 |
Options for @C6U |
 |
| @C6U: CORN September 2026 Call 2200 CALLS (CBOT) as of 07/16/2026 11:03:21 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3450 |
102'4 |
0'0 |
|
|
|
102'4 |
7/15/2026 01:28:00 |
| 3500 |
97'4 |
0'0 |
|
|
|
97'4 |
7/15/2026 01:28:00 |
| 3550 |
92'4 |
0'0 |
|
|
|
92'4 |
7/15/2026 01:28:00 |
| 3600 |
87'4 |
0'0 |
|
|
|
87'4 |
7/15/2026 01:28:00 |
| 3650 |
82'4 |
0'0 |
|
|
|
82'4 |
7/15/2026 01:28:00 |
| 3700 |
77'5 |
0'0 |
|
|
|
77'5 |
7/15/2026 01:28:00 |
| 3750 |
72'5 |
0'0 |
|
|
|
72'5 |
7/15/2026 01:28:00 |
| 3800 |
67'6 |
0'0 |
|
|
|
67'6 |
7/15/2026 01:28:00 |
| 3850 |
63'0 |
0'0 |
|
|
|
63'0 |
7/15/2026 01:28:00 |
| 3900 |
58'1 |
0'0 |
|
|
|
58'1 |
7/15/2026 01:28:00 |
| 3950 |
53'3 |
0'0 |
|
|
|
53'3 |
7/15/2026 01:28:00 |
| 4000 |
48'6 |
0'0 |
|
|
|
48'6 |
7/15/2026 01:28:00 |
| 4050 |
44'2 |
0'0 |
|
|
|
44'2 |
7/15/2026 01:28:00 |
| 4100 |
39'7 |
0'0 |
|
|
|
39'7 |
7/15/2026 01:28:00 |
| 4150 |
35'5 |
0'0 |
|
|
|
35'5 |
7/15/2026 01:28:00 |
| 4200 |
26'2 |
-5'3 |
35'0 |
35'0 |
26'0 |
31'5 |
7/16/2026 10:49:00 |
| 4250 |
27'7 |
0'0 |
|
|
|
27'7 |
7/15/2026 01:28:00 |
| 4300 |
19'6 |
-4'5 |
24'3 |
27'0 |
19'6 |
24'3 |
7/16/2026 10:32:00 |
| 4350 |
16'6 |
-4'4 |
22'4 |
22'4 |
16'6 |
21'2 |
7/16/2026 10:43:00 |
| 4400 |
14'2 |
-4'1 |
18'3 |
18'6 |
14'2 |
18'3 |
7/16/2026 10:49:00 |
| 4450 |
12'4 |
-3'3 |
16'7 |
17'7 |
12'4 |
15'7 |
7/16/2026 09:53:00 |
| 4500 |
10'3 |
-3'2 |
13'6 |
16'0 |
10'3 |
13'5 |
7/16/2026 10:47:00 |
| 4550 |
9'0 |
-2'5 |
12'0 |
13'0 |
9'0 |
11'5 |
7/16/2026 10:20:00 |
| 4600 |
7'4 |
-2'3 |
11'6 |
11'6 |
7'3 |
9'7 |
7/16/2026 10:28:00 |
| 4650 |
6'3 |
-2'0 |
9'1 |
9'1 |
6'3 |
8'3 |
7/16/2026 10:19:00 |
| 4700 |
5'2 |
-1'7 |
7'4 |
8'3 |
5'2 |
7'1 |
7/16/2026 10:46:00 |
| 4750 |
4'4 |
-1'4 |
7'3 |
7'3 |
4'4 |
6'0 |
7/16/2026 10:19:00 |
| 4800 |
4'2 |
-0'7 |
6'0 |
6'0 |
4'2 |
5'1 |
7/16/2026 09:38:00 |
| 4850 |
3'1 |
-1'2 |
5'0 |
5'0 |
3'1 |
4'3 |
7/16/2026 10:35:00 |
| 4900 |
2'5 |
-1'1 |
4'0 |
4'0 |
2'5 |
3'6 |
7/16/2026 10:09:00 |
| 4950 |
4'0 |
0'7 |
3'0 |
4'0 |
3'0 |
3'1 |
7/16/2026 02:57:00 |
| 5000 |
1'7 |
-0'7 |
2'7 |
3'3 |
1'7 |
2'6 |
7/16/2026 10:49:00 |
