 |
Options for @C6H |
|
| @C6H: CORN March 2026 Call 2200 CALLS (CBOT) as of 02/12/2026 12:28:26 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3700 |
57'5 |
0'0 |
|
|
|
57'5 |
2/11/2026 01:52:00 |
| 3800 |
50'2 |
2'5 |
50'2 |
50'2 |
50'2 |
47'5 |
2/12/2026 08:47:00 |
| 3850 |
42'5 |
0'0 |
|
|
|
42'5 |
2/11/2026 01:52:00 |
| 3900 |
37'5 |
0'0 |
|
|
|
37'5 |
2/11/2026 01:52:00 |
| 3950 |
32'5 |
0'0 |
|
|
|
32'5 |
2/11/2026 01:52:00 |
| 4000 |
27'5 |
0'0 |
|
|
|
27'5 |
2/11/2026 01:52:00 |
| 4050 |
22'5 |
0'0 |
|
|
|
22'5 |
2/11/2026 01:52:00 |
| 4100 |
19'0 |
1'2 |
19'0 |
19'0 |
19'0 |
17'6 |
2/12/2026 09:59:00 |
| 4110 |
16'6 |
0'0 |
|
|
|
16'6 |
2/11/2026 01:52:00 |
| 4150 |
12'7 |
0'0 |
|
|
|
12'7 |
2/11/2026 01:52:00 |
| 4200 |
11'0 |
2'5 |
9'4 |
11'0 |
9'4 |
8'3 |
2/12/2026 12:10:00 |
| 4230 |
6'2 |
0'0 |
|
|
|
6'2 |
2/11/2026 01:52:00 |
| 4240 |
5'5 |
0'0 |
|
|
|
5'5 |
2/11/2026 01:52:00 |
| 4250 |
6'0 |
1'0 |
5'7 |
7'0 |
5'7 |
5'0 |
2/12/2026 10:53:00 |
| 4260 |
5'3 |
1'0 |
5'3 |
5'3 |
5'3 |
4'3 |
2/12/2026 10:41:00 |
| 4270 |
3'6 |
0'0 |
|
|
|
3'6 |
2/11/2026 01:52:00 |
| 4280 |
3'7 |
0'5 |
3'2 |
3'7 |
3'2 |
3'2 |
2/12/2026 10:51:00 |
| 4290 |
3'2 |
0'4 |
3'1 |
3'2 |
3'1 |
2'6 |
2/12/2026 09:12:00 |
| 4300 |
4'0 |
1'5 |
3'0 |
4'0 |
2'4 |
2'3 |
2/12/2026 12:05:00 |
| 4310 |
2'5 |
0'5 |
2'7 |
2'7 |
2'5 |
2'0 |
2/12/2026 10:53:00 |
| 4320 |
2'4 |
0'7 |
1'6 |
3'0 |
1'6 |
1'5 |
2/12/2026 12:15:00 |
| 4330 |
2'2 |
0'7 |
2'0 |
2'2 |
2'0 |
1'3 |
2/12/2026 12:02:00 |
| 4340 |
1'2 |
0'0 |
|
|
|
1'2 |
2/11/2026 01:52:00 |
| 4350 |
1'5 |
0'4 |
1'2 |
1'7 |
1'0 |
1'1 |
2/12/2026 12:02:00 |
| 4360 |
1'1 |
0'2 |
1'4 |
1'4 |
1'1 |
0'7 |
2/12/2026 11:18:00 |
| 4370 |
1'0 |
0'2 |
1'0 |
1'0 |
1'0 |
0'6 |
2/12/2026 11:15:00 |
| 4380 |
0'7 |
0'2 |
0'7 |
0'7 |
0'7 |
0'5 |
2/12/2026 11:28:00 |
| 4390 |
0'4 |
0'0 |
|
|
|
0'4 |
2/11/2026 01:52:00 |
| 4400 |
0'5 |
0'1 |
0'3 |
0'6 |
0'3 |
0'4 |
2/12/2026 12:02:00 |
| 4410 |
0'4 |
0'0 |
|
|
|
0'4 |
2/11/2026 01:52:00 |
| 4420 |
0'4 |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
2/12/2026 08:43:00 |
| 4430 |
0'2 |
0'0 |
|
|
|
0'2 |
2/11/2026 01:52:00 |
| 4440 |
0'3 |
0'1 |
0'2 |
0'3 |
0'2 |
0'2 |
2/12/2026 08:43:00 |
| 4450 |
0'3 |
0'1 |
0'2 |
0'3 |
0'2 |
0'2 |
2/12/2026 12:07:00 |
| 4460 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
2/12/2026 09:26:00 |
| 4470 |
0'2 |
0'0 |
|
|
|
0'2 |
2/11/2026 01:52:00 |
| 4480 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 4490 |
0'2 |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
