 |
Options for @C6U |
|
| @C6U: CORN September 2026 Call 2200 CALLS (CBOT) as of 08/10/2026 9:44:58 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3500 |
88'3 |
0'0 |
|
|
|
88'3 |
8/10/2026 01:29:00 |
| 3600 |
78'3 |
0'0 |
|
|
|
78'3 |
8/10/2026 01:29:00 |
| 3650 |
73'3 |
0'0 |
|
|
|
73'3 |
8/10/2026 01:29:00 |
| 3700 |
68'3 |
0'0 |
|
|
|
68'3 |
8/10/2026 01:29:00 |
| 3750 |
63'3 |
0'0 |
|
|
|
63'3 |
8/10/2026 01:29:00 |
| 3800 |
58'3 |
0'0 |
|
|
|
58'3 |
8/10/2026 01:29:00 |
| 3850 |
53'3 |
0'0 |
|
|
|
53'3 |
8/10/2026 01:29:00 |
| 3900 |
48'3 |
0'0 |
|
|
|
48'3 |
8/10/2026 01:29:00 |
| 3950 |
43'4 |
0'0 |
|
|
|
43'4 |
8/10/2026 01:29:00 |
| 4000 |
38'5 |
0'0 |
|
|
|
38'5 |
8/10/2026 01:29:00 |
| 4050 |
33'6 |
0'0 |
|
|
|
33'6 |
8/10/2026 01:29:00 |
| 4100 |
28'7 |
0'0 |
|
|
|
28'7 |
8/10/2026 01:29:00 |
| 4150 |
24'2 |
0'0 |
|
|
|
24'2 |
8/10/2026 01:29:00 |
| 4200 |
20'0 |
0'0 |
|
|
|
20'0 |
8/10/2026 01:29:00 |
| 4210 |
19'1 |
0'0 |
|
|
|
19'1 |
8/10/2026 01:29:00 |
| 4250 |
16'0 |
0'0 |
|
|
|
16'0 |
8/10/2026 01:29:00 |
| 4300 |
12'4 |
0'0 |
|
|
|
12'4 |
8/10/2026 01:29:00 |
| 4310 |
11'6 |
0'0 |
|
|
|
11'6 |
8/10/2026 01:29:00 |
| 4320 |
11'1 |
0'0 |
|
|
|
11'1 |
8/10/2026 01:29:00 |
| 4330 |
10'5 |
0'0 |
|
|
|
10'5 |
8/10/2026 01:29:00 |
| 4340 |
10'0 |
0'0 |
|
|
|
10'0 |
8/10/2026 01:29:00 |
| 4350 |
9'7 |
0'4 |
9'7 |
9'7 |
9'7 |
9'3 |
8/10/2026 07:03:00 |
| 4360 |
8'7 |
0'0 |
|
|
|
8'7 |
8/10/2026 01:29:00 |
| 4370 |
8'3 |
0'0 |
|
|
|
8'3 |
8/10/2026 01:29:00 |
| 4380 |
7'7 |
0'0 |
|
|
|
7'7 |
8/10/2026 01:29:00 |
| 4390 |
7'3 |
0'0 |
|
|
|
7'3 |
8/10/2026 01:29:00 |
| 4400 |
7'4 |
0'4 |
7'0 |
7'4 |
7'0 |
7'0 |
8/10/2026 07:18:00 |
| 4410 |
6'4 |
0'0 |
|
|
|
6'4 |
8/10/2026 01:29:00 |
| 4420 |
6'1 |
0'0 |
|
|
|
6'1 |
8/10/2026 01:29:00 |
| 4430 |
6'1 |
0'3 |
6'1 |
6'1 |
6'1 |
5'6 |
8/10/2026 08:23:00 |
| 4440 |
5'3 |
0'0 |
|
|
|
5'3 |
8/10/2026 01:29:00 |
| 4450 |
5'0 |
0'0 |
|
|
|
5'0 |
8/10/2026 01:29:00 |
| 4460 |