| 5050 |
2'3 |
0'0 |
|
|
|
2'3 |
7/15/2026 01:28:00 |
| 5100 |
1'4 |
-0'4 |
2'1 |
2'1 |
1'4 |
2'0 |
7/16/2026 10:32:00 |
| 5150 |
1'6 |
0'0 |
|
|
|
1'6 |
7/15/2026 01:28:00 |
| 5200 |
1'1 |
-0'3 |
1'2 |
1'2 |
1'0 |
1'4 |
7/16/2026 10:32:00 |
| 5250 |
1'3 |
0'0 |
|
|
|
1'3 |
7/15/2026 01:28:00 |
| 5300 |
1'1 |
0'0 |
1'2 |
1'3 |
1'1 |
1'1 |
7/16/2026 09:12:00 |
| 5350 |
1'2 |
0'2 |
1'2 |
1'2 |
1'2 |
1'0 |
7/16/2026 03:03:00 |
| 5400 |
1'1 |
0'2 |
1'0 |
1'1 |
1'0 |
0'7 |
7/16/2026 03:10:00 |
| 5450 |
0'7 |
0'0 |
|
|
|
0'7 |
7/15/2026 01:28:00 |
| 5500 |
0'7 |
0'1 |
0'7 |
0'7 |
0'7 |
0'6 |
7/16/2026 07:35:00 |
| 5550 |
0'6 |
0'0 |
|
|
|
0'6 |
7/15/2026 01:28:00 |
| 5600 |
0'5 |
0'0 |
|
|
|
0'5 |
7/15/2026 01:28:00 |
| 5650 |
0'5 |
0'0 |
|
|
|
0'5 |
7/15/2026 01:28:00 |
| 5700 |
0'4 |
0'0 |
|
|
|
0'4 |
7/15/2026 01:28:00 |
| 5750 |
0'4 |
0'0 |
|
|
|
0'4 |
7/15/2026 01:28:00 |
| 5800 |
0'4 |
0'0 |
|
|
|
0'4 |
7/15/2026 01:28:00 |
| 5850 |
0'4 |
0'0 |
|
|
|
0'4 |
7/15/2026 01:28:00 |
| 5900 |
0'3 |
0'0 |
|
|
|
0'3 |
7/15/2026 01:28:00 |
| 6000 |
0'2 |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
7/16/2026 09:10:00 |
| 6100 |
0'3 |
0'0 |
|
|
|
0'3 |
7/15/2026 01:28:00 |
| 6200 |
0'2 |
0'0 |
|
|
|
0'2 |
7/15/2026 01:28:00 |
| 6300 |
0'2 |
0'0 |
|
|
|
0'2 |
7/15/2026 01:28:00 |
| 6400 |
0'2 |
0'0 |
|
|
|
0'2 |
7/15/2026 01:28:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| @C6U: CORN September 2026 Call 2200 PUTS (CBOT) as of 07/16/2026 11:03:21 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
7/15/2026 01:28:00 |
| 3700 |
0'2 |
0'0 |
|
|
|
0'2 |
7/15/2026 01:28:00 |
| 3750 |
0'3 |
0'0 |
|
|
|
0'3 |
7/15/2026 01:28:00 |
| 3800 |
0'4 |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
7/15/2026 09:07:00 |
| 3850 |
0'5 |
0'0 |
|
|
|
0'5 |
7/15/2026 01:28:00 |
| 3900 |
0'6 |
0'0 |
0'7 |
0'7 |
0'6 |
0'6 |
7/16/2026 03:54:00 |
| 3950 |
1'0 |
0'0 |
1'0 |
1'0 |
1'0 |
1'0 |
7/16/2026 09:42:00 |
| 4000 |
1'2 |
-0'1 |
1'3 |
1'4 |
1'2 |
1'3 |
7/16/2026 09:54:00 |
| 4050 |
1'5 |
-0'2 |
1'6 |
1'6 |
1'5 |
1'7 |
7/16/2026 02:53:00 |
| 4100 |
2'3 |
-0'1 |
2'3 |
2'3 |
2'3 |
2'4 |
7/16/2026 06:13:00 |
| 4150 |
3'5 |
