 |
Options for @C6U |
|
| @C6U: CORN September 2026 Call 2200 CALLS (CBOT) as of 07/20/2026 3:46:39 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3550 |
94'4s |
4'6 |
|
|
|
89'6 |
7/20/2026 01:25:00 |
| 3600 |
89'4s |
4'6 |
|
|
|
84'6 |
7/20/2026 01:25:00 |
| 3650 |
84'4s |
4'5 |
|
|
|
79'7 |
7/20/2026 01:25:00 |
| 3700 |
79'5s |
4'6 |
|
|
|
74'7 |
7/20/2026 01:25:00 |
| 3750 |
74'6s |
4'6 |
|
|
|
70'0 |
7/20/2026 01:25:00 |
| 3800 |
69'6s |
4'5 |
|
|
|
65'1 |
7/20/2026 01:25:00 |
| 3850 |
64'6s |
4'4 |
|
|
|
60'2 |
7/20/2026 01:25:00 |
| 3900 |
60'0s |
4'5 |
|
|
|
55'3 |
7/20/2026 01:25:00 |
| 3950 |
55'1s |
4'4 |
|
|
|
50'5 |
7/20/2026 01:25:00 |
| 4000 |
50'4s |
4'4 |
|
|
|
46'0 |
7/20/2026 01:25:00 |
| 4050 |
45'6s |
4'2 |
|
|
|
41'4 |
7/20/2026 01:25:00 |
| 4100 |
41'3s |
4'3 |
40'1 |
40'1 |
40'1 |
37'0 |
7/20/2026 01:25:00 |
| 4150 |
37'0s |
4'1 |
35'0 |
35'0 |
35'0 |
32'7 |
7/20/2026 01:25:00 |
| 4200 |
32'6s |
3'6 |
34'5 |
34'5 |
31'3 |
29'0 |
7/20/2026 01:25:00 |
| 4250 |
28'7s |
3'4 |
29'3 |
30'3 |
28'1 |
25'3 |
7/20/2026 01:25:00 |
| 4300 |
25'3s |
3'2 |
27'0 |
27'0 |
24'1 |
22'1 |
7/20/2026 01:25:00 |
| 4350 |
22'0s |
2'6 |
21'5 |
22'4 |
21'2 |
19'2 |
7/20/2026 01:25:00 |
| 4400 |
19'0s |
2'3 |
18'7 |
21'0 |
18'3 |
16'5 |
7/20/2026 01:25:00 |
| 4450 |
16'4s |
2'2 |
17'0 |
17'1 |
16'5 |
14'2 |
7/20/2026 01:25:00 |
| 4500 |
14'2s |
2'0 |
15'0 |
16'0 |
13'1 |
12'2 |
7/20/2026 01:25:00 |
| 4550 |
12'1s |
1'6 |
10'7 |
13'2 |
10'7 |
10'3 |
7/20/2026 01:25:00 |
| 4600 |
10'2s |
1'3 |
10'6 |
11'6 |
9'6 |
8'7 |
7/20/2026 01:25:00 |
| 4650 |
8'6s |
1'2 |
8'4 |
10'1 |
8'4 |
7'4 |
7/20/2026 01:25:00 |
| 4700 |
7'3s |
1'0 |
8'0 |
8'5 |
7'0 |
6'3 |
7/20/2026 01:25:00 |
| 4750 |
6'2s |
0'7 |
6'0 |
7'2 |
6'0 |
5'3 |
7/20/2026 01:25:00 |
| 4800 |
5'3s |
0'7 |
5'6 |
6'1 |
4'7 |
4'4 |
7/20/2026 01:25:00 |
| 4850 |
4'4s |
0'5 |
4'2 |
5'0 |
4'1 |
3'7 |
7/20/2026 01:25:00 |
| 4900 |
3'7s |
0'5 |
4'1 |
4'4 |
3'4 |
3'2 |
7/20/2026 01:25:00 |
| 4950 |
3'2s |
0'3 |
3'4 |
3'6 |
3'4 |
2'7 |
7/20/2026 01:25:00 |
| 5000 |
2'6s |
0'3 |
3'0 |
3'2 |
2'4 |
2'3 |
7/20/2026 01:25:00 |
| 5050 |
2'3s |
0'2 |
2'6 |
2'6 |
2'4 |
2'1 |
7/20/2026 01:25:00 |
| 5100 |
2'1s |
0'3 |
2'2 |
2'2 |
2'1 |
1'6 |
