 |
Options for @C6K |
|
| @C6K: CORN May 2026 Call 2300 CALLS (CBOT) as of 04/25/2026 10:35:41 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 4000 |
55'0s |
-0'5 |
55'0 |
55'0 |
55'0 |
55'5 |
4/24/2026 01:15:00 |
| 4050 |
50'0s |
-0'5 |
|
|
|
50'5 |
4/24/2026 01:15:00 |
| 4100 |
45'0s |
-0'5 |
|
|
|
45'5 |
4/24/2026 01:15:00 |
| 4150 |
40'0s |
-0'5 |
|
|
|
40'5 |
4/24/2026 01:15:00 |
| 4180 |
37'0s |
-0'5 |
|
|
|
37'5 |
4/24/2026 01:15:00 |
| 4200 |
35'0s |
-0'5 |
|
|
|
35'5 |
4/24/2026 01:15:00 |
| 4250 |
30'0s |
-0'5 |
32'4 |
32'4 |
32'2 |
30'5 |
4/24/2026 01:15:00 |
| 4260 |
29'0s |
-0'5 |
|
|
|
29'5 |
4/24/2026 01:15:00 |
| 4280 |
27'0s |
-0'5 |
|
|
|
27'5 |
4/24/2026 01:15:00 |
| 4290 |
26'0s |
-0'5 |
|
|
|
26'5 |
4/24/2026 01:15:00 |
| 4300 |
25'0s |
-0'5 |
25'4 |
27'2 |
23'6 |
25'5 |
4/24/2026 01:15:00 |
| 4310 |
24'0s |
-0'5 |
|
|
|
24'5 |
4/24/2026 01:15:00 |
| 4320 |
23'0s |
-0'5 |
|
|
|
23'5 |
4/24/2026 01:15:00 |
| 4330 |
22'0s |
-0'5 |
|
|
|
22'5 |
4/24/2026 01:15:00 |
| 4340 |
21'0s |
-0'5 |
|
|
|
21'5 |
4/24/2026 01:15:00 |
| 4350 |
20'0s |
-0'5 |
22'2 |
22'2 |
19'0 |
20'5 |
4/24/2026 01:15:00 |
| 4360 |
19'0s |
-0'5 |
|
|
|
19'5 |
4/24/2026 01:15:00 |
| 4370 |
18'0s |
-0'5 |
|
|
|
18'5 |
4/24/2026 01:15:00 |
| 4380 |
17'0s |
-0'5 |
|
|
|
17'5 |
4/24/2026 01:15:00 |
| 4390 |
16'0s |
-0'5 |
|
|
|
16'5 |
4/24/2026 01:15:00 |
| 4400 |
15'0s |
-0'5 |
15'3 |
17'2 |
14'0 |
15'5 |
4/24/2026 01:15:00 |
| 4410 |
14'0s |
-0'5 |
|
|
|
14'5 |
4/24/2026 01:15:00 |
| 4420 |
13'0s |
-0'5 |
13'2 |
13'2 |
13'2 |
13'5 |
4/24/2026 01:15:00 |
| 4430 |
12'0s |
-0'5 |
12'3 |
12'3 |
12'3 |
12'5 |
4/24/2026 01:15:00 |
| 4440 |
11'0s |
-0'5 |
|
|
|
11'5 |
4/24/2026 01:15:00 |
| 4450 |
10'0s |
-0'5 |
10'4 |
12'2 |
8'6 |
10'5 |
4/24/2026 01:15:00 |
| 4460 |
9'0s |
-0'5 |
9'1 |
9'7 |
9'1 |
9'5 |
4/24/2026 01:15:00 |
| 4470 |
8'0s |
-0'5 |
|
|
|
8'5 |
4/24/2026 01:15:00 |
| 4480 |
7'0s |
-0'5 |
8'1 |
8'1 |
8'1 |
7'5 |
4/24/2026 01:15:00 |
| 4490 |
6'0s |
-0'5 |
6'2 |
6'2 |
6'2 |
6'5 |
4/24/2026 01:15:00 |
| 4500 |
5'0s |
-0'6 |
5'6 |
7'4 |
3'6 |
5'6 |
4/24/2026 01:17:00 |
| 4510 |
4'0s |
-0'7 |
4'1 |
4'1 |
3'4 |
4'7 |
4/24/2026 01:15:00 |
| 4520 |
3'0s |
-1'0 |
5'3 |
5'3 |
3'2 |
4'0 |
4/24/2026 01:15:00 |
| 4530 |
2'0s |
-1'1 |
|
|
|
3'1 |
4/24/2026 01:15:00 |
| 4540 |
1'0s |
-1'4 |
2'0 |
2'0 |
0'5 |
2'4 |
4/24/2026 01:19:00 |
| 4550 |
0'3s |
-1'5 |
2'0 |
3'0 |
0'1 |
2'0 |
4/24/2026 01:18:00 |
| 4560 |
0'1s |
-1'3 |
1'3 |
1'3 |
0'1 |
1'4 |
4/24/2026 01:15:00 |
| 4570 |
0'2s |
-0'7 |
0'4 |
0'5 |
0'2 |
1'1 |
4/24/2026 01:15:00 |
| 4580 |
1'1s |
0'3 |
0'6 |
1'1 |
0'6 |
0'6 |
4/24/2026 01:15:00 |
| 4590 |
0'1s |
-0'3 |
0'4 |
0'5 |
0'1 |
0'4 |
4/24/2026 01:15:00 |
| 4600 |
0'1s |
-0'2 |
0'4 |
0'4 |
0'1 |
0'3 |
4/24/2026 01:15:00 |
| 4610 |
0'2s |
0'0 |
|
|
|
0'2 |
4/23/2026 01:30:00 |
| 4620 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
4/24/2026 01:15:00 |
