |
0'0 |
|
|
|
1'1 |
8/05/2026 01:23:00 |
| 4680 |
1'0 |
0'0 |
|
|
|
1'0 |
8/05/2026 01:23:00 |
| 4690 |
0'7 |
0'0 |
|
|
|
0'7 |
8/05/2026 01:23:00 |
| 4700 |
0'7 |
0'0 |
|
|
|
0'7 |
8/05/2026 01:23:00 |
| 4710 |
0'7 |
0'0 |
|
|
|
0'7 |
8/05/2026 01:23:00 |
| 4720 |
0'6 |
0'0 |
|
|
|
0'6 |
8/05/2026 01:23:00 |
| 4730 |
0'6 |
0'0 |
|
|
|
0'6 |
8/05/2026 01:23:00 |
| 4740 |
0'6 |
0'0 |
|
|
|
0'6 |
8/05/2026 01:23:00 |
| 4750 |
0'5 |
0'0 |
|
|
|
0'5 |
8/05/2026 01:23:00 |
| 4760 |
0'5 |
0'0 |
|
|
|
0'5 |
8/05/2026 01:23:00 |
| 4770 |
0'5 |
0'0 |
|
|
|
0'5 |
8/05/2026 01:23:00 |
| 4780 |
0'5 |
0'0 |
|
|
|
0'5 |
8/05/2026 01:23:00 |
| 4790 |
0'4 |
0'0 |
|
|
|
0'4 |
8/05/2026 01:23:00 |
| 4800 |
0'4 |
0'0 |
|
|
|
0'4 |
8/05/2026 01:23:00 |
| 4810 |
0'4 |
0'0 |
|
|
|
0'4 |
8/05/2026 01:23:00 |
| 4820 |
0'4 |
0'0 |
|
|
|
0'4 |
8/05/2026 01:23:00 |
| 4830 |
0'4 |
0'0 |
|
|
|
0'4 |
8/05/2026 01:23:00 |
| 4840 |
0'4 |
0'0 |
|
|
|
0'4 |
8/05/2026 01:23:00 |
| 4850 |
0'3 |
0'0 |
|
|
|
0'3 |
8/05/2026 01:23:00 |
| 4860 |
0'3 |
0'0 |
|
|
|
0'3 |
8/05/2026 01:23:00 |
| 4870 |
0'3 |
0'0 |
|
|
|
0'3 |
8/05/2026 01:23:00 |
| 4900 |
0'3 |
0'0 |
|
|
|
0'3 |
8/05/2026 01:23:00 |
| 4950 |
0'2 |
0'0 |
|
|
|
0'2 |
8/05/2026 01:23:00 |
| 5000 |
0'2 |
0'0 |
|
|
|
0'2 |
8/05/2026 01:23:00 |
| 5050 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
8/05/2026 11:44:00 |
| 5100 |
0'2 |
0'0 |
|
|
|
0'2 |
8/05/2026 01:23:00 |
| 5150 |
0'2 |
0'0 |
|
|
|
0'2 |
8/05/2026 01:23:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 5650 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 5750 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 5850 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| @C6U: CORN September 2026 Call 2200 PUTS (CBOT) as of 08/06/2026 1:47:28 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
8/05/2026 01:23:00 |
| 3950 |
0'2 |
0'0 |
|
|
|
0'2 |
8/05/2026 01:23:00 |
| 4000 |
0'3 |
0'0 |
|
|
|
0'3 |
8/05/2026 01:23:00 |
| 4050 |
0'5 |
0'0 |
|
|
|
0'5 |
8/05/2026 01:23:00 |
| 4100 |
1'0 |
0'0 |
1'0 |
1'0 |
1'0 |
1'0 |
8/05/2026 11:42:00 |
| 4150 |
1'5 |
0'0 |
|
|
|
1'5 |
8/05/2026 01:23:00 |
| 4190 |
2'2 |
0'0 |
|
|
|
2'2 |
8/05/2026 01:23:00 |
| 4200 |
2'4 |
0'0 |
2'4 |
2'4 |
2'4 |
2'4 |