7/20/2026 01:25:00 |
| 5150 |
1'7s |
0'2 |
1'6 |
1'7 |
1'6 |
1'5 |
7/20/2026 01:25:00 |
| 5200 |
1'5s |
0'2 |
1'5 |
1'6 |
1'4 |
1'3 |
7/20/2026 01:25:00 |
| 5250 |
1'3s |
0'1 |
1'3 |
1'3 |
1'3 |
1'2 |
7/20/2026 01:25:00 |
| 5300 |
1'2s |
0'1 |
|
|
|
1'1 |
7/20/2026 01:25:00 |
| 5350 |
1'0s |
0'0 |
1'2 |
1'2 |
1'2 |
1'0 |
7/20/2026 01:25:00 |
| 5400 |
1'0s |
0'1 |
0'7 |
0'7 |
0'7 |
0'7 |
7/20/2026 01:25:00 |
| 5450 |
0'7s |
0'1 |
|
|
|
0'6 |
7/20/2026 01:25:00 |
| 5500 |
0'6s |
0'0 |
0'6 |
0'6 |
0'6 |
0'6 |
7/20/2026 01:25:00 |
| 5550 |
0'5s |
0'0 |
|
|
|
0'5 |
7/20/2026 01:25:00 |
| 5600 |
0'5s |
0'0 |
|
|
|
0'5 |
7/20/2026 01:25:00 |
| 5650 |
0'5s |
0'0 |
|
|
|
0'5 |
7/20/2026 01:25:00 |
| 5700 |
0'4s |
0'0 |
|
|
|
0'4 |
7/20/2026 01:25:00 |
| 5750 |
0'4s |
0'0 |
|
|
|
0'4 |
7/20/2026 01:25:00 |
| 5800 |
0'3s |
-0'1 |
|
|
|
0'4 |
7/20/2026 01:25:00 |
| 5850 |
0'3s |
0'0 |
|
|
|
0'3 |
7/20/2026 01:25:00 |
| 5900 |
0'3s |
0'0 |
|
|
|
0'3 |
7/20/2026 01:25:00 |
| 6000 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
7/20/2026 01:25:00 |
| 6100 |
0'2s |
-0'1 |
|
|
|
0'3 |
7/20/2026 01:25:00 |
| 6200 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
7/20/2026 01:25:00 |
| 6300 |
0'2s |
0'0 |
|
|
|
0'2 |
7/20/2026 01:25:00 |
| 6400 |
0'2s |
0'0 |
|
|
|
0'2 |
7/20/2026 01:25:00 |
| 6500 |
0'2s |
0'1 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| @C6U: CORN September 2026 Call 2200 PUTS (CBOT) as of 07/20/2026 3:46:39 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
7/20/2026 01:25:00 |
| 3650 |
0'1s |
-0'1 |
|
|
|
0'2 |
7/20/2026 01:25:00 |
| 3700 |
0'2s |
0'0 |
|
|
|
0'2 |
7/20/2026 01:25:00 |
| 3750 |
0'3s |
0'0 |
|
|
|
0'3 |
7/20/2026 01:25:00 |
| 3800 |
0'3s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
7/20/2026 01:25:00 |
| 3850 |
0'3s |
-0'2 |
|
|
|
0'5 |
7/20/2026 01:25:00 |
| 3900 |
0'5s |
-0'1 |
0'6 |
0'6 |
0'5 |
0'6 |
7/20/2026 01:25:00 |
| 3950 |
0'6s |
-0'2 |
|
|
|
1'0 |
7/20/2026 01:25:00 |
| 4000 |
1'1s |
-0'2 |
1'1 |
1'1 |
1'0 |
1'3 |
7/20/2026 01:25:00 |
| 4050 |
1'3s |
-0'3 |
1'4 |
1'4 |
1'4 |
1'6 |
7/20/2026 01:25:00 |
| 4100 |
1'7s |
-0'4 |
2'0 |
2'0 |
1'6 |
2'3 |
7/20/2026 01:25:00 |
| 4150 |
2'5s |
-0'5 |
2'2 |
2'5 |
2'2 |
3'2 |
