 |
Options for @C6K |
|
| @C6K: CORN May 2026 Call 2300 CALLS (CBOT) as of 04/16/2026 9:53:49 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3850 |
66'3 |
0'0 |
|
|
|
66'3 |
4/15/2026 01:31:00 |
| 3900 |
61'3 |
0'0 |
|
|
|
61'3 |
4/15/2026 01:31:00 |
| 3950 |
56'3 |
0'0 |
|
|
|
56'3 |
4/15/2026 01:31:00 |
| 4000 |
51'3 |
0'0 |
|
|
|
51'3 |
4/15/2026 01:31:00 |
| 4050 |
46'3 |
0'0 |
|
|
|
46'3 |
4/15/2026 01:31:00 |
| 4100 |
41'3 |
0'0 |
|
|
|
41'3 |
4/15/2026 01:31:00 |
| 4150 |
35'4 |
-0'7 |
35'4 |
35'4 |
35'4 |
36'3 |
4/16/2026 08:48:00 |
| 4200 |
30'4 |
-0'7 |
30'4 |
30'4 |
30'4 |
31'3 |
4/16/2026 09:13:00 |
| 4250 |
25'6 |
-0'5 |
25'6 |
25'6 |
25'6 |
26'3 |
4/16/2026 09:12:00 |
| 4260 |
25'3 |
0'0 |
|
|
|
25'3 |
4/15/2026 01:31:00 |
| 4290 |
22'4 |
0'0 |
|
|
|
22'4 |
4/15/2026 01:31:00 |
| 4300 |
21'4 |
-0'1 |
21'4 |
21'4 |
21'4 |
21'5 |
4/16/2026 09:07:00 |
| 4310 |
20'5 |
0'0 |
|
|
|
20'5 |
4/15/2026 01:31:00 |
| 4340 |
17'6 |
0'0 |
|
|
|
17'6 |
4/15/2026 01:31:00 |
| 4350 |
16'7 |
0'0 |
|
|
|
16'7 |
4/15/2026 01:31:00 |
| 4360 |
15'7 |
0'0 |
|
|
|
15'7 |
4/15/2026 01:31:00 |
| 4370 |
15'0 |
0'0 |
|
|
|
15'0 |
4/15/2026 01:31:00 |
| 4380 |
14'1 |
0'0 |
|
|
|
14'1 |
4/15/2026 01:31:00 |
| 4390 |
13'2 |
0'0 |
|
|
|
13'2 |
4/15/2026 01:31:00 |
| 4400 |
12'6 |
0'3 |
12'2 |
12'6 |
11'3 |
12'3 |
4/16/2026 09:42:00 |
| 4410 |
11'5 |
0'0 |
|
|
|
11'5 |
4/15/2026 01:31:00 |
| 4420 |
11'0 |
0'1 |
11'0 |
11'0 |
11'0 |
10'7 |
4/16/2026 08:41:00 |
| 4430 |
10'0 |
0'0 |
|
|
|
10'0 |
4/15/2026 01:31:00 |
| 4440 |
9'4 |
0'0 |
|
|
|
9'4 |
4/15/2026 01:31:00 |
| 4450 |
8'4 |
-0'2 |
9'0 |
9'0 |
8'4 |
8'6 |
4/16/2026 09:30:00 |
| 4460 |
7'3 |
-0'6 |
7'6 |
7'6 |
7'3 |
8'1 |
4/16/2026 08:48:00 |
| 4470 |
7'0 |
-0'4 |
7'1 |
7'3 |
6'6 |
7'4 |
4/16/2026 09:26:00 |
| 4480 |
6'2 |
-0'5 |
6'6 |
6'6 |
6'2 |
6'7 |
4/16/2026 09:12:00 |
| 4490 |
5'5 |
-0'5 |
5'5 |
5'5 |
5'5 |
6'2 |
4/16/2026 08:45:00 |
| 4500 |
5'6 |
0'0 |
5'7 |
6'4 |
5'0 |
5'6 |
4/16/2026 09:35:00 |
| 4510 |
4'5 |
-0'5 |
4'5 |
4'5 |
4'5 |
5'2 |
4/16/2026 04:11:00 |
| 4520 |
4'3 |
-0'3 |
5'0 |
5'0 |
4'2 |
4'6 |
4/16/2026 09:10:00 |
| 4530 |
4'2 |
0'0 |
4'0 |
4'2 |
4'0 |
4'2 |
4/16/2026 09:05:00 |
| 4540 |
3'4 |
-0'3 |
3'4 |
3'4 |
3'3 |
3'7 |
4/16/2026 09:12:00 |
| 4550 |
3'2 |
-0'2 |
3'4 |
3'4 |
3'0 |
3'4 |
4/16/2026 09:25:00 |
| 4560 |
3'0 |
-0'1 |
3'1 |
3'1 |
2'6 |
3'1 |
4/16/2026 09:07:00 |
| 4570 |
2'7 |
0'0 |
2'3 |
2'7 |
2'3 |
2'7 |
4/16/2026 09:02:00 |
| 4580 |
