 |
Options for @C6U |
|
| @C6U: CORN September 2026 Call 2200 CALLS (CBOT) as of 07/23/2026 2:50:32 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3550 |
109'0s |
2'0 |
|
|
|
107'0 |
7/23/2026 01:31:00 |
| 3600 |
104'0s |
2'0 |
|
|
|
102'0 |
7/23/2026 01:31:00 |
| 3650 |
99'0s |
2'0 |
|
|
|
97'0 |
7/23/2026 01:31:00 |
| 3700 |
94'0s |
2'0 |
|
|
|
92'0 |
7/23/2026 01:31:00 |
| 3750 |
89'0s |
1'7 |
|
|
|
87'1 |
7/23/2026 01:31:00 |
| 3800 |
84'0s |
1'7 |
|
|
|
82'1 |
7/23/2026 01:31:00 |
| 3850 |
79'1s |
2'0 |
|
|
|
77'1 |
7/23/2026 01:31:00 |
| 3900 |
74'2s |
2'0 |
|
|
|
72'2 |
7/23/2026 01:31:00 |
| 3950 |
69'3s |
2'0 |
|
|
|
67'3 |
7/23/2026 01:31:00 |
| 4000 |
64'4s |
2'0 |
|
|
|
62'4 |
7/23/2026 01:31:00 |
| 4050 |
59'5s |
1'7 |
|
|
|
57'6 |
7/23/2026 01:31:00 |
| 4100 |
54'7s |
1'7 |
54'5 |
54'5 |
54'5 |
53'0 |
7/23/2026 01:31:00 |
| 4150 |
50'2s |
1'7 |
52'0 |
52'0 |
49'3 |
48'3 |
7/23/2026 01:31:00 |
| 4200 |
45'5s |
1'6 |
45'5 |
48'0 |
43'4 |
43'7 |
7/23/2026 01:31:00 |
| 4250 |
41'1s |
1'4 |
42'0 |
42'0 |
39'4 |
39'5 |
7/23/2026 01:31:00 |
| 4300 |
36'7s |
1'3 |
35'0 |
37'4 |
35'0 |
35'4 |
7/23/2026 01:31:00 |
| 4350 |
32'7s |
1'2 |
31'0 |
34'0 |
31'0 |
31'5 |
7/23/2026 01:31:00 |
| 4400 |
29'1s |
1'1 |
27'1 |
31'0 |
26'7 |
28'0 |
7/23/2026 01:31:00 |
| 4450 |
25'4s |
0'7 |
25'5 |
26'0 |
23'4 |
24'5 |
7/23/2026 01:31:00 |
| 4500 |
22'2s |
0'5 |
20'4 |
24'0 |
20'4 |
21'5 |
7/23/2026 01:31:00 |
| 4550 |
19'2s |
0'3 |
19'4 |
20'0 |
17'4 |
18'7 |
7/23/2026 01:31:00 |
| 4600 |
16'5s |
0'2 |
15'5 |
18'0 |
15'0 |
16'3 |
7/23/2026 01:31:00 |
| 4650 |
14'1s |
-0'1 |
14'0 |
16'0 |
13'1 |
14'2 |
7/23/2026 01:31:00 |
| 4700 |
12'1s |
-0'2 |
12'5 |
14'0 |
11'0 |
12'3 |
7/23/2026 01:31:00 |
| 4750 |
10'3s |
-0'2 |
11'2 |
11'2 |
9'6 |
10'5 |
7/23/2026 01:31:00 |
| 4800 |
8'6s |
-0'3 |
9'4 |
10'0 |
7'7 |
9'1 |
7/23/2026 01:31:00 |
| 4850 |
7'3s |
-0'4 |
8'0 |
9'0 |
7'0 |
7'7 |
7/23/2026 01:31:00 |
| 4900 |
6'2s |
-0'4 |
6'1 |
7'4 |
5'5 |
6'6 |
7/23/2026 01:31:00 |
| 4950 |
5'1s |
-0'6 |
5'6 |
6'1 |
5'4 |
5'7 |
7/23/2026 01:31:00 |
| 5000 |
4'3s |
-0'5 |
4'6 |
5'4 |
4'0 |
5'0 |
7/23/2026 01:31:00 |
| 5050 |
3'6s |
-0'5 |
4'1 |
4'5 |
3'4 |
4'3 |
7/23/2026 01:31:00 |
| 5100 |
3'2s |
-0'4 |
3'5 |
4'3 |
2'7 |
3'6 |
7/23/2026 01:31:00 |
| 5150 |
2'6s |
-0'4 |
3'1 |
3'3 |
2'3 |
3'2 |
7/23/2026 01:31:00 |
| 5200 |