7/20/2026 01:25:00 |
| 4200 |
3'3s |
-1'0 |
4'1 |
4'1 |
3'1 |
4'3 |
7/20/2026 01:25:00 |
| 4250 |
4'4s |
-1'1 |
4'6 |
5'0 |
4'1 |
5'5 |
7/20/2026 01:25:00 |
| 4300 |
5'7s |
-1'4 |
5'7 |
6'3 |
5'2 |
7'3 |
7/20/2026 01:25:00 |
| 4350 |
7'4s |
-2'0 |
7'3 |
7'7 |
6'7 |
9'4 |
7/20/2026 01:25:00 |
| 4400 |
9'4s |
-2'3 |
10'3 |
10'3 |
8'7 |
11'7 |
7/20/2026 01:25:00 |
| 4450 |
12'0s |
-2'4 |
12'4 |
12'4 |
11'1 |
14'4 |
7/20/2026 01:25:00 |
| 4500 |
14'6s |
-2'5 |
17'0 |
17'0 |
13'6 |
17'3 |
7/20/2026 01:25:00 |
| 4550 |
17'5s |
-3'0 |
18'1 |
18'1 |
16'4 |
20'5 |
7/20/2026 01:25:00 |
| 4600 |
20'6s |
-3'2 |
21'3 |
21'3 |
19'5 |
24'0 |
7/20/2026 01:25:00 |
| 4650 |
24'1s |
-3'5 |
23'7 |
24'4 |
23'0 |
27'6 |
7/20/2026 01:25:00 |
| 4700 |
27'6s |
-3'6 |
28'0 |
28'1 |
27'1 |
31'4 |
7/20/2026 01:25:00 |
| 4750 |
31'5s |
-3'7 |
31'5 |
32'0 |
30'3 |
35'4 |
7/20/2026 01:25:00 |
| 4800 |
35'6s |
-4'0 |
35'0 |
36'3 |
34'6 |
39'6 |
7/20/2026 01:25:00 |
| 4850 |
39'7s |
-4'1 |
39'3 |
40'0 |
38'2 |
44'0 |
7/20/2026 01:25:00 |
| 4900 |
44'2s |
-4'1 |
45'2 |
45'2 |
43'7 |
48'3 |
7/20/2026 01:25:00 |
| 4950 |
48'5s |
-4'2 |
|
|
|
52'7 |
7/20/2026 01:25:00 |
| 5000 |
53'1s |
-4'3 |
|
|
|
57'4 |
7/20/2026 01:25:00 |
| 5050 |
57'5s |
-4'4 |
|
|
|
62'1 |
7/20/2026 01:25:00 |
| 5100 |
62'3s |
-4'4 |
|
|
|
66'7 |
7/20/2026 01:25:00 |
| 5150 |
67'1s |
-4'4 |
|
|
|
71'5 |
7/20/2026 01:25:00 |
| 5200 |
71'7s |
-4'5 |
|
|
|
76'4 |
7/20/2026 01:25:00 |
| 5250 |
76'5s |
-4'5 |
|
|
|
81'2 |
7/20/2026 01:25:00 |
| 5300 |
81'4s |
-4'5 |
81'4 |
81'4 |
81'4 |
86'1 |
7/20/2026 01:25:00 |
| 5350 |
86'2s |
-4'6 |
|
|
|
91'0 |
7/20/2026 01:25:00 |
| 5450 |
96'1s |
-4'6 |
|
|
|
100'7 |
7/20/2026 01:25:00 |
| 5500 |
101'0s |
-4'6 |
|
|
|
105'6 |
7/20/2026 01:25:00 |
| 5550 |
105'7s |
-4'7 |
|
|
|
110'6 |
7/20/2026 01:25:00 |
| 5600 |
110'7s |
-4'6 |
|
|
|
115'5 |
7/20/2026 01:25:00 |
| 5700 |
120'6s |
-4'6 |
|
|
|
125'4 |
7/20/2026 01:25:00 |
| 5800 |
130'5s |
-4'7 |
|
|
|
135'4 |
7/20/2026 01:25:00 |
| 5900 |
140'5s |
-4'6 |
|
|
|
145'3 |
7/20/2026 01:25:00 |
| 7000 |
250'4s |
-4'6 |
|
|
|
255'2 |
7/20/2026 01:25:00 |
| 9000 |
450'4s |
-4'6 |
|
|
|
455'2 |
7/20/2026 01:25:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