2'2 |
-0'3 |
2'2 |
2'2 |
2'2 |
2'5 |
4/16/2026 07:41:00 |
| 4590 |
2'2 |
0'0 |
|
|
|
2'2 |
4/15/2026 01:31:00 |
| 4600 |
2'0 |
-0'1 |
2'0 |
2'1 |
1'6 |
2'1 |
4/16/2026 09:31:00 |
| 4610 |
2'0 |
0'0 |
|
|
|
2'0 |
4/15/2026 01:31:00 |
| 4620 |
1'6 |
0'0 |
|
|
|
1'6 |
4/15/2026 01:31:00 |
| 4630 |
1'5 |
0'0 |
|
|
|
1'5 |
4/15/2026 01:31:00 |
| 4640 |
1'4 |
0'0 |
|
|
|
1'4 |
4/15/2026 01:31:00 |
| 4650 |
1'2 |
-0'1 |
1'2 |
1'2 |
1'2 |
1'3 |
4/16/2026 08:40:00 |
| 4660 |
1'2 |
0'0 |
|
|
|
1'2 |
4/15/2026 01:31:00 |
| 4670 |
1'1 |
0'0 |
|
|
|
1'1 |
4/15/2026 01:31:00 |
| 4680 |
1'1 |
0'1 |
1'1 |
1'1 |
1'1 |
1'0 |
4/16/2026 02:15:00 |
| 4690 |
1'0 |
0'0 |
|
|
|
1'0 |
4/15/2026 01:31:00 |
| 4700 |
0'7 |
0'0 |
0'6 |
0'7 |
0'6 |
0'7 |
4/16/2026 08:42:00 |
| 4710 |
0'6 |
0'0 |
|
|
|
0'6 |
4/15/2026 01:31:00 |
| 4720 |
0'6 |
0'0 |
|
|
|
0'6 |
4/15/2026 01:31:00 |
| 4730 |
0'6 |
0'0 |
|
|
|
0'6 |
4/15/2026 01:31:00 |
| 4740 |
0'5 |
0'0 |
|
|
|
0'5 |
4/15/2026 01:31:00 |
| 4750 |
0'4 |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
4/16/2026 08:30:00 |
| 4760 |
0'4 |
0'0 |
|
|
|
0'4 |
4/15/2026 01:31:00 |
| 4770 |
0'4 |
0'0 |
|
|
|
0'4 |
4/15/2026 01:31:00 |
| 4780 |
0'4 |
0'0 |
|
|
|
0'4 |
4/15/2026 01:31:00 |
| 4790 |
0'4 |
0'0 |
|
|
|
0'4 |
4/15/2026 01:31:00 |
| 4800 |
0'3 |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
4/16/2026 08:30:00 |
| 4810 |
0'3 |
0'0 |
|
|
|
0'3 |
4/15/2026 01:31:00 |
| 4820 |
0'3 |
0'0 |
|
|
|
0'3 |
4/15/2026 01:31:00 |
| 4830 |
0'3 |
0'0 |
|
|
|
0'3 |
4/15/2026 01:31:00 |
| 4840 |
0'3 |
0'0 |
|
|
|
0'3 |
4/15/2026 01:31:00 |
| 4850 |
0'3 |
0'0 |
|
|
|
0'3 |
4/15/2026 01:31:00 |
| 4900 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
4/16/2026 09:27:00 |
| 4950 |
0'2 |
0'0 |
|
|
|
0'2 |
4/15/2026 01:31:00 |
| 5000 |
0'2 |
0'0 |
0'1 |
0'2 |
0'1 |
0'2 |
4/16/2026 09:13:00 |
| 5050 |
0'1 |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
4/16/2026 09:12:00 |
| 5100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 5300 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/16/2026 09:31:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 5650 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 5750 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 5850 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 14000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 15000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 20000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| @C6K: CORN May 2026 Call 2300 PUTS (CBOT) as of 04/16/2026 9:53:49 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 3950 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 4000 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 4050 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/16/2026 08:40:00 |
