 |
Options for @C6H |
|
| @C6H: CORN March 2026 Call 2200 CALLS (CBOT) as of 02/04/2026 1:10:26 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3700 |
58'5 |
0'0 |
|
|
|
58'5 |
2/03/2026 01:45:00 |
| 3750 |
53'5 |
0'0 |
|
|
|
53'5 |
2/03/2026 01:45:00 |
| 3800 |
48'5 |
0'0 |
|
|
|
48'5 |
2/03/2026 01:45:00 |
| 3850 |
43'5 |
0'0 |
|
|
|
43'5 |
2/03/2026 01:45:00 |
| 3900 |
38'5 |
0'0 |
|
|
|
38'5 |
2/03/2026 01:45:00 |
| 3950 |
33'5 |
0'0 |
|
|
|
33'5 |
2/03/2026 01:45:00 |
| 4000 |
28'5 |
0'0 |
|
|
|
28'5 |
2/03/2026 01:45:00 |
| 4050 |
23'6 |
0'0 |
|
|
|
23'6 |
2/03/2026 01:45:00 |
| 4100 |
19'0 |
0'0 |
|
|
|
19'0 |
2/03/2026 01:45:00 |
| 4110 |
18'0 |
0'0 |
|
|
|
18'0 |
2/03/2026 01:45:00 |
| 4150 |
14'2 |
-0'2 |
14'2 |
14'2 |
14'2 |
14'4 |
2/03/2026 07:00:00 |
| 4200 |
10'2 |
-0'1 |
10'2 |
10'2 |
10'2 |
10'3 |
2/03/2026 07:00:00 |
| 4230 |
8'3 |
0'0 |
|
|
|
8'3 |
2/03/2026 01:45:00 |
| 4240 |
7'6 |
0'0 |
|
|
|
7'6 |
2/03/2026 01:45:00 |
| 4250 |
7'1 |
0'0 |
|
|
|
7'1 |
2/03/2026 01:45:00 |
| 4260 |
6'4 |
0'0 |
|
|
|
6'4 |
2/03/2026 01:45:00 |
| 4270 |
6'1 |
0'1 |
6'2 |
6'2 |
6'1 |
6'0 |
2/03/2026 07:37:00 |
| 4280 |
5'4 |
0'0 |
|
|
|
5'4 |
2/03/2026 01:45:00 |
| 4290 |
5'2 |
0'2 |
5'2 |
5'2 |
5'2 |
5'0 |
2/03/2026 08:47:00 |
| 4300 |
4'4 |
0'0 |
|
|
|
4'4 |
2/03/2026 01:45:00 |
| 4310 |
4'1 |
0'0 |
|
|
|
4'1 |
2/03/2026 01:45:00 |
| 4320 |
3'6 |
0'0 |
|
|
|
3'6 |
2/03/2026 01:45:00 |
| 4330 |
3'3 |
0'1 |
3'3 |
3'3 |
3'3 |
3'2 |
2/03/2026 10:27:00 |
| 4340 |
3'0 |
0'0 |
|
|
|
3'0 |
2/03/2026 01:45:00 |
| 4350 |
2'5 |
0'0 |
|
|
|
2'5 |
2/03/2026 01:45:00 |
| 4360 |
2'3 |
0'0 |
|
|
|
2'3 |
2/03/2026 01:45:00 |
| 4370 |
2'1 |
0'0 |
|
|
|
2'1 |
2/03/2026 01:45:00 |
| 4380 |
2'0 |
0'0 |
2'0 |
2'0 |
2'0 |
2'0 |
2/03/2026 08:33:00 |
| 4390 |
1'6 |
0'0 |
|
|
|
1'6 |
2/03/2026 01:45:00 |
| 4400 |
1'4 |
0'0 |
1'4 |
1'4 |
1'4 |
1'4 |
2/03/2026 07:10:00 |
| 4410 |
1'3 |
0'0 |
|
|
|
1'3 |
2/03/2026 01:45:00 |
| 4420 |
1'2 |
0'0 |
|
|
|
1'2 |
2/03/2026 01:45:00 |
| 4430 |
1'1 |
0'0 |
|
|
|
1'1 |
2/03/2026 01:45:00 |
| 4440 |
1'0 |
0'0 |
|
|
|
1'0 |
2/03/2026 01:45:00 |
| 4450 |
0'7 |
0'0 |
|
|
|
0'7 |
