 |
Options for @C6K |
|
| @C6K: CORN May 2026 Call 2300 CALLS (CBOT) as of 04/10/2026 12:25:44 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3850 |
59'1 |
0'0 |
|
|
|
59'1 |
4/09/2026 01:53:00 |
| 3900 |
54'1 |
0'0 |
|
|
|
54'1 |
4/09/2026 01:53:00 |
| 3950 |
49'1 |
0'0 |
|
|
|
49'1 |
4/09/2026 01:53:00 |
| 4000 |
44'3 |
0'2 |
44'3 |
44'3 |
44'3 |
44'1 |
4/09/2026 07:00:00 |
| 4050 |
39'1 |
0'0 |
|
|
|
39'1 |
4/09/2026 01:53:00 |
| 4100 |
28'6 |
-5'3 |
28'6 |
28'6 |
28'6 |
34'1 |
4/10/2026 09:34:00 |
| 4150 |
24'6 |
-4'4 |
24'6 |
24'6 |
24'6 |
29'2 |
4/10/2026 09:09:00 |
| 4200 |
24'2 |
0'0 |
|
|
|
24'2 |
4/09/2026 01:53:00 |
| 4250 |
17'5 |
-1'7 |
15'0 |
17'5 |
15'0 |
19'4 |
4/10/2026 10:39:00 |
| 4300 |
13'0 |
-2'0 |
15'2 |
15'2 |
12'0 |
15'0 |
4/10/2026 12:00:00 |
| 4310 |
14'1 |
0'0 |
|
|
|
14'1 |
4/09/2026 01:53:00 |
| 4350 |
9'1 |
-1'7 |
9'1 |
9'1 |
9'1 |
11'0 |
4/10/2026 12:00:00 |
| 4360 |
10'2 |
0'0 |
|
|
|
10'2 |
4/09/2026 01:53:00 |
| 4370 |
6'5 |
-3'0 |
6'5 |
6'5 |
6'5 |
9'5 |
4/10/2026 09:09:00 |
| 4380 |
7'1 |
-1'6 |
7'1 |
7'1 |
7'1 |
8'7 |
4/10/2026 11:46:00 |
| 4390 |
6'6 |
-1'4 |
5'6 |
7'0 |
4'7 |
8'2 |
4/10/2026 11:50:00 |
| 4400 |
6'1 |
-1'4 |
7'5 |
7'5 |
4'4 |
7'5 |
4/10/2026 11:10:00 |
| 4410 |
5'5 |
-1'3 |
5'5 |
5'5 |
5'5 |
7'0 |
4/10/2026 08:39:00 |
| 4420 |
5'1 |
-1'3 |
4'4 |
5'2 |
4'1 |
6'4 |
4/10/2026 12:00:00 |
| 4430 |
4'5 |
-1'3 |
3'4 |
5'0 |
3'2 |
6'0 |
4/10/2026 11:46:00 |
| 4440 |
4'4 |
-1'0 |
5'2 |
5'2 |
3'3 |
5'4 |
4/10/2026 10:39:00 |
| 4450 |
4'2 |
-0'6 |
5'3 |
5'7 |
3'1 |
5'0 |
4/10/2026 12:08:00 |
| 4460 |
3'2 |
-1'2 |
3'3 |
3'3 |
2'4 |
4'4 |
4/10/2026 10:18:00 |
| 4470 |
3'4 |
-0'5 |
2'6 |
3'4 |
2'3 |
4'1 |
4/10/2026 12:08:00 |
| 4480 |
3'0 |
-0'6 |
4'4 |
4'4 |
2'1 |
3'6 |
4/10/2026 11:25:00 |
| 4490 |
2'7 |
-0'5 |
2'6 |
2'7 |
2'2 |
3'4 |
4/10/2026 12:08:00 |
| 4500 |
2'3 |
-0'6 |
3'4 |
3'4 |
1'6 |
3'1 |
4/10/2026 11:46:00 |
| 4510 |
2'1 |
-0'6 |
2'1 |
2'1 |
1'7 |
2'7 |
4/10/2026 11:46:00 |
| 4520 |
2'0 |
-0'4 |
2'1 |
2'1 |
1'5 |
2'4 |
4/10/2026 11:15:00 |
| 4530 |
2'0 |
-0'3 |
2'1 |
2'1 |
2'0 |
2'3 |
4/10/2026 08:37:00 |
| 4540 |
2'1 |
0'0 |
|
|
|
2'1 |
4/09/2026 01:53:00 |
| 4550 |
1'5 |
-0'3 |
1'3 |
1'5 |
1'2 |
2'0 |
4/10/2026 10:51:00 |
| 4560 |
1'6 |
0'0 |
1'7 |
1'7 |
1'6 |
1'6 |
4/10/2026 06:47:00 |
| 4570 |
1'2 |
-0'3 |
1'2 |
1'2 |
1'2 |
1'5 |
4/10/2026 08:38:00 |
| 4580 |