| 4100 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 4150 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 4190 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 4200 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 4240 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 4250 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 4260 |
0'1 |
0'0 |
|
|
|
0'1 |
4/15/2026 01:31:00 |
| 4270 |
0'2 |
0'0 |
|
|
|
0'2 |
4/15/2026 01:31:00 |
| 4280 |
0'2 |
0'0 |
|
|
|
0'2 |
4/15/2026 01:31:00 |
| 4290 |
0'2 |
0'0 |
|
|
|
0'2 |
4/15/2026 01:31:00 |
| 4300 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
4/16/2026 08:30:00 |
| 4310 |
0'3 |
0'0 |
|
|
|
0'3 |
4/15/2026 01:31:00 |
| 4320 |
0'3 |
0'0 |
|
|
|
0'3 |
4/15/2026 01:31:00 |
| 4330 |
0'3 |
0'0 |
|
|
|
0'3 |
4/15/2026 01:31:00 |
| 4340 |
0'4 |
0'0 |
|
|
|
0'4 |
4/15/2026 01:31:00 |
| 4350 |
0'5 |
0'0 |
0'4 |
0'5 |
0'4 |
0'5 |
4/16/2026 09:15:00 |
| 4360 |
0'5 |
0'0 |
|
|
|
0'5 |
4/15/2026 01:31:00 |
| 4370 |
0'6 |
0'0 |
|
|
|
0'6 |
4/15/2026 01:31:00 |
| 4380 |
0'7 |
0'0 |
0'7 |
0'7 |
0'7 |
0'7 |
4/16/2026 08:30:00 |
| 4390 |
1'0 |
0'0 |
|
|
|
1'0 |
4/15/2026 01:31:00 |
| 4400 |
1'0 |
-0'1 |
1'2 |
1'3 |
1'0 |
1'1 |
4/16/2026 09:03:00 |
| 4410 |
1'2 |
-0'1 |
1'2 |
1'2 |
1'2 |
1'3 |
4/16/2026 09:07:00 |
| 4420 |
1'5 |
0'0 |
|
|
|
1'5 |
4/15/2026 01:31:00 |
| 4430 |
1'6 |
0'0 |
2'0 |
2'0 |
1'6 |
1'6 |
4/16/2026 09:05:00 |
| 4440 |
2'0 |
-0'2 |
2'0 |
2'0 |
2'0 |
2'2 |
4/16/2026 09:04:00 |
| 4450 |
2'3 |
-0'1 |
2'2 |
2'6 |
2'0 |
2'4 |
4/16/2026 09:12:00 |
| 4460 |
2'6 |
-0'1 |
3'2 |
3'2 |
2'6 |
2'7 |
4/16/2026 08:43:00 |
| 4470 |
2'7 |
-0'3 |
3'3 |
3'3 |
2'7 |
3'2 |
4/16/2026 08:57:00 |
| 4480 |
3'3 |
-0'2 |
3'4 |
4'0 |
3'3 |
3'5 |
4/16/2026 09:04:00 |
| 4490 |
3'7 |
-0'1 |
4'3 |
4'3 |
3'7 |
4'0 |
4/16/2026 09:05:00 |
| 4500 |
3'7 |
-0'5 |
4'6 |
5'0 |
3'7 |
4'4 |
4/16/2026 09:42:00 |
| 4510 |
4'7 |
-0'1 |
5'0 |
5'0 |
4'6 |
5'0 |
4/16/2026 09:07:00 |
| 4520 |
5'7 |
0'3 |
5'7 |
5'7 |
5'7 |
5'4 |
4/16/2026 06:55:00 |
| 4530 |
5'7 |
-0'1 |
5'7 |
5'7 |
5'7 |
6'0 |
4/16/2026 09:07:00 |
| 4540 |
6'4 |
-0'1 |
7'2 |
7'3 |