4'6 |
0'0 |
|
|
|
4'6 |
8/10/2026 01:29:00 |
| 4470 |
4'3 |
0'0 |
|
|
|
4'3 |
8/10/2026 01:29:00 |
| 4480 |
4'1 |
0'0 |
|
|
|
4'1 |
8/10/2026 01:29:00 |
| 4490 |
3'7 |
0'0 |
|
|
|
3'7 |
8/10/2026 01:29:00 |
| 4500 |
3'6 |
0'2 |
3'6 |
3'6 |
3'6 |
3'4 |
8/10/2026 09:33:00 |
| 4510 |
3'3 |
0'0 |
|
|
|
3'3 |
8/10/2026 01:29:00 |
| 4520 |
3'3 |
0'2 |
3'3 |
3'3 |
3'3 |
3'1 |
8/10/2026 08:40:00 |
| 4530 |
2'7 |
0'0 |
|
|
|
2'7 |
8/10/2026 01:29:00 |
| 4540 |
2'5 |
0'0 |
|
|
|
2'5 |
8/10/2026 01:29:00 |
| 4550 |
2'4 |
0'0 |
|
|
|
2'4 |
8/10/2026 01:29:00 |
| 4560 |
2'3 |
0'0 |
|
|
|
2'3 |
8/10/2026 01:29:00 |
| 4570 |
2'1 |
0'0 |
|
|
|
2'1 |
8/10/2026 01:29:00 |
| 4580 |
2'0 |
0'0 |
|
|
|
2'0 |
8/10/2026 01:29:00 |
| 4590 |
1'7 |
0'0 |
|
|
|
1'7 |
8/10/2026 01:29:00 |
| 4600 |
1'6 |
0'0 |
|
|
|
1'6 |
8/10/2026 01:29:00 |
| 4610 |
1'5 |
0'0 |
|
|
|
1'5 |
8/10/2026 01:29:00 |
| 4620 |
1'4 |
0'0 |
|
|
|
1'4 |
8/10/2026 01:29:00 |
| 4630 |
1'3 |
0'0 |
|
|
|
1'3 |
8/10/2026 01:29:00 |
| 4640 |
1'2 |
0'0 |
|
|
|
1'2 |
8/10/2026 01:29:00 |
| 4650 |
1'2 |
0'0 |
|
|
|
1'2 |
8/10/2026 01:29:00 |
| 4660 |
1'1 |
0'0 |
|
|
|
1'1 |
8/10/2026 01:29:00 |
| 4670 |
1'0 |
0'0 |
|
|
|
1'0 |
8/10/2026 01:29:00 |
| 4680 |
1'0 |
0'0 |
|
|
|
1'0 |
8/10/2026 01:29:00 |
| 4690 |
0'7 |
0'0 |
|
|
|
0'7 |
8/10/2026 01:29:00 |
| 4700 |
0'7 |
0'0 |
|
|
|
0'7 |
8/10/2026 01:29:00 |
| 4710 |
0'7 |
0'0 |
|
|
|
0'7 |
8/10/2026 01:29:00 |
| 4720 |
0'6 |
0'0 |
|
|
|
0'6 |
8/10/2026 01:29:00 |
| 4730 |
0'6 |
0'0 |
|
|
|
0'6 |
8/10/2026 01:29:00 |
| 4740 |
0'5 |
0'0 |
|
|
|
0'5 |
8/10/2026 01:29:00 |
| 4750 |
0'5 |
0'0 |
|
|
|
0'5 |
8/10/2026 01:29:00 |
| 4760 |
0'5 |
0'0 |
|
|
|
0'5 |
8/10/2026 01:29:00 |
| 4770 |
0'5 |
0'0 |
|
|
|
0'5 |
8/10/2026 01:29:00 |
| 4780 |
0'5 |
0'0 |
|
|
|
0'5 |
8/10/2026 01:29:00 |
| 4790 |
0'4 |
0'0 |
|
|
|
0'4 |
8/10/2026 01:29:00 |
| 4800 |
0'4 |
0'0 |
|
|
|
0'4 |
8/10/2026 01:29:00 |
| 4810 |
0'4 |
0'0 |
|
|
|
0'4 |
8/10/2026 01:29:00 |