2'3s |
-0'3 |
2'6 |
3'0 |
2'0 |
2'6 |
7/23/2026 01:31:00 |
| 5250 |
2'0s |
-0'3 |
2'3 |
2'5 |
1'6 |
2'3 |
7/23/2026 01:31:00 |
| 5300 |
1'6s |
-0'2 |
1'7 |
2'0 |
1'6 |
2'0 |
7/23/2026 01:31:00 |
| 5350 |
1'4s |
-0'2 |
1'4 |
1'4 |
1'4 |
1'6 |
7/23/2026 01:31:00 |
| 5400 |
1'2s |
-0'2 |
1'7 |
1'7 |
1'2 |
1'4 |
7/23/2026 01:31:00 |
| 5450 |
1'1s |
-0'2 |
|
|
|
1'3 |
7/23/2026 01:31:00 |
| 5500 |
1'0s |
-0'2 |
1'1 |
1'4 |
0'7 |
1'2 |
7/23/2026 01:31:00 |
| 5550 |
0'7s |
-0'2 |
|
|
|
1'1 |
7/23/2026 01:31:00 |
| 5600 |
0'6s |
-0'2 |
|
|
|
1'0 |
7/23/2026 01:31:00 |
| 5650 |
0'6s |
-0'1 |
|
|
|
0'7 |
7/23/2026 01:31:00 |
| 5700 |
0'5s |
-0'1 |
0'6 |
0'6 |
0'6 |
0'6 |
7/23/2026 01:31:00 |
| 5750 |
0'5s |
-0'1 |
|
|
|
0'6 |
7/23/2026 01:31:00 |
| 5800 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'5 |
0'5 |
7/23/2026 01:31:00 |
| 5850 |
0'4s |
-0'1 |
|
|
|
0'5 |
7/23/2026 01:31:00 |
| 5900 |
0'4s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
7/23/2026 01:31:00 |
| 6000 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'4 |
7/23/2026 01:31:00 |
| 6100 |
0'3s |
0'0 |
0'4 |
0'4 |
0'4 |
0'3 |
7/23/2026 01:31:00 |
| 6200 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
7/23/2026 01:31:00 |
| 6300 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
7/23/2026 01:31:00 |
| 6400 |
0'2s |
0'0 |
0'3 |
0'3 |
0'3 |
0'2 |
7/23/2026 01:31:00 |
| 6500 |
0'2s |
0'0 |
|
|
|
0'2 |
7/23/2026 01:31:00 |
| 6600 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
7/23/2026 01:31:00 |
| 6700 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
7/23/2026 01:31:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| @C6U: CORN September 2026 Call 2200 PUTS (CBOT) as of 07/23/2026 2:50:32 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 3600 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
7/23/2026 01:31:00 |
| 3650 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
7/23/2026 01:31:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
7/23/2026 01:31:00 |
| 3800 |
0'1s |
-0'1 |
|
|
|
0'2 |
7/23/2026 01:31:00 |
| 3850 |
0'2s |
0'0 |
|
|
|
0'2 |
7/23/2026 01:31:00 |
| 3900 |
0'3s |
0'0 |
|
|
|
0'3 |
7/23/2026 01:31:00 |
| 3950 |
0'4s |
0'0 |
|
|
|
0'4 |
7/23/2026 01:31:00 |
| 4000 |
0'5s |
0'0 |
0'4 |
0'4 |
0'4 |
0'5 |
7/23/2026 01:31:00 |
| 4050 |
0'6s |
-0'1 |
0'6 |
0'7 |
0'6 |
0'7 |
7/23/2026 01:31:00 |