0'7 |
-0'5 |
0'7 |
0'7 |
0'7 |
1'4 |
4/10/2026 09:23:00 |
| 4590 |
1'2 |
-0'1 |
1'2 |
1'2 |
1'2 |
1'3 |
4/10/2026 08:32:00 |
| 4600 |
1'0 |
-0'2 |
1'4 |
1'4 |
0'6 |
1'2 |
4/10/2026 12:15:00 |
| 4610 |
0'7 |
-0'2 |
0'7 |
0'7 |
0'7 |
1'1 |
4/10/2026 10:46:00 |
| 4620 |
0'7 |
-0'2 |
1'1 |
1'1 |
0'6 |
1'1 |
4/10/2026 10:45:00 |
| 4630 |
1'0 |
0'0 |
|
|
|
1'0 |
4/09/2026 01:53:00 |
| 4640 |
0'7 |
-0'1 |
0'7 |
0'7 |
0'7 |
1'0 |
4/10/2026 08:30:00 |
| 4650 |
0'5 |
-0'2 |
1'0 |
1'0 |
0'5 |
0'7 |
4/10/2026 11:42:00 |
| 4660 |
0'6 |
0'0 |
|
|
|
0'6 |
4/09/2026 01:53:00 |
| 4670 |
0'4 |
-0'2 |
0'4 |
0'4 |
0'4 |
0'6 |
4/10/2026 09:56:00 |
| 4680 |
0'5 |
0'0 |
|
|
|
0'5 |
4/09/2026 01:53:00 |
| 4690 |
0'5 |
0'0 |
|
|
|
0'5 |
4/09/2026 01:53:00 |
| 4700 |
0'3 |
-0'2 |
0'5 |
0'5 |
0'3 |
0'5 |
4/10/2026 12:03:00 |
| 4710 |
0'4 |
0'0 |
|
|
|
0'4 |
4/09/2026 01:53:00 |
| 4720 |
0'4 |
0'0 |
|
|
|
0'4 |
4/09/2026 01:53:00 |
| 4730 |
0'4 |
0'0 |
|
|
|
0'4 |
4/09/2026 01:53:00 |
| 4740 |
0'4 |
0'0 |
|
|
|
0'4 |
4/09/2026 01:53:00 |
| 4750 |
0'4 |
0'0 |
|
|
|
0'4 |
4/09/2026 01:53:00 |
| 4760 |
0'3 |
0'0 |
|
|
|
0'3 |
4/09/2026 01:53:00 |
| 4770 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
4/10/2026 10:41:00 |
| 4780 |
0'3 |
0'0 |
|
|
|
0'3 |
4/09/2026 01:53:00 |
| 4790 |
0'3 |
0'0 |
|
|
|
0'3 |
4/09/2026 01:53:00 |
| 4800 |
0'3 |
0'0 |
0'4 |
0'4 |
0'3 |
0'3 |
4/10/2026 11:05:00 |
| 4810 |
0'2 |
0'0 |
|
|
|
0'2 |
4/09/2026 01:53:00 |
| 4820 |
0'2 |
0'0 |
|
|
|
0'2 |
4/09/2026 01:53:00 |
| 4830 |
0'2 |
0'0 |
|
|
|
0'2 |
4/09/2026 01:53:00 |
| 4840 |
0'2 |
0'0 |
|
|
|
0'2 |
4/09/2026 01:53:00 |
| 4850 |
0'2 |
0'0 |
|
|
|
0'2 |
4/09/2026 01:53:00 |
| 4900 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
4/09/2026 07:26:00 |
| 4950 |
0'2 |
0'0 |
|
|
|
0'2 |
4/09/2026 01:53:00 |
| 5000 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/10/2026 03:57:00 |
| 5050 |
0'2 |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
4/10/2026 09:07:00 |
| 5100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 5150 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/09/2026 07:22:00 |
