 |
Options for @C6N |
|
| @C6N: CORN July 2026 Call 2200 CALLS (CBOT) as of 06/02/2026 10:44:45 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3750 |
65'4 |
0'0 |
|
|
|
65'4 |
6/02/2026 01:37:00 |
| 3800 |
60'4 |
0'0 |
|
|
|
60'4 |
6/02/2026 01:37:00 |
| 3850 |
55'5 |
0'0 |
|
|
|
55'5 |
6/02/2026 01:37:00 |
| 3900 |
50'5 |
0'0 |
|
|
|
50'5 |
6/02/2026 01:37:00 |
| 3950 |
45'7 |
0'0 |
|
|
|
45'7 |
6/02/2026 01:37:00 |
| 4000 |
41'0 |
0'0 |
|
|
|
41'0 |
6/02/2026 01:37:00 |
| 4050 |
36'1 |
0'0 |
|
|
|
36'1 |
6/02/2026 01:37:00 |
| 4100 |
31'3 |
0'0 |
|
|
|
31'3 |
6/02/2026 01:37:00 |
| 4150 |
26'7 |
0'0 |
|
|
|
26'7 |
6/02/2026 01:37:00 |
| 4200 |
22'5 |
0'0 |
|
|
|
22'5 |
6/02/2026 01:37:00 |
| 4250 |
18'5 |
0'0 |
|
|
|
18'5 |
6/02/2026 01:37:00 |
| 4280 |
16'3 |
0'0 |
|
|
|
16'3 |
6/02/2026 01:37:00 |
| 4300 |
14'7 |
0'0 |
|
|
|
14'7 |
6/02/2026 01:37:00 |
| 4310 |
14'2 |
0'0 |
|
|
|
14'2 |
6/02/2026 01:37:00 |
| 4320 |
13'6 |
0'0 |
|
|
|
13'6 |
6/02/2026 01:37:00 |
| 4340 |
12'4 |
0'0 |
|
|
|
12'4 |
6/02/2026 01:37:00 |
| 4350 |
11'7 |
0'0 |
|
|
|
11'7 |
6/02/2026 01:37:00 |
| 4360 |
11'3 |
0'0 |
|
|
|
11'3 |
6/02/2026 01:37:00 |
| 4370 |
10'6 |
0'0 |
|
|
|
10'6 |
6/02/2026 01:37:00 |
| 4380 |
10'1 |
0'0 |
|
|
|
10'1 |
6/02/2026 01:37:00 |
| 4390 |
9'5 |
0'0 |
|
|
|
9'5 |
6/02/2026 01:37:00 |
| 4400 |
9'0 |
-0'1 |
9'0 |
9'0 |
9'0 |
9'1 |
6/02/2026 08:21:00 |
| 4410 |
8'5 |
0'0 |
|
|
|
8'5 |
6/02/2026 01:37:00 |
| 4420 |
8'0 |
0'0 |
|
|
|
8'0 |
6/02/2026 01:37:00 |
| 4430 |
7'5 |
0'0 |
|
|
|
7'5 |
6/02/2026 01:37:00 |
| 4440 |
7'2 |
0'0 |
|
|
|
7'2 |
6/02/2026 01:37:00 |
| 4450 |
6'4 |
-0'3 |
6'5 |
6'5 |
6'4 |
6'7 |
6/02/2026 10:31:00 |
| 4460 |
6'3 |
0'0 |
|
|
|
6'3 |
6/02/2026 01:37:00 |
| 4470 |
6'0 |
0'0 |
|
|
|
6'0 |
6/02/2026 01:37:00 |
| 4480 |
5'5 |
-0'1 |
5'5 |
5'5 |
5'5 |
5'6 |
6/02/2026 07:42:00 |
| 4490 |
5'3 |
0'0 |
|
|
|
5'3 |
6/02/2026 01:37:00 |
| 4500 |
4'7 |
-0'2 |
5'2 |
5'2 |
4'7 |
5'1 |
6/02/2026 10:09:00 |
| 4510 |
4'6 |
0'0 |
|
|
|
4'6 |
6/02/2026 01:37:00 |
| 4520 |
4'4 |
0'0 |
|
|
|
4'4 |
6/02/2026 01:37:00 |
| 4530 |
4'3 |
0'0 |
|
|
|
4'3 |
6/02/2026 01:37:00 |
| 4540 |
4'1 |
0'0 |
|
|
|
4'1 |
6/02/2026 01:37:00 |
| 4550 |
3'7 |
0'0 |
|
|
|
3'7 |
6/02/2026 01:37:00 |
| 4560 |
3'5 |
0'0 |
|
|
|
3'5 |
6/02/2026 01:37:00 |
| 4570 |
3'3 |
0'0 |
|
|
|
3'3 |
6/02/2026 01:37:00 |
| 4580 |
3'2 |
0'0 |
|
|
|
3'2 |
6/02/2026 01:37:00 |
| 4590 |
3'1 |
0'0 |
|
|
|
3'1 |
6/02/2026 01:37:00 |
| 4600 |