| 4820 |
0'4 |
0'0 |
|
|
|
0'4 |
8/10/2026 01:29:00 |
| 4830 |
0'4 |
0'0 |
|
|
|
0'4 |
8/10/2026 01:29:00 |
| 4840 |
0'4 |
0'0 |
|
|
|
0'4 |
8/10/2026 01:29:00 |
| 4850 |
0'4 |
0'0 |
|
|
|
0'4 |
8/10/2026 01:29:00 |
| 4860 |
0'3 |
0'0 |
|
|
|
0'3 |
8/10/2026 01:29:00 |
| 4870 |
0'3 |
0'0 |
|
|
|
0'3 |
8/10/2026 01:29:00 |
| 4900 |
0'3 |
0'0 |
|
|
|
0'3 |
8/10/2026 01:29:00 |
| 4950 |
0'2 |
0'0 |
|
|
|
0'2 |
8/10/2026 01:29:00 |
| 5000 |
0'2 |
0'0 |
|
|
|
0'2 |
8/10/2026 01:29:00 |
| 5050 |
0'2 |
0'0 |
|
|
|
0'2 |
8/10/2026 01:29:00 |
| 5100 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5650 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5750 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5850 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| @C6U: CORN September 2026 Call 2200 PUTS (CBOT) as of 08/10/2026 9:44:58 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
8/10/2026 01:29:00 |
| 3900 |
0'2 |
0'0 |
|
|
|
0'2 |
8/10/2026 01:29:00 |
| 3950 |
0'2 |
0'0 |
|
|
|
0'2 |
8/10/2026 01:29:00 |
| 4000 |
0'3 |
0'0 |
|
|
|
0'3 |
8/10/2026 01:29:00 |
| 4050 |
0'4 |
0'0 |
|
|
|
0'4 |
8/10/2026 01:29:00 |
| 4100 |
0'5 |
0'0 |
|
|
|
0'5 |
8/10/2026 01:29:00 |
| 4150 |
1'1 |
0'0 |
|
|
|
1'1 |
8/10/2026 01:29:00 |
| 4160 |
1'1 |
0'0 |
|
|
|
1'1 |
8/10/2026 01:29:00 |
| 4170 |
1'2 |
0'0 |
|
|
|
1'2 |
8/10/2026 01:29:00 |
| 4180 |
1'3 |
0'0 |
|
|
|
1'3 |
8/10/2026 01:29:00 |
| 4190 |
1'5 |
0'0 |
|
|
|
1'5 |
8/10/2026 01:29:00 |
| 4200 |
1'6 |
0'0 |
1'6 |
1'6 |
1'6 |
1'6 |
8/10/2026 09:32:00 |
| 4210 |
1'7 |
0'0 |
|
|
|
1'7 |
8/10/2026 01:29:00 |
| 4220 |
2'1 |
0'0 |
|
|
|
2'1 |
8/10/2026 01:29:00 |
| 4230 |
2'2 |
0'0 |
|
|
|
2'2 |
8/10/2026 01:29:00 |
| 4240 |
2'4 |
0'0 |
|
|
|
2'4 |
8/10/2026 01:29:00 |
| 4250 |
2'6 |
0'0 |
|
|
|
2'6 |
8/10/2026 01:29:00 |
| 4260 |
3'0 |
0'0 |
|
|
|
3'0 |
8/10/2026 01:29:00 |
| 4270 |
3'2 |
0'0 |
|
|
|
3'2 |
8/10/2026 01:29:00 |
| 4280 |
3'5 |
0'0 |
|
|
|
3'5 |
8/10/2026 01:29:00 |