| 5200 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/10/2026 09:31:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 5500 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/10/2026 10:59:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 5650 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 5750 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 5850 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 14000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 15000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 20000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| @C6K: CORN May 2026 Call 2300 PUTS (CBOT) as of 04/10/2026 12:25:44 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 3950 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 4000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 4050 |
0'1 |
0'0 |
|
|
|
0'1 |
4/09/2026 01:53:00 |
| 4100 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/10/2026 04:18:00 |
| 4150 |
0'2 |
0'0 |
|
|
|
0'2 |
4/09/2026 01:53:00 |
| 4200 |
0'3 |
0'1 |
0'2 |
0'4 |
0'2 |
0'2 |
4/10/2026 10:13:00 |
| 4250 |
0'5 |
0'1 |
0'7 |
0'7 |
0'5 |
0'4 |
4/10/2026 11:03:00 |
| 4300 |
1'3 |
0'3 |
1'0 |
2'0 |
1'0 |
1'0 |
4/10/2026 10:46:00 |
| 4310 |
2'0 |
0'7 |
2'0 |
2'0 |
2'0 |
1'1 |
4/10/2026 08:57:00 |
| 4320 |
1'2 |
0'0 |
|
|
|
1'2 |
4/09/2026 01:53:00 |
| 4330 |
2'2 |
0'6 |
2'2 |
2'2 |
2'2 |
1'4 |
4/10/2026 10:25:00 |
| 4340 |
2'1 |
0'4 |
2'1 |
2'1 |
2'1 |
1'5 |
4/10/2026 11:30:00 |
| 4350 |
2'3 |
0'3 |
2'0 |
3'5 |
2'0 |
2'0 |
4/10/2026 11:58:00 |
| 4360 |
2'3 |
0'0 |
|
|
|
2'3 |
4/09/2026 01:53:00 |
| 4370 |
3'6 |
1'1 |
3'4 |
3'6 |
3'4 |
2'5 |
4/10/2026 10:07:00 |
| 4380 |
4'5 |
1'6 |
3'5 |
4'5 |
3'5 |
2'7 |
4/10/2026 09:09:00 |
| 4390 |
3'7 |
0'5 |
5'2 |
5'2 |
3'7 |
3'2 |
4/10/2026 12:00:00 |
| 4400 |
3'7 |
0'2 |
3'0 |
6'0 |
3'0 |
3'5 |
4/10/2026 12:12:00 |
| 4410 |
5'5 |
1'5 |
6'2 |
6'3 |
5'5 |
4'0 |
4/10/2026 10:26:00 |
| 4420 |
5'2 |
0'6 |
6'6 |
7'2 |
5'2 |
4'4 |
4/10/2026 11:42:00 |
| 4430 |
5'6 |
0'6 |
7'5 |
7'5 |
5'6 |
5'0 |
4/10/2026 12:04:00 |
| 4440 |
5'6 |
0'2 |
8'6 |
8'6 |
5'6 |
5'4 |
4/10/2026 12:10:00 |
| 4450 |
7'0 |
1'0 |
6'4 |
9'4 |
6'3 |
6'0 |
4/10/2026 11:41:00 |
| 4460 |
7'2 |
0'6 |
9'4 |
9'4 |
7'2 |
6'4 |
4/10/2026 12:08:00 |
| 4470 |
7'6 |
0'5 |
6'3 |
10'3 |
6'3 |
7'1 |
4/10/2026 12:15:00 |
| 4480 |
8'7 |
1'1 |
9'7 |
9'7 |
8'7 |
7'6 |
4/10/2026 11:53:00 |
| 4490 |
10'3 |
1'7 |
10'3 |
10'3 |
10'3 |
8'4 |
4/10/2026 08:41:00 |
| 4500 |
10'3 |
1'2 |
9'6 |
13'2 |
9'4 |
9'1 |
4/10/2026 11:26:00 |
| 4510 |
9'7 |
0'0 |
|
|
|
9'7 |
4/09/2026 01:53:00 |
| 4520 |
10'4 |
0'0 |
|
|
|
10'4 |