2/03/2026 01:45:00 |
| 4460 |
0'7 |
0'0 |
|
|
|
0'7 |
2/03/2026 01:45:00 |
| 4470 |
0'6 |
0'0 |
|
|
|
0'6 |
2/03/2026 01:45:00 |
| 4480 |
0'5 |
0'0 |
|
|
|
0'5 |
2/03/2026 01:45:00 |
| 4490 |
0'5 |
0'0 |
|
|
|
0'5 |
2/03/2026 01:45:00 |
| 4500 |
0'4 |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
2/03/2026 07:00:00 |
| 4510 |
0'4 |
0'0 |
|
|
|
0'4 |
2/03/2026 01:45:00 |
| 4550 |
0'4 |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
2/04/2026 12:59:00 |
| 4600 |
0'2 |
0'0 |
|
|
|
0'2 |
2/03/2026 01:45:00 |
| 4650 |
0'2 |
0'0 |
|
|
|
0'2 |
2/03/2026 01:45:00 |
| 4700 |
0'2 |
0'0 |
|
|
|
0'2 |
2/03/2026 01:45:00 |
| 4750 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 4800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 4850 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 4900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 4950 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5050 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 13000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| @C6H: CORN March 2026 Call 2200 PUTS (CBOT) as of 02/04/2026 1:10:26 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 3900 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/03/2026 07:41:00 |
| 3950 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 4000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/03/2026 01:45:00 |
| 4050 |
0'2 |
0'0 |
|
|
|
0'2 |
2/03/2026 01:45:00 |
| 4060 |
0'2 |
0'0 |
|
|
|
0'2 |
2/03/2026 01:45:00 |
| 4070 |
0'3 |
0'0 |
|
|
|
0'3 |
2/03/2026 01:45:00 |
| 4080 |
0'3 |
0'0 |
|
|
|
0'3 |
2/03/2026 01:45:00 |
| 4100 |
0'4 |
0'0 |
|
|
|
0'4 |
2/03/2026 01:45:00 |
| 4110 |
0'4 |
0'0 |
|
|
|
0'4 |
2/03/2026 01:45:00 |
| 4120 |
0'5 |
0'0 |
|
|
|
0'5 |
2/03/2026 01:45:00 |
| 4140 |
0'7 |
0'0 |
|
|
|
0'7 |
2/03/2026 01:45:00 |
| 4150 |
1'0 |
0'0 |
|
|
|
1'0 |
2/03/2026 01:45:00 |
| 4160 |
1'1 |
0'0 |
|
|
|
1'1 |
2/03/2026 01:45:00 |
| 4170 |
1'2 |
0'0 |
|
|
|
1'2 |
2/03/2026 01:45:00 |
| 4180 |
1'3 |
0'0 |
|
|
|
1'3 |
2/03/2026 01:45:00 |
| 4190 |
1'5 |
0'0 |
|
|
|
1'5 |
2/03/2026 01:45:00 |
| 4200 |
1'7 |
0'0 |
|
|
|
1'7 |
2/03/2026 01:45:00 |
| 4210 |
