 |
Options for @C6H |
 |
| @C6H: CORN March 2026 Call 2200 CALLS (CBOT) as of 02/13/2026 8:59:18 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3700 |
61'7s |
0'4 |
|
|
|
61'3 |
2/13/2026 01:44:00 |
| 3800 |
51'7s |
0'4 |
51'5 |
51'5 |
51'5 |
51'3 |
2/13/2026 01:44:00 |
| 3850 |
46'7s |
0'4 |
|
|
|
46'3 |
2/13/2026 01:44:00 |
| 3900 |
41'7s |
0'4 |
|
|
|
41'3 |
2/13/2026 01:44:00 |
| 3950 |
36'7s |
0'4 |
|
|
|
36'3 |
2/13/2026 01:44:00 |
| 4000 |
31'7s |
0'4 |
31'6 |
31'6 |
31'6 |
31'3 |
2/13/2026 01:44:00 |
| 4050 |
26'7s |
0'4 |
|
|
|
26'3 |
2/13/2026 01:44:00 |
| 4100 |
21'7s |
0'4 |
22'2 |
22'2 |
22'2 |
21'3 |
2/13/2026 01:44:00 |
| 4110 |
20'7s |
0'4 |
|
|
|
20'3 |
2/13/2026 01:44:00 |
| 4150 |
16'7s |
0'4 |
|
|
|
16'3 |
2/13/2026 01:44:00 |
| 4200 |
12'0s |
0'3 |
9'7 |
12'0 |
9'7 |
11'5 |
2/13/2026 01:44:00 |
| 4230 |
9'1s |
0'2 |
|
|
|
8'7 |
2/13/2026 01:44:00 |
| 4240 |
8'2s |
0'2 |
|
|
|
8'0 |
2/13/2026 01:44:00 |
| 4250 |
7'3s |
0'1 |
7'0 |
8'0 |
6'2 |
7'2 |
2/13/2026 01:44:00 |
| 4260 |
6'5s |
0'1 |
|
|
|
6'4 |
2/13/2026 01:44:00 |
| 4270 |
5'7s |
0'1 |
6'0 |
6'0 |
6'0 |
5'6 |
2/13/2026 01:44:00 |
| 4280 |
5'1s |
0'0 |
4'5 |
4'7 |
4'5 |
5'1 |
2/13/2026 01:44:00 |
| 4290 |
4'4s |
0'0 |
4'4 |
4'4 |
4'4 |
4'4 |
2/13/2026 01:44:00 |
| 4300 |
3'7s |
0'0 |
4'0 |
4'2 |
3'0 |
3'7 |
2/13/2026 01:44:00 |
| 4310 |
3'2s |
-0'1 |
3'1 |
3'5 |
2'5 |
3'3 |
2/13/2026 01:44:00 |
| 4320 |
2'6s |
-0'1 |
2'7 |
3'0 |
2'4 |
2'7 |
2/13/2026 01:44:00 |
| 4330 |
2'3s |
-0'1 |
2'0 |
2'5 |
2'0 |
2'4 |
2/13/2026 01:44:00 |
| 4340 |
2'0s |
-0'1 |
1'6 |
2'2 |
1'6 |
2'1 |
2/13/2026 01:44:00 |
| 4350 |
1'5s |
-0'1 |
1'4 |
1'7 |
1'3 |
1'6 |
2/13/2026 01:44:00 |
| 4360 |
1'4s |
0'0 |
1'2 |
1'4 |
1'2 |
1'4 |
2/13/2026 01:44:00 |
| 4370 |
1'2s |
0'0 |
1'0 |
1'1 |
0'7 |
1'2 |
2/13/2026 01:44:00 |
| 4380 |
1'0s |
-0'1 |
0'7 |
1'0 |
0'6 |
1'1 |
2/13/2026 01:44:00 |
| 4390 |
0'7s |
0'0 |
0'6 |
0'7 |
0'5 |
0'7 |
2/13/2026 01:44:00 |
| 4400 |
0'6s |
0'0 |
0'5 |
0'6 |
0'4 |
0'6 |
2/13/2026 01:44:00 |
| 4410 |
0'4s |
-0'1 |
0'3 |
0'5 |
0'3 |
0'5 |
2/13/2026 01:44:00 |
| 4420 |
0'4s |
0'0 |
|
|
|
0'4 |
2/13/2026 01:44:00 |
| 4430 |
0'3s |
0'0 |
|
|
|
0'3 |
2/13/2026 01:44:00 |
| 4440 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
2/13/2026 01:44:00 |
| 4450 |
0'2s |
0'0 |
0'2 |
0'3 |
0'2 |
0'2 |
2/13/2026 01:44:00 |
| 4460 |
0'2s |
0'0 |
|
|
|
0'2 |
2/13/2026 01:44:00 |