| 4290 |
3'7 |
0'0 |
|
|
|
3'7 |
8/10/2026 01:29:00 |
| 4300 |
3'7 |
-0'3 |
3'7 |
3'7 |
3'7 |
4'2 |
8/10/2026 07:04:00 |
| 4310 |
4'4 |
0'0 |
|
|
|
4'4 |
8/10/2026 01:29:00 |
| 4320 |
4'7 |
0'0 |
|
|
|
4'7 |
8/10/2026 01:29:00 |
| 4330 |
5'3 |
0'0 |
|
|
|
5'3 |
8/10/2026 01:29:00 |
| 4340 |
5'6 |
0'0 |
|
|
|
5'6 |
8/10/2026 01:29:00 |
| 4350 |
6'1 |
0'0 |
|
|
|
6'1 |
8/10/2026 01:29:00 |
| 4360 |
6'5 |
0'0 |
|
|
|
6'5 |
8/10/2026 01:29:00 |
| 4370 |
7'1 |
0'0 |
|
|
|
7'1 |
8/10/2026 01:29:00 |
| 4380 |
7'5 |
0'0 |
|
|
|
7'5 |
8/10/2026 01:29:00 |
| 4390 |
8'1 |
0'0 |
|
|
|
8'1 |
8/10/2026 01:29:00 |
| 4400 |
8'6 |
0'0 |
|
|
|
8'6 |
8/10/2026 01:29:00 |
| 4410 |
8'4 |
-0'6 |
8'4 |
8'4 |
8'4 |
9'2 |
8/10/2026 07:29:00 |
| 4420 |
9'7 |
0'0 |
|
|
|
9'7 |
8/10/2026 01:29:00 |
| 4430 |
10'4 |
0'0 |
|
|
|
10'4 |
8/10/2026 01:29:00 |
| 4440 |
11'1 |
0'0 |
|
|
|
11'1 |
8/10/2026 01:29:00 |
| 4450 |
11'6 |
0'0 |
|
|
|
11'6 |
8/10/2026 01:29:00 |
| 4460 |
12'3 |
0'0 |
|
|
|
12'3 |
8/10/2026 01:29:00 |
| 4470 |
13'1 |
0'0 |
|
|
|
13'1 |
8/10/2026 01:29:00 |
| 4480 |
13'7 |
0'0 |
|
|
|
13'7 |
8/10/2026 01:29:00 |
| 4490 |
14'4 |
0'0 |
|
|
|
14'4 |
8/10/2026 01:29:00 |
| 4500 |
15'2 |
0'0 |
|
|
|
15'2 |
8/10/2026 01:29:00 |
| 4510 |
16'0 |
0'0 |
|
|
|
16'0 |
8/10/2026 01:29:00 |
| 4520 |
16'7 |
0'0 |
|
|
|
16'7 |
8/10/2026 01:29:00 |
| 4530 |
17'5 |
0'0 |
|
|
|
17'5 |
8/10/2026 01:29:00 |
| 4540 |
18'3 |
0'0 |
|
|
|
18'3 |
8/10/2026 01:29:00 |
| 4550 |
19'2 |
0'0 |
|
|
|
19'2 |
8/10/2026 01:29:00 |
| 4560 |
20'0 |
0'0 |
|
|
|
20'0 |
8/10/2026 01:29:00 |
| 4570 |
20'7 |
0'0 |
|
|
|
20'7 |
8/10/2026 01:29:00 |
| 4580 |
21'6 |
0'0 |
|
|
|
21'6 |
8/10/2026 01:29:00 |
| 4590 |
22'5 |
0'0 |
|
|
|
22'5 |
8/10/2026 01:29:00 |
| 4600 |
23'4 |
0'0 |
|
|
|
23'4 |
8/10/2026 01:29:00 |
| 4610 |
24'3 |
0'0 |
|
|
|
24'3 |
8/10/2026 01:29:00 |
| 4620 |
25'2 |
0'0 |
|
|
|
25'2 |
8/10/2026 01:29:00 |
| 4630 |
26'1 |
0'0 |
|
|
|
26'1 |
8/10/2026 01:29:00 |
| 4640 |