6'4 |
6'5 |
4/16/2026 09:04:00 |
| 4550 |
6'6 |
-0'4 |
7'6 |
7'6 |
6'6 |
7'2 |
4/16/2026 09:40:00 |
| 4560 |
7'6 |
-0'1 |
7'5 |
7'6 |
7'5 |
7'7 |
4/16/2026 09:07:00 |
| 4570 |
8'5 |
0'0 |
|
|
|
8'5 |
4/15/2026 01:31:00 |
| 4580 |
9'3 |
0'0 |
|
|
|
9'3 |
4/15/2026 01:31:00 |
| 4590 |
10'0 |
0'0 |
|
|
|
10'0 |
4/15/2026 01:31:00 |
| 4600 |
11'1 |
0'2 |
11'7 |
12'0 |
10'4 |
10'7 |
4/16/2026 09:23:00 |
| 4610 |
11'5 |
0'0 |
|
|
|
11'5 |
4/15/2026 01:31:00 |
| 4620 |
12'3 |
0'0 |
|
|
|
12'3 |
4/15/2026 01:31:00 |
| 4630 |
13'2 |
-0'1 |
13'2 |
13'2 |
13'2 |
13'3 |
4/16/2026 09:07:00 |
| 4640 |
14'2 |
0'0 |
|
|
|
14'2 |
4/15/2026 01:31:00 |
| 4650 |
15'1 |
0'0 |
15'1 |
15'1 |
15'1 |
15'1 |
4/16/2026 09:29:00 |
| 4660 |
15'7 |
-0'1 |
15'7 |
15'7 |
15'7 |
16'0 |
4/16/2026 09:07:00 |
| 4670 |
16'7 |
0'0 |
|
|
|
16'7 |
4/15/2026 01:31:00 |
| 4680 |
17'6 |
0'0 |
|
|
|
17'6 |
4/15/2026 01:31:00 |
| 4690 |
18'6 |
0'0 |
|
|
|
18'6 |
4/15/2026 01:31:00 |
| 4700 |
19'5 |
0'0 |
|
|
|
19'5 |
4/15/2026 01:31:00 |
| 4710 |
21'7 |
1'3 |
21'7 |
21'7 |
21'7 |
20'4 |
4/16/2026 08:31:00 |
| 4720 |
21'4 |
0'0 |
|
|
|
21'4 |
4/15/2026 01:31:00 |
| 4730 |
22'4 |
0'0 |
|
|
|
22'4 |
4/15/2026 01:31:00 |
| 4750 |
24'3 |
0'0 |
|
|
|
24'3 |
4/15/2026 01:31:00 |
| 4770 |
26'2 |
0'0 |
|
|
|
26'2 |
4/15/2026 01:31:00 |
| 4790 |
28'2 |
0'0 |
|
|
|
28'2 |
4/15/2026 01:31:00 |
| 4800 |
29'2 |
0'0 |
|
|
|
29'2 |
4/15/2026 01:31:00 |
| 4810 |
30'1 |
0'0 |
|
|
|
30'1 |
4/15/2026 01:31:00 |
| 4820 |
31'1 |
0'0 |
|
|
|
31'1 |
4/15/2026 01:31:00 |
| 4830 |
32'1 |
0'0 |
|
|
|
32'1 |
4/15/2026 01:31:00 |
| 4850 |
34'1 |
0'0 |
|
|
|
34'1 |
4/15/2026 01:31:00 |
| 4900 |
39'1 |
0'0 |
|
|
|
39'1 |
4/15/2026 01:31:00 |
| 4950 |
44'0 |
0'0 |
|
|
|
44'0 |
4/15/2026 01:31:00 |
| 5000 |
49'1 |
0'1 |
49'1 |
49'1 |
49'1 |
49'0 |
4/16/2026 08:38:00 |
| 5050 |
53'3 |
-0'5 |
54'1 |
54'1 |
53'3 |
54'0 |
4/16/2026 09:02:00 |
| 5100 |
58'7 |
0'0 |
|
|
|
58'7 |
4/15/2026 01:31:00 |
| 5150 |
63'7 |
0'0 |
|
|
|
63'7 |
4/15/2026 01:31:00 |
| 5200 |
68'7 |
0'0 |
|
|
|
68'7 |
4/15/2026 01:31:00 |
| 5250 |
73'7 |
0'0 |
|
|
|
73'7 |
4/15/2026 01:31:00 |
| 5300 |
78'7 |
0'0 |
|
|
|
78'7 |
4/15/2026 01:31:00 |
| 5350 |
83'7 |
0'0 |
|
|
|
83'7 |
4/15/2026 01:31:00 |
| 5750 |
123'7 |
0'0 |
|
|
|
123'7 |
4/15/2026 01:31:00 |
| 5800 |
128'7 |
0'0 |
|
|
|
128'7 |
4/15/2026 01:31:00 |
| 7100 |
258'6 |
0'0 |
|
|
|
258'6 |
4/15/2026 01:31:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