| 4470 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
2/13/2026 01:44:00 |
| 4480 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
2/13/2026 01:44:00 |
| 4490 |
0'2s |
0'0 |
|
|
|
0'2 |
2/13/2026 01:44:00 |
| 4500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/13/2026 01:44:00 |
| 4510 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4520 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4530 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4540 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4550 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/13/2026 01:44:00 |
| 4600 |
0'1s |
0'0 |
0'1 |
0'2 |
0'0 |
0'1 |
2/13/2026 01:44:00 |
| 4650 |
0'1s |
0'0 |
0'1 |
0'1 |
0'0 |
0'1 |
2/13/2026 01:44:00 |
| 4700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'0 |
0'1 |
2/13/2026 01:44:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4850 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/13/2026 01:44:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4950 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 13000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| @C6H: CORN March 2026 Call 2200 PUTS (CBOT) as of 02/13/2026 8:59:18 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/13/2026 01:44:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4060 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4070 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4080 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4090 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/13/2026 01:44:00 |
| 4110 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4120 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4130 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4140 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4150 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/13/2026 01:44:00 |
| 4160 |
0'1s |
0'0 |
|
|
|
0'1 |
2/13/2026 01:44:00 |
| 4170 |
0'1s |
-0'1 |
|
|
|
0'2 |
2/13/2026 01:44:00 |
| 4180 |
0'1s |
-0'1 |
|
|
|
0'2 |
2/13/2026 01:44:00 |
| 4190 |
0'2s |
0'0 |
|
|
|
0'2 |
2/13/2026 01:44:00 |
| 4200 |
0'2s |
-0'1 |
0'2 |
0'3 |
0'1 |
0'3 |
2/13/2026 01:44:00 |
| 4210 |
0'2s |
-0'1 |
|
|
|
0'3 |
2/13/2026 01:44:00 |
| 4220 |
0'2s |
-0'2 |
0'3 |
0'3 |
0'3 |
0'4 |
2/13/2026 01:44:00 |
| 4230 |
0'3s |
-0'2 |
|
|
|
0'5 |
2/13/2026 01:44:00 |
| 4240 |
0'4s |
-0'2 |
0'6 |