8/05/2026 07:00:00 |
| 4220 |
3'0 |
0'0 |
|
|
|
3'0 |
8/05/2026 01:23:00 |
| 4230 |
3'2 |
0'0 |
|
|
|
3'2 |
8/05/2026 01:23:00 |
| 4240 |
3'4 |
0'0 |
|
|
|
3'4 |
8/05/2026 01:23:00 |
| 4250 |
3'6 |
-0'1 |
4'0 |
4'0 |
3'6 |
3'7 |
8/05/2026 11:41:00 |
| 4260 |
4'1 |
0'0 |
|
|
|
4'1 |
8/05/2026 01:23:00 |
| 4270 |
4'4 |
0'0 |
|
|
|
4'4 |
8/05/2026 01:23:00 |
| 4280 |
4'6 |
0'0 |
|
|
|
4'6 |
8/05/2026 01:23:00 |
| 4290 |
5'1 |
0'0 |
|
|
|
5'1 |
8/05/2026 01:23:00 |
| 4300 |
5'4 |
0'0 |
5'4 |
5'4 |
5'4 |
5'4 |
8/05/2026 07:00:00 |
| 4310 |
5'7 |
0'0 |
|
|
|
5'7 |
8/05/2026 01:23:00 |
| 4320 |
6'2 |
0'0 |
|
|
|
6'2 |
8/05/2026 01:23:00 |
| 4330 |
6'6 |
0'0 |
|
|
|
6'6 |
8/05/2026 01:23:00 |
| 4340 |
7'2 |
0'0 |
|
|
|
7'2 |
8/05/2026 01:23:00 |
| 4350 |
7'6 |
0'0 |
|
|
|
7'6 |
8/05/2026 01:23:00 |
| 4360 |
8'1 |
0'0 |
|
|
|
8'1 |
8/05/2026 01:23:00 |
| 4370 |
8'5 |
0'0 |
|
|
|
8'5 |
8/05/2026 01:23:00 |
| 4380 |
9'2 |
0'0 |
|
|
|
9'2 |
8/05/2026 01:23:00 |
| 4390 |
9'7 |
0'0 |
|
|
|
9'7 |
8/05/2026 01:23:00 |
| 4400 |
10'3 |
0'0 |
|
|
|
10'3 |
8/05/2026 01:23:00 |
| 4410 |
10'7 |
0'0 |
|
|
|
10'7 |
8/05/2026 01:23:00 |
| 4420 |
11'4 |
0'0 |
|
|
|
11'4 |
8/05/2026 01:23:00 |
| 4430 |
12'1 |
0'0 |
|
|
|
12'1 |
8/05/2026 01:23:00 |
| 4440 |
12'6 |
0'0 |
|
|
|
12'6 |
8/05/2026 01:23:00 |
| 4450 |
13'4 |
0'0 |
|
|
|
13'4 |
8/05/2026 01:23:00 |
| 4460 |
14'1 |
0'0 |
|
|
|
14'1 |
8/05/2026 01:23:00 |
| 4470 |
14'7 |
0'0 |
|
|
|
14'7 |
8/05/2026 01:23:00 |
| 4480 |
15'4 |
0'0 |
|
|
|
15'4 |
8/05/2026 01:23:00 |
| 4490 |
16'2 |
0'0 |
|
|
|
16'2 |
8/05/2026 01:23:00 |
| 4500 |
15'4 |
-1'4 |
15'4 |
15'4 |
15'4 |
17'0 |
8/05/2026 08:11:00 |
| 4510 |
17'6 |
0'0 |
|
|
|
17'6 |
8/05/2026 01:23:00 |
| 4520 |
18'4 |
0'0 |
|
|
|
18'4 |
8/05/2026 01:23:00 |
| 4530 |
19'2 |
0'0 |
|
|
|
19'2 |
8/05/2026 01:23:00 |
| 4540 |
20'0 |
0'0 |
|
|
|
20'0 |
8/05/2026 01:23:00 |
| 4550 |
20'7 |
0'0 |
|
|
|
20'7 |
8/05/2026 01:23:00 |
| 4560 |
21'5 |
0'0 |
|
|
|
21'5 |
8/05/2026 01:23:00 |
| 4570 |
22'4 |
0'0 |
|
|
|
22'4 |
8/05/2026 01:23:00 |
| 4580 |
23'3 |
0'0 |
|
|
|
23'3 |
8/05/2026 01:23:00 |
| 4590 |
24'2 |
0'0 |
|
|
|
24'2 |
8/05/2026 01:23:00 |
| 4600 |
25'0 |
0'0 |
|
|
|
25'0 |
8/05/2026 01:23:00 |
| 4610 |
25'7 |
0'0 |