2'2 |
0'0 |
|
|
|
2'2 |
2/03/2026 01:45:00 |
| 4220 |
2'5 |
0'0 |
|
|
|
2'5 |
2/03/2026 01:45:00 |
| 4230 |
2'7 |
0'0 |
|
|
|
2'7 |
2/03/2026 01:45:00 |
| 4240 |
3'2 |
0'0 |
|
|
|
3'2 |
2/03/2026 01:45:00 |
| 4250 |
3'5 |
0'0 |
|
|
|
3'5 |
2/03/2026 01:45:00 |
| 4260 |
4'0 |
0'0 |
|
|
|
4'0 |
2/03/2026 01:45:00 |
| 4270 |
4'4 |
0'0 |
|
|
|
4'4 |
2/03/2026 01:45:00 |
| 4280 |
5'0 |
0'0 |
|
|
|
5'0 |
2/03/2026 01:45:00 |
| 4290 |
5'4 |
0'0 |
|
|
|
5'4 |
2/03/2026 01:45:00 |
| 4300 |
6'0 |
0'0 |
|
|
|
6'0 |
2/03/2026 01:45:00 |
| 4310 |
6'5 |
0'0 |
|
|
|
6'5 |
2/03/2026 01:45:00 |
| 4320 |
7'2 |
0'0 |
|
|
|
7'2 |
2/03/2026 01:45:00 |
| 4330 |
7'6 |
0'0 |
|
|
|
7'6 |
2/03/2026 01:45:00 |
| 4340 |
8'4 |
0'0 |
|
|
|
8'4 |
2/03/2026 01:45:00 |
| 4350 |
9'1 |
0'0 |
|
|
|
9'1 |
2/03/2026 01:45:00 |
| 4360 |
9'7 |
0'0 |
|
|
|
9'7 |
2/03/2026 01:45:00 |
| 4370 |
10'5 |
0'0 |
|
|
|
10'5 |
2/03/2026 01:45:00 |
| 4380 |
11'3 |
0'0 |
|
|
|
11'3 |
2/03/2026 01:45:00 |
| 4400 |
12'7 |
0'0 |
|
|
|
12'7 |
2/03/2026 01:45:00 |
| 4450 |
17'3 |
0'0 |
|
|
|
17'3 |
2/03/2026 01:45:00 |
| 4500 |
22'0 |
0'0 |
|
|
|
22'0 |
2/03/2026 01:45:00 |
| 4550 |
26'7 |
0'0 |
|
|
|
26'7 |
2/03/2026 01:45:00 |
| 4600 |
31'6 |
0'0 |
|
|
|
31'6 |
2/03/2026 01:45:00 |
| 4650 |
36'6 |
0'0 |
|
|
|
36'6 |
2/03/2026 01:45:00 |
| 4700 |
41'6 |
0'0 |
|
|
|
41'6 |
2/03/2026 01:45:00 |
| 4750 |
46'5 |
0'0 |
|
|
|
46'5 |
2/03/2026 01:45:00 |
| 4800 |
51'5 |
0'0 |
|
|
|
51'5 |
2/03/2026 01:45:00 |
| 4850 |
56'5 |
0'0 |
|
|
|
56'5 |
2/03/2026 01:45:00 |
| 4900 |
61'5 |
0'0 |
|
|
|
61'5 |
2/03/2026 01:45:00 |
| 4950 |
66'5 |
0'0 |
|
|
|
66'5 |
2/03/2026 01:45:00 |
| 5000 |
71'5 |
0'0 |
|
|
|
71'5 |
2/03/2026 01:45:00 |
| 5050 |
76'4 |
0'0 |
|
|
|
76'4 |
2/03/2026 01:45:00 |
| 5100 |
81'4 |
0'0 |
|
|
|
81'4 |
2/03/2026 01:45:00 |
| 5200 |
91'4 |
0'0 |
|
|
|
91'4 |
2/03/2026 01:45:00 |
| 7000 |
271'4 |
0'0 |
|
|
|
271'4 |
2/03/2026 01:45:00 |
| 7100 |
281'4 |
0'0 |
|
|
|
281'4 |
2/03/2026 01:45:00 |
| 7200 |
291'4 |
0'0 |
|
|
|
291'4 |
2/03/2026 01:45:00 |
| 7300 |
301'4 |
0'0 |
|
|
|
301'4 |
2/03/2026 01:45:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