2'7 |
-0'1 |
3'1 |
3'1 |
2'7 |
3'0 |
6/02/2026 07:06:00 |
| 4610 |
2'7 |
0'0 |
|
|
|
2'7 |
6/02/2026 01:37:00 |
| 4620 |
2'5 |
0'0 |
|
|
|
2'5 |
6/02/2026 01:37:00 |
| 4630 |
2'4 |
0'0 |
|
|
|
2'4 |
6/02/2026 01:37:00 |
| 4640 |
2'3 |
0'0 |
|
|
|
2'3 |
6/02/2026 01:37:00 |
| 4650 |
2'2 |
0'0 |
|
|
|
2'2 |
6/02/2026 01:37:00 |
| 4660 |
2'1 |
-0'1 |
2'1 |
2'1 |
2'1 |
2'2 |
6/02/2026 07:11:00 |
| 4670 |
2'1 |
0'0 |
|
|
|
2'1 |
6/02/2026 01:37:00 |
| 4680 |
2'0 |
0'0 |
|
|
|
2'0 |
6/02/2026 01:37:00 |
| 4690 |
1'7 |
0'0 |
|
|
|
1'7 |
6/02/2026 01:37:00 |
| 4700 |
1'6 |
-0'1 |
2'0 |
2'0 |
1'6 |
1'7 |
6/02/2026 07:21:00 |
| 4710 |
1'6 |
0'0 |
|
|
|
1'6 |
6/02/2026 01:37:00 |
| 4720 |
1'5 |
0'0 |
|
|
|
1'5 |
6/02/2026 01:37:00 |
| 4730 |
1'5 |
0'0 |
|
|
|
1'5 |
6/02/2026 01:37:00 |
| 4740 |
1'4 |
0'0 |
|
|
|
1'4 |
6/02/2026 01:37:00 |
| 4750 |
1'4 |
0'0 |
|
|
|
1'4 |
6/02/2026 01:37:00 |
| 4760 |
1'3 |
0'0 |
|
|
|
1'3 |
6/02/2026 01:37:00 |
| 4770 |
1'3 |
0'0 |
|
|
|
1'3 |
6/02/2026 01:37:00 |
| 4780 |
1'2 |
0'0 |
|
|
|
1'2 |
6/02/2026 01:37:00 |
| 4790 |
1'2 |
0'0 |
|
|
|
1'2 |
6/02/2026 01:37:00 |
| 4800 |
1'2 |
0'1 |
1'2 |
1'2 |
1'2 |
1'1 |
6/02/2026 07:00:00 |
| 4810 |
1'1 |
0'0 |
|
|
|
1'1 |
6/02/2026 01:37:00 |
| 4820 |
1'1 |
0'0 |
|
|
|
1'1 |
6/02/2026 01:37:00 |
| 4830 |
1'0 |
0'0 |
|
|
|
1'0 |
6/02/2026 01:37:00 |
| 4840 |
1'0 |
0'0 |
|
|
|
1'0 |
6/02/2026 01:37:00 |
| 4850 |
1'0 |
0'0 |
1'0 |
1'0 |
1'0 |
1'0 |
6/02/2026 07:00:00 |
| 4860 |
0'7 |
0'0 |
|
|
|
0'7 |
6/02/2026 01:37:00 |
| 4900 |
0'6 |
0'0 |
|
|
|
0'6 |
6/02/2026 01:37:00 |
| 4950 |
0'5 |
0'0 |
|
|
|
0'5 |
6/02/2026 01:37:00 |
| 5000 |
0'4 |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
6/02/2026 09:32:00 |
| 5050 |
0'4 |
0'0 |
|
|
|
0'4 |
6/02/2026 01:37:00 |
| 5100 |
0'3 |
0'0 |
|
|
|
0'3 |
6/02/2026 01:37:00 |
| 5150 |
0'3 |
0'0 |
|
|
|
0'3 |
6/02/2026 01:37:00 |
| 5200 |
0'2 |
0'0 |
|
|
|
0'2 |
6/02/2026 01:37:00 |
| 5250 |
0'2 |
0'0 |
|
|
|
0'2 |
6/02/2026 01:37:00 |
| 5300 |
0'2 |
0'0 |
|
|
|
0'2 |
6/02/2026 01:37:00 |
| 5350 |
0'2 |
0'0 |
|
|
|
0'2 |
6/02/2026 01:37:00 |
| 5400 |
0'2 |
0'0 |
|
|
|
0'2 |