| 4100 |
1'0s |
-0'1 |
1'0 |
1'0 |
1'0 |
1'1 |
7/23/2026 01:31:00 |
| 4150 |
1'3s |
-0'1 |
1'4 |
1'4 |
1'2 |
1'4 |
7/23/2026 01:31:00 |
| 4200 |
1'6s |
-0'2 |
2'0 |
2'0 |
1'5 |
2'0 |
7/23/2026 01:31:00 |
| 4250 |
2'2s |
-0'3 |
2'6 |
2'6 |
2'2 |
2'5 |
7/23/2026 01:31:00 |
| 4300 |
3'0s |
-0'4 |
3'3 |
3'3 |
2'7 |
3'4 |
7/23/2026 01:31:00 |
| 4350 |
4'0s |
-0'5 |
5'0 |
5'0 |
3'7 |
4'5 |
7/23/2026 01:31:00 |
| 4400 |
5'1s |
-0'7 |
6'0 |
6'0 |
4'6 |
6'0 |
7/23/2026 01:31:00 |
| 4450 |
6'4s |
-1'2 |
7'4 |
7'4 |
6'1 |
7'6 |
7/23/2026 01:31:00 |
| 4500 |
8'2s |
-1'3 |
9'5 |
9'5 |
7'6 |
9'5 |
7/23/2026 01:31:00 |
| 4550 |
10'2s |
-1'5 |
10'2 |
11'2 |
9'7 |
11'7 |
7/23/2026 01:31:00 |
| 4600 |
12'5s |
-1'7 |
14'3 |
14'3 |
11'5 |
14'4 |
7/23/2026 01:31:00 |
| 4650 |
15'1s |
-2'1 |
17'3 |
17'3 |
15'0 |
17'2 |
7/23/2026 01:31:00 |
| 4700 |
18'1s |
-2'1 |
18'5 |
19'0 |
17'1 |
20'2 |
7/23/2026 01:31:00 |
| 4750 |
21'3s |
-2'2 |
22'7 |
22'7 |
21'2 |
23'5 |
7/23/2026 01:31:00 |
| 4800 |
24'6s |
-2'3 |
25'4 |
25'4 |
24'6 |
27'1 |
7/23/2026 01:31:00 |
| 4850 |
28'3s |
-2'4 |
28'4 |
30'1 |
28'1 |
30'7 |
7/23/2026 01:31:00 |
| 4900 |
32'1s |
-2'5 |
32'6 |
34'3 |
32'0 |
34'6 |
7/23/2026 01:31:00 |
| 4950 |
36'0s |
-2'6 |
35'6 |
37'5 |
35'6 |
38'6 |
7/23/2026 01:31:00 |
| 5000 |
40'2s |
-2'5 |
41'2 |
42'6 |
39'7 |
42'7 |
7/23/2026 01:31:00 |
| 5050 |
44'5s |
-2'5 |
45'1 |
45'4 |
44'1 |
47'2 |
7/23/2026 01:31:00 |
| 5100 |
49'1s |
-2'4 |
|
|
|
51'5 |
7/23/2026 01:31:00 |
| 5150 |
53'5s |
-2'4 |
|
|
|
56'1 |
7/23/2026 01:31:00 |
| 5200 |
58'2s |
-2'3 |
|
|
|
60'5 |
7/23/2026 01:31:00 |
| 5250 |
62'7s |
-2'3 |
|
|
|
65'2 |
7/23/2026 01:31:00 |
| 5300 |
67'5s |
-2'2 |
|
|
|
69'7 |
7/23/2026 01:31:00 |
| 5350 |
72'3s |
-2'2 |
|
|
|
74'5 |
7/23/2026 01:31:00 |
| 5450 |
82'0s |
-2'2 |
|
|
|
84'2 |
7/23/2026 01:31:00 |
| 5500 |
86'7s |
-2'1 |
|
|
|
89'0 |
7/23/2026 01:31:00 |
| 5550 |
91'6s |
-2'1 |
|
|
|
93'7 |
7/23/2026 01:31:00 |
| 5600 |
96'5s |
-2'1 |
|
|
|
98'6 |
7/23/2026 01:31:00 |
| 5700 |
106'4s |
-2'1 |
|
|
|
108'5 |
7/23/2026 01:31:00 |
| 5800 |
116'3s |
-2'1 |
|
|
|
118'4 |
7/23/2026 01:31:00 |
| 5900 |
126'2s |
-2'1 |
|
|
|
128'3 |
7/23/2026 01:31:00 |
| 7000 |
236'0s |
-2'0 |
|
|
|
238'0 |
7/23/2026 01:31:00 |
| 9000 |
436'0s |
-2'0 |
|
|
|
438'0 |
7/23/2026 01:31:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