|
|
|
25'7 |
8/05/2026 01:23:00 |
| 4620 |
26'6 |
0'0 |
|
|
|
26'6 |
8/05/2026 01:23:00 |
| 4630 |
27'5 |
0'0 |
|
|
|
27'5 |
8/05/2026 01:23:00 |
| 4640 |
28'5 |
0'0 |
|
|
|
28'5 |
8/05/2026 01:23:00 |
| 4650 |
29'4 |
0'0 |
|
|
|
29'4 |
8/05/2026 01:23:00 |
| 4660 |
30'3 |
0'0 |
|
|
|
30'3 |
8/05/2026 01:23:00 |
| 4670 |
31'2 |
0'0 |
|
|
|
31'2 |
8/05/2026 01:23:00 |
| 4690 |
33'1 |
0'0 |
|
|
|
33'1 |
8/05/2026 01:23:00 |
| 4700 |
34'1 |
0'0 |
|
|
|
34'1 |
8/05/2026 01:23:00 |
| 4710 |
35'0 |
0'0 |
|
|
|
35'0 |
8/05/2026 01:23:00 |
| 4720 |
36'0 |
0'0 |
|
|
|
36'0 |
8/05/2026 01:23:00 |
| 4730 |
37'0 |
0'0 |
|
|
|
37'0 |
8/05/2026 01:23:00 |
| 4740 |
37'7 |
0'0 |
|
|
|
37'7 |
8/05/2026 01:23:00 |
| 4750 |
38'7 |
0'0 |
|
|
|
38'7 |
8/05/2026 01:23:00 |
| 4760 |
39'7 |
0'0 |
|
|
|
39'7 |
8/05/2026 01:23:00 |
| 4790 |
42'6 |
0'0 |
|
|
|
42'6 |
8/05/2026 01:23:00 |
| 4800 |
43'6 |
0'0 |
|
|
|
43'6 |
8/05/2026 01:23:00 |
| 4810 |
44'6 |
0'0 |
|
|
|
44'6 |
8/05/2026 01:23:00 |
| 4830 |
46'5 |
0'0 |
|
|
|
46'5 |
8/05/2026 01:23:00 |
| 4840 |
47'5 |
0'0 |
|
|
|
47'5 |
8/05/2026 01:23:00 |
| 4850 |
48'5 |
0'0 |
|
|
|
48'5 |
8/05/2026 01:23:00 |
| 4900 |
53'4 |
0'0 |
|
|
|
53'4 |
8/05/2026 01:23:00 |
| 4950 |
58'4 |
0'0 |
|
|
|
58'4 |
8/05/2026 01:23:00 |
| 5000 |
63'4 |
0'0 |
|
|
|
63'4 |
8/05/2026 01:23:00 |
| 5050 |
68'4 |
0'0 |
|
|
|
68'4 |
8/05/2026 01:23:00 |
| 5100 |
73'3 |
0'0 |
|
|
|
73'3 |
8/05/2026 01:23:00 |
| 5150 |
78'3 |
0'0 |
|
|
|
78'3 |
8/05/2026 01:23:00 |
| 5200 |
83'3 |
0'0 |
|
|
|
83'3 |
8/05/2026 01:23:00 |
| 5250 |
88'2 |
0'0 |
|
|
|
88'2 |
8/05/2026 01:23:00 |
| 5300 |
93'2 |
0'0 |
|
|
|
93'2 |
8/05/2026 01:23:00 |
| 5350 |
98'2 |
0'0 |
|
|
|
98'2 |
8/05/2026 01:23:00 |
| 5400 |
103'2 |
0'0 |
|
|
|
103'2 |
8/05/2026 01:23:00 |
| 5450 |
108'2 |
0'0 |
|
|
|
108'2 |
8/05/2026 01:23:00 |
| 5500 |
113'2 |
0'0 |
|
|
|
113'2 |
8/05/2026 01:23:00 |
| 5550 |
118'2 |
0'0 |
|
|
|
118'2 |
8/05/2026 01:23:00 |
| 5600 |
123'2 |
0'0 |
|
|
|
123'2 |
8/05/2026 01:23:00 |
| 5900 |
153'2 |
0'0 |
|
|
|
153'2 |
8/05/2026 01:23:00 |
| 7000 |
263'2 |
0'0 |
|
|
|
263'2 |
8/05/2026 01:23:00 |
| 9000 |
463'2 |
0'0 |
|
|
|
463'2 |
8/05/2026 01:23:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