2/12/2026 10:14:00 |
| 4500 |
0'2 |
0'1 |
0'1 |
0'2 |
0'1 |
0'1 |
2/12/2026 10:31:00 |
| 4510 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 4520 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 4530 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 4540 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 4550 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/12/2026 09:23:00 |
| 4600 |
0'1 |
0'0 |
0'1 |
0'2 |
0'1 |
0'1 |
2/12/2026 09:00:00 |
| 4650 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/12/2026 08:36:00 |
| 4700 |
0'1 |
0'0 |
0'0 |
0'1 |
0'0 |
0'1 |
2/12/2026 09:13:00 |
| 4750 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 4800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 4850 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 4900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 4950 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 5000 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/12/2026 08:31:00 |
| 5050 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 5100 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/12/2026 12:07:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 13000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| @C6H: CORN March 2026 Call 2200 PUTS (CBOT) as of 02/12/2026 12:28:26 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 3950 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 4000 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/12/2026 11:46:00 |
| 4050 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 4060 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 4070 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 4080 |
0'1 |
0'0 |
|
|
|
0'1 |
2/11/2026 01:52:00 |
| 4090 |
0'2 |
0'0 |
|
|
|
0'2 |
2/11/2026 01:52:00 |
| 4100 |
0'1 |
-0'1 |
0'2 |
0'2 |
0'1 |
0'2 |
2/12/2026 12:07:00 |
| 4110 |
0'2 |
0'0 |
|
|
|
0'2 |
2/11/2026 01:52:00 |
| 4120 |
0'1 |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
2/12/2026 10:46:00 |
| 4130 |
0'2 |
0'0 |
|
|
|
0'2 |
2/11/2026 01:52:00 |
| 4140 |
0'1 |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
2/12/2026 10:46:00 |
| 4150 |
0'1 |
-0'2 |
0'1 |
0'1 |
0'1 |
0'3 |
2/12/2026 10:46:00 |
| 4160 |
0'4 |
0'0 |
|
|
|
0'4 |
2/11/2026 01:52:00 |
| 4170 |
0'5 |
0'0 |
|
|
|
0'5 |
2/11/2026 01:52:00 |
| 4180 |
0'5 |
0'0 |
|
|
|
0'5 |
2/11/2026 01:52:00 |
| 4190 |
0'6 |
0'0 |
|
|
|
0'6 |
2/11/2026 01:52:00 |
| 4200 |
0'2 |
-0'5 |
0'7 |
0'7 |
0'2 |
0'7 |
2/12/2026 12:17:00 |
| 4210 |
1'1 |