6/02/2026 01:37:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 5650 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 5750 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 5850 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 5950 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 6050 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 7700 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 7800 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 7900 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| @C6N: CORN July 2026 Call 2200 PUTS (CBOT) as of 06/02/2026 10:44:45 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2400 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
6/02/2026 01:37:00 |
| 3900 |
0'2 |
0'0 |
|
|
|
0'2 |
6/02/2026 01:37:00 |
| 3950 |
0'3 |
0'0 |
|
|
|
0'3 |
6/02/2026 01:37:00 |
| 4000 |
0'4 |
0'0 |
|
|
|
0'4 |
6/02/2026 01:37:00 |
| 4050 |
0'5 |
0'0 |
|
|
|
0'5 |
6/02/2026 01:37:00 |
| 4100 |
0'7 |
0'0 |
|
|
|
0'7 |
6/02/2026 01:37:00 |
| 4150 |
1'3 |
0'0 |
|
|
|
1'3 |
6/02/2026 01:37:00 |
| 4200 |
2'1 |
0'0 |
|
|
|
2'1 |
6/02/2026 01:37:00 |
| 4250 |
3'1 |
0'0 |
|
|
|
3'1 |
6/02/2026 01:37:00 |
| 4260 |
3'3 |
0'0 |
|
|
|
3'3 |
6/02/2026 01:37:00 |
| 4270 |
3'6 |
0'0 |
|
|
|
3'6 |
6/02/2026 01:37:00 |
| 4280 |
4'0 |
0'0 |
|
|
|
4'0 |
6/02/2026 01:37:00 |
| 4290 |
4'2 |
0'0 |
|
|
|
4'2 |
6/02/2026 01:37:00 |
| 4300 |
4'6 |
0'2 |
4'6 |
4'6 |
4'6 |
4'4 |
6/02/2026 09:18:00 |
| 4310 |
4'7 |
0'0 |
|
|
|
4'7 |
6/02/2026 01:37:00 |
| 4320 |
5'2 |
0'0 |
|
|
|
5'2 |
6/02/2026 01:37:00 |
| 4330 |
5'5 |
0'0 |
|
|
|
5'5 |
6/02/2026 01:37:00 |
| 4340 |
6'0 |
0'0 |
|
|
|
6'0 |
6/02/2026 01:37:00 |
| 4350 |
6'3 |
0'0 |
|
|
|
6'3 |
6/02/2026 01:37:00 |
| 4360 |
6'7 |
0'0 |
|
|
|
6'7 |
6/02/2026 01:37:00 |
| 4370 |
7'2 |
0'0 |
|
|
|
7'2 |
6/02/2026 01:37:00 |
| 4380 |
8'0 |
0'3 |
8'0 |
8'0 |
8'0 |
7'5 |
6/02/2026 08:51:00 |
| 4390 |
8'1 |
0'0 |
|
|
|
8'1 |
6/02/2026 01:37:00 |
| 4400 |
9'0 |
0'3 |
8'7 |
9'0 |
8'7 |
8'5 |
6/02/2026 08:51:00 |
| 4410 |
9'1 |
0'0 |
|
|
|
9'1 |
6/02/2026 01:37:00 |
| 4420 |
9'4 |
0'0 |
|
|
|
9'4 |
6/02/2026 01:37:00 |
| 4430 |
10'1 |
0'0 |
|
|
|
10'1 |
6/02/2026 01:37:00 |
| 4440 |
10'6 |
0'0 |
|
|
|
10'6 |
6/02/2026 01:37:00 |
| 4450 |
11'3 |
0'0 |
|
|
|
11'3 |
6/02/2026 01:37:00 |
| 4460 |
11'7 |
0'0 |
|
|
|
11'7 |
6/02/2026 01:37:00 |
| 4470 |
12'4 |
0'0 |
|
|
|
12'4 |
6/02/2026 01:37:00 |
| 4480 |
13'2 |
0'0 |
|
|
|
13'2 |
6/02/2026 01:37:00 |
| 4490 |
13'7 |
0'0 |
|
|
|
13'7 |
6/02/2026 01:37:00 |
| 4500 |
15'2 |
0'5 |
15'2 |
15'2 |
15'2 |
14'5 |
6/02/2026 10:06:00 |
| 4510 |
15'2 |
0'0 |
|
|
|
15'2 |
6/02/2026 01:37:00 |
| 4520 |
16'0 |
0'0 |
|
|
|
16'0 |
6/02/2026 01:37:00 |
| 4530 |
16'7 |
0'0 |
|
|
|
16'7 |
6/02/2026 01:37:00 |
| 4540 |
17'5 |
0'0 |
|
|
|
17'5 |
6/02/2026 01:37:00 |