0'6 |
0'4 |
0'6 |
2/13/2026 01:44:00 |
| 4250 |
0'5s |
-0'3 |
1'2 |
1'2 |
0'5 |
1'0 |
2/13/2026 01:44:00 |
| 4260 |
0'7s |
-0'3 |
1'0 |
1'0 |
0'6 |
1'2 |
2/13/2026 01:44:00 |
| 4270 |
1'1s |
-0'3 |
1'4 |
1'5 |
0'7 |
1'4 |
2/13/2026 01:44:00 |
| 4280 |
1'3s |
-0'4 |
1'7 |
2'0 |
1'2 |
1'7 |
2/13/2026 01:44:00 |
| 4290 |
1'6s |
-0'4 |
2'2 |
2'4 |
1'4 |
2'2 |
2/13/2026 01:44:00 |
| 4300 |
2'1s |
-0'4 |
2'6 |
3'2 |
1'6 |
2'5 |
2/13/2026 01:44:00 |
| 4310 |
2'4s |
-0'5 |
3'4 |
3'4 |
2'2 |
3'1 |
2/13/2026 01:44:00 |
| 4320 |
3'0s |
-0'5 |
3'5 |
3'5 |
2'7 |
3'5 |
2/13/2026 01:44:00 |
| 4330 |
3'5s |
-0'5 |
|
|
|
4'2 |
2/13/2026 01:44:00 |
| 4340 |
4'2s |
-0'5 |
|
|
|
4'7 |
2/13/2026 01:44:00 |
| 4350 |
4'7s |
-0'5 |
5'6 |
5'6 |
4'3 |
5'4 |
2/13/2026 01:44:00 |
| 4360 |
5'6s |
-0'4 |
5'4 |
5'6 |
5'4 |
6'2 |
2/13/2026 01:44:00 |
| 4370 |
6'4s |
-0'4 |
6'4 |
6'4 |
6'4 |
7'0 |
2/13/2026 01:44:00 |
| 4380 |
7'2s |
-0'4 |
|
|
|
7'6 |
2/13/2026 01:44:00 |
| 4390 |
8'1s |
-0'4 |
8'3 |
8'3 |
8'3 |
8'5 |
2/13/2026 01:44:00 |
| 4400 |
9'0s |
-0'4 |
9'4 |
10'5 |
8'2 |
9'4 |
2/13/2026 01:44:00 |
| 4430 |
11'5s |
-0'4 |
|
|
|
12'1 |
2/13/2026 01:44:00 |
| 4440 |
12'4s |
-0'5 |
|
|
|
13'1 |
2/13/2026 01:44:00 |
| 4450 |
13'4s |
-0'4 |
|
|
|
14'0 |
2/13/2026 01:44:00 |
| 4480 |
16'4s |
-0'4 |
|
|
|
17'0 |
2/13/2026 01:44:00 |
| 4500 |
18'3s |
-0'4 |
19'0 |
19'0 |
18'1 |
18'7 |
2/13/2026 01:44:00 |
| 4550 |
23'3s |
-0'4 |
24'2 |
24'2 |
24'2 |
23'7 |
2/13/2026 01:44:00 |
| 4600 |
28'3s |
-0'4 |
27'5 |
27'5 |
27'5 |
28'7 |
2/13/2026 01:44:00 |
| 4650 |
33'3s |
-0'4 |
|
|
|
33'7 |
2/13/2026 01:44:00 |
| 4700 |
38'3s |
-0'4 |
39'3 |
39'3 |
39'3 |
38'7 |
2/13/2026 01:44:00 |
| 4750 |
43'3s |
-0'4 |
|
|
|
43'7 |
2/13/2026 01:44:00 |
| 4800 |
48'3s |
-0'4 |
|
|
|
48'7 |
2/13/2026 01:44:00 |
| 4850 |
53'3s |
-0'4 |
|
|
|
53'7 |
2/13/2026 01:44:00 |
| 4900 |
58'3s |
-0'4 |
|
|
|
58'7 |
2/13/2026 01:44:00 |
| 5000 |
68'3s |
-0'4 |
69'0 |
69'7 |
68'6 |
68'7 |
2/13/2026 01:44:00 |
| 5100 |
78'3s |
-0'4 |
|
|
|
78'7 |
2/13/2026 01:44:00 |
| 5200 |
88'3s |
-0'4 |
|
|
|
88'7 |
2/13/2026 01:44:00 |
| 7000 |
268'2s |
-0'4 |
|
|
|
268'6 |
2/13/2026 01:44:00 |
| 7100 |
278'2s |
-0'4 |
|
|
|
278'6 |
2/13/2026 01:44:00 |
| 7200 |
288'2s |
-0'4 |
|
|
|
288'6 |
2/13/2026 01:44:00 |
| 7300 |
298'2s |
-0'4 |
|
|
|
298'6 |
2/13/2026 01:44:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