0'1 |
1'1 |
1'1 |
1'1 |
1'0 |
2/11/2026 10:08:00 |
| 4220 |
0'7 |
-0'4 |
0'7 |
0'7 |
0'7 |
1'3 |
2/12/2026 10:55:00 |
| 4230 |
0'7 |
-0'7 |
1'1 |
1'1 |
0'7 |
1'6 |
2/12/2026 11:09:00 |
| 4240 |
1'2 |
-0'7 |
1'1 |
1'3 |
1'1 |
2'1 |
2/12/2026 11:01:00 |
| 4250 |
1'0 |
-1'4 |
2'2 |
2'2 |
1'0 |
2'4 |
2/12/2026 12:05:00 |
| 4260 |
1'5 |
-1'2 |
1'5 |
1'7 |
1'5 |
2'7 |
2/12/2026 11:46:00 |
| 4270 |
2'2 |
-1'0 |
2'7 |
2'7 |
2'2 |
3'2 |
2/12/2026 09:45:00 |
| 4280 |
2'2 |
-1'4 |
3'4 |
3'4 |
2'2 |
3'6 |
2/12/2026 11:51:00 |
| 4290 |
2'3 |
-1'7 |
4'3 |
4'3 |
2'3 |
4'2 |
2/12/2026 12:09:00 |
| 4300 |
3'2 |
-1'5 |
4'7 |
4'7 |
3'0 |
4'7 |
2/12/2026 12:17:00 |
| 4310 |
3'3 |
-2'1 |
3'3 |
3'3 |
3'3 |
5'4 |
2/12/2026 12:09:00 |
| 4320 |
6'1 |
0'0 |
|
|
|
6'1 |
2/11/2026 01:52:00 |
| 4330 |
6'7 |
0'0 |
|
|
|
6'7 |
2/11/2026 01:52:00 |
| 4340 |
7'6 |
0'0 |
|
|
|
7'6 |
2/11/2026 01:52:00 |
| 4350 |
6'3 |
-2'2 |
8'5 |
8'5 |
6'3 |
8'5 |
2/12/2026 12:18:00 |
| 4360 |
9'3 |
0'0 |
|
|
|
9'3 |
2/11/2026 01:52:00 |
| 4370 |
10'2 |
0'0 |
|
|
|
10'2 |
2/11/2026 01:52:00 |
| 4380 |
11'1 |
0'0 |
|
|
|
11'1 |
2/11/2026 01:52:00 |
| 4390 |
12'0 |
0'0 |
|
|
|
12'0 |
2/11/2026 01:52:00 |
| 4400 |
10'4 |
-2'4 |
12'4 |
12'4 |
9'6 |
13'0 |
2/12/2026 12:18:00 |
| 4430 |
15'6 |
0'0 |
|
|
|
15'6 |
2/11/2026 01:52:00 |
| 4450 |
15'6 |
-2'0 |
14'4 |
15'6 |
14'4 |
17'6 |
2/12/2026 11:13:00 |
| 4480 |
20'5 |
0'0 |
|
|
|
20'5 |
2/11/2026 01:52:00 |
| 4500 |
19'6 |
-2'7 |
22'0 |
22'0 |
19'6 |
22'5 |
2/12/2026 12:15:00 |
| 4550 |
25'1 |
-2'4 |
25'1 |
25'1 |
25'1 |
27'5 |
2/12/2026 11:46:00 |
| 4600 |
32'5 |
0'0 |
|
|
|
32'5 |
2/11/2026 01:52:00 |
| 4650 |
37'5 |
0'0 |
|
|
|
37'5 |
2/11/2026 01:52:00 |
| 4700 |
38'4 |
-4'1 |
41'0 |
41'0 |
38'4 |
42'5 |
2/12/2026 12:06:00 |
| 4750 |
47'5 |
0'0 |
|
|
|
47'5 |
2/11/2026 01:52:00 |
| 4800 |
51'0 |
-1'5 |
51'0 |
51'0 |
51'0 |
52'5 |
2/12/2026 09:53:00 |
| 4850 |
57'5 |
0'0 |
|
|
|
57'5 |
2/11/2026 01:52:00 |
| 4900 |
62'5 |
0'0 |
|
|
|
62'5 |
2/11/2026 01:52:00 |
| 4950 |
67'5 |
0'0 |
|
|
|
67'5 |
2/11/2026 01:52:00 |
| 5000 |
70'6 |
-1'7 |
72'2 |
72'2 |
69'3 |
72'5 |
2/12/2026 10:56:00 |
| 5100 |
82'5 |
0'0 |
|
|
|
82'5 |
2/11/2026 01:52:00 |
| 5200 |
92'5 |
0'0 |
|
|
|
92'5 |
2/11/2026 01:52:00 |
| 7000 |
272'4 |
0'0 |
|
|
|
272'4 |
2/11/2026 01:52:00 |
| 7100 |
282'4 |
0'0 |
|
|
|
282'4 |
2/11/2026 01:52:00 |
| 7200 |
292'4 |
0'0 |
|
|
|
292'4 |
2/11/2026 01:52:00 |
| 7300 |
302'4 |
0'0 |
|
|
|
302'4 |
2/11/2026 01:52:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