| 4630 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4640 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4650 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/24/2026 01:15:00 |
| 4660 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4670 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4680 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4690 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4710 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4720 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4730 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4740 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4760 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4770 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4780 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4790 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/24/2026 01:15:00 |
| 4810 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4820 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4830 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4840 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/24/2026 01:15:00 |
| 4950 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/24/2026 01:15:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5650 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 14000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 15000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 20000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| @C6K: CORN May 2026 Call 2300 PUTS (CBOT) as of 04/25/2026 10:35:42 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4190 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4240 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4260 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4270 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4280 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4290 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4300 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/24/2026 01:15:00 |
| 4310 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4320 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4330 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4340 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4360 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4370 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4380 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4390 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4410 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/24/2026 01:15:00 |
| 4420 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4430 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4440 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4460 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4470 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4480 |
0'1s |
0'0 |
|
|
|
0'1 |
4/23/2026 01:30:00 |
| 4490 |
0'1s |
0'0 |
0'1 |
0'2 |
0'1 |
0'1 |
4/24/2026 01:15:00 |
| 4500 |
0'1s |
-0'1 |
0'3 |
0'3 |
0'0 |
0'2 |
4/24/2026 01:15:00 |
| 4510 |
0'1s |
-0'2 |
0'2 |
0'2 |
0'1 |
0'3 |
4/24/2026 01:15:00 |
| 4520 |
0'1s |
-0'3 |
0'2 |
0'4 |
0'1 |
0'4 |
4/24/2026 01:15:00 |
| 4530 |
0'2s |
-0'3 |
0'7 |
0'7 |
0'1 |
0'5 |
4/24/2026 01:15:00 |
| 4540 |
0'1s |
-0'7 |
0'4 |
0'4 |
0'1 |
1'0 |
4/24/2026 01:15:00 |
| 4550 |
0'2s |
-1'2 |
1'4 |
1'5 |
0'1 |
1'4 |
4/24/2026 01:19:00 |
| 4560 |
1'0s |
-1'0 |
2'0 |
2'2 |
0'6 |
2'0 |
4/24/2026 01:15:00 |
| 4570 |
2'0s |
-0'5 |
1'5 |
2'5 |
1'5 |
2'5 |
4/24/2026 01:15:00 |
| 4580 |
3'0s |
-0'2 |
3'0 |
4'1 |
2'0 |
3'2 |
4/24/2026 01:15:00 |
| 4590 |
4'0s |
0'0 |
|
|
|
4'0 |
4/24/2026 01:15:00 |
| 4600 |
5'0s |
0'1 |
4'0 |
6'2 |
4'0 |
4'7 |
4/24/2026 01:19:00 |
| 4610 |
6'0s |
0'2 |
|
|
|
5'6 |
4/24/2026 01:15:00 |
| 4620 |
7'0s |
0'2 |
|
|
|
6'6 |
4/24/2026 01:15:00 |
| 4630 |
8'0s |
0'3 |
|
|
|
7'5 |
4/24/2026 01:15:00 |
| 4640 |
9'0s |
0'3 |
|
|
|
8'5 |
4/24/2026 01:15:00 |
| 4650 |
10'0s |
0'3 |
7'7 |
10'4 |
7'7 |
9'5 |
4/24/2026 01:15:00 |
| 4660 |
11'0s |
0'3 |
|
|
|
10'5 |
4/24/2026 01:15:00 |
| 4670 |
12'0s |
0'3 |
|
|
|
11'5 |
4/24/2026 01:15:00 |
| 4680 |
13'0s |
0'3 |
|
|
|
12'5 |
4/24/2026 01:15:00 |
| 4690 |
14'0s |
0'3 |
|
|
|
13'5 |
4/24/2026 01:15:00 |
| 4700 |
15'0s |
0'3 |
12'6 |
15'0 |
12'6 |
14'5 |
4/24/2026 01:15:00 |
| 4710 |
16'0s |
0'3 |
|
|
|
15'5 |
4/24/2026 01:15:00 |
| 4720 |
17'0s |
0'3 |
|
|
|
16'5 |
4/24/2026 01:15:00 |
| 4730 |
18'0s |
0'3 |
|
|
|
17'5 |
4/24/2026 01:15:00 |
| 4740 |
19'0s |
0'3 |
|
|
|
18'5 |
4/24/2026 01:15:00 |
| 4750 |
20'0s |
0'3 |
17'6 |
17'6 |
17'6 |
19'5 |
4/24/2026 01:15:00 |
| 4770 |
22'0s |
0'3 |
|
|
|
21'5 |
4/24/2026 01:15:00 |
| 4780 |
23'0s |
0'3 |
|
|
|
22'5 |
4/24/2026 01:15:00 |
| 4790 |
24'0s |
0'3 |
|
|
|
23'5 |
4/24/2026 01:15:00 |
| 4800 |
25'0s |
0'3 |
26'2 |
26'2 |
26'2 |
24'5 |
4/24/2026 01:15:00 |
| 4810 |
26'0s |
0'3 |
|
|
|
25'5 |
4/24/2026 01:15:00 |
| 4820 |
27'0s |
0'3 |
|
|
|
26'5 |
4/24/2026 01:15:00 |
| 4840 |
29'0s |
0'3 |
|
|
|
28'5 |
4/24/2026 01:15:00 |
| 4850 |
30'0s |
0'3 |
|
|
|
29'5 |
4/24/2026 01:15:00 |
| 4900 |
35'0s |
0'3 |
|
|
|
34'5 |
4/24/2026 01:15:00 |
| 4950 |
40'0s |
0'3 |
|
|
|
39'5 |
4/24/2026 01:15:00 |
| 5000 |
45'0s |
0'3 |
|
|
|
44'5 |
4/24/2026 01:15:00 |
| 5100 |
55'0s |
0'3 |
|
|
|
54'5 |
4/24/2026 01:15:00 |
| 5150 |
60'0s |
0'3 |
|
|
|
59'5 |
4/24/2026 01:15:00 |
| 5200 |
65'0s |
0'3 |
64'4 |
64'4 |
64'4 |
64'5 |
4/24/2026 01:15:00 |
| 5300 |
75'0s |
0'3 |
|
|
|
74'5 |
4/24/2026 01:15:00 |
| 5350 |
80'0s |
0'3 |
|
|
|
79'5 |
4/24/2026 01:15:00 |
| 5750 |
120'0s |
0'3 |
|
|
|
119'5 |
4/24/2026 01:15:00 |
| 5800 |
125'0s |
0'3 |
|
|
|
124'5 |
4/24/2026 01:15:00 |
| 7100 |
255'0s |
0'3 |
|
|
|
254'5 |
4/24/2026 01:15:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