0'3 |
3'2 |
3'5 |
3'1 |
3'2 |
7/16/2026 10:50:00 |
| 4200 |
4'6 |
0'4 |
4'1 |
4'6 |
3'6 |
4'2 |
7/16/2026 09:59:00 |
| 4250 |
6'2 |
0'6 |
5'1 |
6'2 |
5'1 |
5'4 |
7/16/2026 10:01:00 |
| 4300 |
8'0 |
1'0 |
6'6 |
8'2 |
6'3 |
7'0 |
7/16/2026 10:48:00 |
| 4350 |
10'3 |
1'5 |
7'7 |
10'4 |
7'7 |
8'6 |
7/16/2026 10:49:00 |
| 4400 |
12'6 |
1'7 |
11'0 |
12'7 |
9'6 |
10'7 |
7/16/2026 10:22:00 |
| 4450 |
14'6 |
1'3 |
12'1 |
14'6 |
12'1 |
13'3 |
7/16/2026 09:44:00 |
| 4500 |
18'6 |
2'6 |
15'4 |
18'6 |
15'4 |
16'0 |
7/16/2026 10:35:00 |
| 4550 |
20'5 |
1'5 |
17'7 |
20'5 |
17'7 |
19'0 |
7/16/2026 09:05:00 |
| 4600 |
22'6 |
0'3 |
20'7 |
22'6 |
20'7 |
22'3 |
7/16/2026 07:31:00 |
| 4650 |
25'7 |
0'0 |
|
|
|
25'7 |
7/15/2026 01:28:00 |
| 4700 |
29'4 |
0'0 |
|
|
|
29'4 |
7/15/2026 01:28:00 |
| 4750 |
37'5 |
4'1 |
34'7 |
37'5 |
34'5 |
33'4 |
7/16/2026 10:32:00 |
| 4800 |
42'0 |
4'4 |
39'6 |
42'0 |
39'6 |
37'4 |
7/16/2026 10:37:00 |
| 4850 |
46'4 |
4'6 |
46'2 |
46'4 |
46'2 |
41'6 |
7/16/2026 10:34:00 |
| 4900 |
46'1 |
0'0 |
|
|
|
46'1 |
7/15/2026 01:28:00 |
| 4950 |
50'4 |
0'0 |
|
|
|
50'4 |
7/15/2026 01:28:00 |
| 5000 |
56'6 |
1'5 |
56'6 |
56'6 |
56'6 |
55'1 |
7/16/2026 08:42:00 |
| 5050 |
59'5 |
0'0 |
|
|
|
59'5 |
7/15/2026 01:28:00 |
| 5100 |
64'3 |
0'0 |
|
|
|
64'3 |
7/15/2026 01:28:00 |
| 5150 |
69'0 |
0'0 |
|
|
|
69'0 |
7/15/2026 01:28:00 |
| 5200 |
73'7 |
0'0 |
|
|
|
73'7 |
7/15/2026 01:28:00 |
| 5250 |
78'5 |
0'0 |
|
|
|
78'5 |
7/15/2026 01:28:00 |
| 5300 |
89'3 |
5'7 |
84'2 |
89'3 |
84'2 |
83'4 |
7/16/2026 10:49:00 |
| 5350 |
88'3 |
0'0 |
|
|
|
88'3 |
7/15/2026 01:28:00 |
| 5450 |
98'1 |
0'0 |
|
|
|
98'1 |
7/15/2026 01:28:00 |
| 5500 |
103'0 |
0'0 |
|
|
|
103'0 |
7/15/2026 01:28:00 |
| 5550 |
108'0 |
0'0 |
|
|
|
108'0 |
7/15/2026 01:28:00 |
| 5600 |
112'7 |
0'0 |
|
|
|
112'7 |
7/15/2026 01:28:00 |
| 5700 |
122'7 |
0'0 |
|
|
|
122'7 |
7/15/2026 01:28:00 |
| 5800 |
132'6 |
0'0 |
|
|
|
132'6 |
7/15/2026 01:28:00 |
| 5900 |
142'6 |
0'0 |
|
|
|
142'6 |
7/15/2026 01:28:00 |
| 7000 |
252'4 |
0'0 |
|
|
|
252'4 |
7/15/2026 01:28:00 |
| 9000 |
452'4 |
0'0 |
|
|
|
452'4 |
7/15/2026 01:28:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|