4/09/2026 01:53:00 |
| 4530 |
11'3 |
0'0 |
|
|
|
11'3 |
4/09/2026 01:53:00 |
| 4540 |
15'2 |
3'1 |
15'2 |
15'2 |
15'2 |
12'1 |
4/10/2026 09:59:00 |
| 4550 |
14'2 |
1'3 |
16'6 |
16'6 |
14'2 |
12'7 |
4/10/2026 11:21:00 |
| 4560 |
13'5 |
0'0 |
|
|
|
13'5 |
4/09/2026 01:53:00 |
| 4570 |
14'4 |
0'0 |
|
|
|
14'4 |
4/09/2026 01:53:00 |
| 4580 |
15'3 |
0'0 |
|
|
|
15'3 |
4/09/2026 01:53:00 |
| 4590 |
16'3 |
0'0 |
|
|
|
16'3 |
4/09/2026 01:53:00 |
| 4600 |
19'6 |
2'4 |
18'4 |
21'7 |
18'4 |
17'2 |
4/10/2026 10:35:00 |
| 4610 |
18'1 |
0'0 |
|
|
|
18'1 |
4/09/2026 01:53:00 |
| 4620 |
19'1 |
0'0 |
|
|
|
19'1 |
4/09/2026 01:53:00 |
| 4630 |
20'0 |
0'0 |
|
|
|
20'0 |
4/09/2026 01:53:00 |
| 4640 |
21'0 |
0'0 |
|
|
|
21'0 |
4/09/2026 01:53:00 |
| 4650 |
21'7 |
0'0 |
|
|
|
21'7 |
4/09/2026 01:53:00 |
| 4660 |
22'6 |
0'0 |
|
|
|
22'6 |
4/09/2026 01:53:00 |
| 4670 |
23'6 |
0'0 |
|
|
|
23'6 |
4/09/2026 01:53:00 |
| 4680 |
24'5 |
0'0 |
|
|
|
24'5 |
4/09/2026 01:53:00 |
| 4690 |
25'5 |
0'0 |
|
|
|
25'5 |
4/09/2026 01:53:00 |
| 4700 |
27'7 |
1'2 |
31'1 |
31'1 |
27'6 |
26'5 |
4/10/2026 10:56:00 |
| 4710 |
27'4 |
0'0 |
|
|
|
27'4 |
4/09/2026 01:53:00 |
| 4720 |
28'4 |
0'0 |
|
|
|
28'4 |
4/09/2026 01:53:00 |
| 4750 |
31'4 |
0'0 |
|
|
|
31'4 |
4/09/2026 01:53:00 |
| 4770 |
33'3 |
0'0 |
|
|
|
33'3 |
4/09/2026 01:53:00 |
| 4790 |
35'3 |
0'0 |
|
|
|
35'3 |
4/09/2026 01:53:00 |
| 4800 |
36'3 |
0'0 |
|
|
|
36'3 |
4/09/2026 01:53:00 |
| 4820 |
38'2 |
0'0 |
|
|
|
38'2 |
4/09/2026 01:53:00 |
| 4830 |
39'2 |
0'0 |
|
|
|
39'2 |
4/09/2026 01:53:00 |
| 4850 |
41'2 |
0'0 |
|
|
|
41'2 |
4/09/2026 01:53:00 |
| 4900 |
46'2 |
0'0 |
|
|
|
46'2 |
4/09/2026 01:53:00 |
| 4950 |
51'2 |
0'0 |
|
|
|
51'2 |
4/09/2026 01:53:00 |
| 5000 |
56'1 |
0'0 |
|
|
|
56'1 |
4/09/2026 01:53:00 |
| 5050 |
61'1 |
0'0 |
|
|
|
61'1 |
4/09/2026 01:53:00 |
| 5100 |
66'1 |
0'0 |
|
|
|
66'1 |
4/09/2026 01:53:00 |
| 5150 |
71'1 |
0'0 |
|
|
|
71'1 |
4/09/2026 01:53:00 |
| 5200 |
76'1 |
0'0 |
|
|
|
76'1 |
4/09/2026 01:53:00 |
| 5250 |
81'1 |
0'0 |
|
|
|
81'1 |
4/09/2026 01:53:00 |
| 5300 |
86'0 |
0'0 |
|
|
|
86'0 |
4/09/2026 01:53:00 |
| 5350 |
91'0 |
0'0 |
|
|
|
91'0 |
4/09/2026 01:53:00 |
| 5750 |
131'0 |
0'0 |
|
|
|
131'0 |
4/09/2026 01:53:00 |
| 5800 |
136'0 |
0'0 |
|
|
|
136'0 |
4/09/2026 01:53:00 |
| 7100 |
266'0 |
0'0 |
|
|
|
266'0 |
4/09/2026 01:53:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