27'0 |
0'0 |
|
|
|
27'0 |
8/10/2026 01:29:00 |
| 4650 |
28'0 |
0'0 |
|
|
|
28'0 |
8/10/2026 01:29:00 |
| 4660 |
28'7 |
0'0 |
|
|
|
28'7 |
8/10/2026 01:29:00 |
| 4670 |
29'6 |
0'0 |
|
|
|
29'6 |
8/10/2026 01:29:00 |
| 4690 |
31'5 |
0'0 |
|
|
|
31'5 |
8/10/2026 01:29:00 |
| 4700 |
32'5 |
0'0 |
|
|
|
32'5 |
8/10/2026 01:29:00 |
| 4710 |
33'4 |
0'0 |
|
|
|
33'4 |
8/10/2026 01:29:00 |
| 4720 |
34'4 |
0'0 |
|
|
|
34'4 |
8/10/2026 01:29:00 |
| 4730 |
35'4 |
0'0 |
|
|
|
35'4 |
8/10/2026 01:29:00 |
| 4750 |
37'3 |
0'0 |
|
|
|
37'3 |
8/10/2026 01:29:00 |
| 4760 |
38'3 |
0'0 |
|
|
|
38'3 |
8/10/2026 01:29:00 |
| 4770 |
39'2 |
0'0 |
|
|
|
39'2 |
8/10/2026 01:29:00 |
| 4790 |
41'2 |
0'0 |
|
|
|
41'2 |
8/10/2026 01:29:00 |
| 4800 |
42'2 |
0'0 |
|
|
|
42'2 |
8/10/2026 01:29:00 |
| 4830 |
45'1 |
0'0 |
|
|
|
45'1 |
8/10/2026 01:29:00 |
| 4840 |
46'1 |
0'0 |
|
|
|
46'1 |
8/10/2026 01:29:00 |
| 4850 |
47'1 |
0'0 |
|
|
|
47'1 |
8/10/2026 01:29:00 |
| 4900 |
52'0 |
0'0 |
|
|
|
52'0 |
8/10/2026 01:29:00 |
| 4950 |
57'0 |
0'0 |
|
|
|
57'0 |
8/10/2026 01:29:00 |
| 5000 |
61'7 |
0'0 |
|
|
|
61'7 |
8/10/2026 01:29:00 |
| 5050 |
66'7 |
0'0 |
|
|
|
66'7 |
8/10/2026 01:29:00 |
| 5100 |
71'6 |
0'0 |
|
|
|
71'6 |
8/10/2026 01:29:00 |
| 5150 |
76'7 |
0'0 |
|
|
|
76'7 |
8/10/2026 01:29:00 |
| 5200 |
81'7 |
0'0 |
|
|
|
81'7 |
8/10/2026 01:29:00 |
| 5250 |
86'7 |
0'0 |
|
|
|
86'7 |
8/10/2026 01:29:00 |
| 5300 |
91'7 |
0'0 |
|
|
|
91'7 |
8/10/2026 01:29:00 |
| 5350 |
96'7 |
0'0 |
|
|
|
96'7 |
8/10/2026 01:29:00 |
| 5400 |
101'7 |
0'0 |
|
|
|
101'7 |
8/10/2026 01:29:00 |
| 5450 |
106'7 |
0'0 |
|
|
|
106'7 |
8/10/2026 01:29:00 |
| 5500 |
111'7 |
0'0 |
|
|
|
111'7 |
8/10/2026 01:29:00 |
| 5550 |
116'6 |
0'0 |
|
|
|
116'6 |
8/10/2026 01:29:00 |
| 5900 |
151'6 |
0'0 |
|
|
|
151'6 |
8/10/2026 01:29:00 |
| 7000 |
261'6 |
0'0 |
|
|
|
261'6 |
8/10/2026 01:29:00 |
| 9000 |
461'6 |
0'0 |
|
|
|
461'6 |
8/10/2026 01:29:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