| 4550 |
18'3 |
0'0 |
|
|
|
18'3 |
6/02/2026 01:37:00 |
| 4560 |
19'1 |
0'0 |
|
|
|
19'1 |
6/02/2026 01:37:00 |
| 4570 |
19'7 |
0'0 |
|
|
|
19'7 |
6/02/2026 01:37:00 |
| 4580 |
20'5 |
0'0 |
|
|
|
20'5 |
6/02/2026 01:37:00 |
| 4590 |
21'4 |
0'0 |
|
|
|
21'4 |
6/02/2026 01:37:00 |
| 4600 |
23'2 |
0'7 |
23'2 |
23'2 |
23'2 |
22'3 |
6/02/2026 09:48:00 |
| 4610 |
23'2 |
0'0 |
|
|
|
23'2 |
6/02/2026 01:37:00 |
| 4620 |
24'0 |
0'0 |
|
|
|
24'0 |
6/02/2026 01:37:00 |
| 4630 |
24'7 |
0'0 |
|
|
|
24'7 |
6/02/2026 01:37:00 |
| 4640 |
25'6 |
0'0 |
|
|
|
25'6 |
6/02/2026 01:37:00 |
| 4650 |
26'5 |
0'0 |
|
|
|
26'5 |
6/02/2026 01:37:00 |
| 4660 |
27'5 |
0'0 |
|
|
|
27'5 |
6/02/2026 01:37:00 |
| 4670 |
28'4 |
0'0 |
|
|
|
28'4 |
6/02/2026 01:37:00 |
| 4680 |
29'3 |
0'0 |
|
|
|
29'3 |
6/02/2026 01:37:00 |
| 4690 |
30'2 |
0'0 |
|
|
|
30'2 |
6/02/2026 01:37:00 |
| 4700 |
32'0 |
0'6 |
32'0 |
32'0 |
32'0 |
31'2 |
6/02/2026 07:58:00 |
| 4710 |
32'1 |
0'0 |
|
|
|
32'1 |
6/02/2026 01:37:00 |
| 4720 |
33'0 |
0'0 |
|
|
|
33'0 |
6/02/2026 01:37:00 |
| 4730 |
34'0 |
0'0 |
|
|
|
34'0 |
6/02/2026 01:37:00 |
| 4740 |
34'7 |
0'0 |
|
|
|
34'7 |
6/02/2026 01:37:00 |
| 4750 |
36'5 |
0'6 |
36'5 |
36'5 |
36'5 |
35'7 |
6/02/2026 08:58:00 |
| 4760 |
36'6 |
0'0 |
|
|
|
36'6 |
6/02/2026 01:37:00 |
| 4790 |
39'5 |
0'0 |
|
|
|
39'5 |
6/02/2026 01:37:00 |
| 4800 |
40'4 |
0'0 |
|
|
|
40'4 |
6/02/2026 01:37:00 |
| 4810 |
41'4 |
0'0 |
|
|
|
41'4 |
6/02/2026 01:37:00 |
| 4830 |
43'3 |
0'0 |
|
|
|
43'3 |
6/02/2026 01:37:00 |
| 4850 |
45'3 |
0'0 |
|
|
|
45'3 |
6/02/2026 01:37:00 |
| 4860 |
46'2 |
0'0 |
|
|
|
46'2 |
6/02/2026 01:37:00 |
| 4900 |
50'1 |
0'0 |
|
|
|
50'1 |
6/02/2026 01:37:00 |
| 4950 |
55'0 |
0'0 |
|
|
|
55'0 |
6/02/2026 01:37:00 |
| 5000 |
59'7 |
0'0 |
|
|
|
59'7 |
6/02/2026 01:37:00 |
| 5050 |
64'7 |
0'0 |
|
|
|
64'7 |
6/02/2026 01:37:00 |
| 5100 |
69'6 |
0'0 |
|
|
|
69'6 |
6/02/2026 01:37:00 |
| 5150 |
74'6 |
0'0 |
|
|
|
74'6 |
6/02/2026 01:37:00 |
| 5200 |
79'5 |
0'0 |
|
|
|
79'5 |
6/02/2026 01:37:00 |
| 5250 |
84'5 |
0'0 |
|
|
|
84'5 |
6/02/2026 01:37:00 |
| 5300 |
89'5 |
0'0 |
|
|
|
89'5 |
6/02/2026 01:37:00 |
| 5400 |
99'5 |
0'0 |
|
|
|
99'5 |
6/02/2026 01:37:00 |
| 5450 |
104'4 |
0'0 |
|
|
|
104'4 |
6/02/2026 01:37:00 |
| 5500 |
109'4 |
0'0 |
|
|
|
109'4 |
6/02/2026 01:37:00 |
| 5750 |
134'4 |
0'0 |
|
|
|
134'4 |
6/02/2026 01:37:00 |
| 6000 |
159'4 |
0'0 |
|
|
|
159'4 |
6/02/2026 01:37:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
