 |
Options for @C6U |
 |
| @C6U: CORN September 2026 Call 2200 CALLS (CBOT) as of 07/23/2026 12:46:29 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3550 |
107'0 |
0'0 |
|
|
|
107'0 |
7/22/2026 05:07:00 |
| 3600 |
102'0 |
0'0 |
|
|
|
102'0 |
7/22/2026 05:07:00 |
| 3650 |
97'0 |
0'0 |
|
|
|
97'0 |
7/22/2026 05:07:00 |
| 3700 |
92'0 |
0'0 |
|
|
|
92'0 |
7/22/2026 05:07:00 |
| 3750 |
87'1 |
0'0 |
|
|
|
87'1 |
7/22/2026 05:07:00 |
| 3800 |
82'1 |
0'0 |
|
|
|
82'1 |
7/22/2026 05:07:00 |
| 3850 |
77'1 |
0'0 |
|
|
|
77'1 |
7/22/2026 05:07:00 |
| 3900 |
72'2 |
0'0 |
|
|
|
72'2 |
7/22/2026 05:07:00 |
| 3950 |
67'3 |
0'0 |
|
|
|
67'3 |
7/22/2026 05:07:00 |
| 4000 |
62'4 |
0'0 |
|
|
|
62'4 |
7/22/2026 05:07:00 |
| 4050 |
57'6 |
0'0 |
|
|
|
57'6 |
7/22/2026 05:07:00 |
| 4100 |
54'5 |
1'5 |
54'5 |
54'5 |
54'5 |
53'0 |
7/23/2026 09:25:00 |
| 4150 |
49'3 |
1'0 |
52'0 |
52'0 |
49'3 |
48'3 |
7/23/2026 08:33:00 |
| 4200 |
48'0 |
4'1 |
45'5 |
48'0 |
43'4 |
43'7 |
7/23/2026 12:18:00 |
| 4250 |
40'1 |
0'4 |
42'0 |
42'0 |
39'4 |
39'5 |
7/23/2026 11:17:00 |
| 4300 |
37'3 |
1'7 |
35'0 |
37'4 |
35'0 |
35'4 |
7/23/2026 12:01:00 |
| 4350 |
33'5 |
2'0 |
31'0 |
34'0 |
31'0 |
31'5 |
7/23/2026 12:35:00 |
| 4400 |
30'1 |
2'1 |
27'1 |
31'0 |
26'7 |
28'0 |
7/23/2026 12:30:00 |
| 4450 |
25'1 |
0'4 |
25'5 |
25'6 |
23'4 |
24'5 |
7/23/2026 11:46:00 |
| 4500 |
23'3 |
1'6 |
20'4 |
24'0 |
20'4 |
21'5 |
7/23/2026 12:30:00 |
| 4550 |
20'0 |
1'1 |
19'4 |
20'0 |
17'4 |
18'7 |
7/23/2026 12:03:00 |
| 4600 |
17'3 |
1'0 |
15'5 |
18'0 |
15'0 |
16'3 |
7/23/2026 12:35:00 |
| 4650 |
15'1 |
0'7 |
14'0 |
16'0 |
13'1 |
14'2 |
7/23/2026 12:11:00 |
| 4700 |
13'4 |
1'1 |
12'5 |
14'0 |
11'0 |
12'3 |
7/23/2026 12:20:00 |
| 4750 |
9'6 |
-0'7 |
11'2 |
11'2 |
9'6 |
10'5 |
7/23/2026 10:15:00 |
| 4800 |
9'4 |
0'3 |
9'4 |
10'0 |
7'7 |
9'1 |
7/23/2026 12:28:00 |
| 4850 |
7'5 |
-0'2 |
8'0 |
9'0 |
7'0 |
7'7 |
7/23/2026 11:54:00 |
| 4900 |
6'6 |
0'0 |
6'1 |
7'4 |
5'5 |
6'6 |
7/23/2026 12:35:00 |
| 4950 |
5'4 |
-0'3 |
5'6 |
6'1 |
5'4 |
5'7 |
7/23/2026 09:15:00 |
| 5000 |
4'7 |
-0'1 |
4'6 |
5'4 |
4'0 |
5'0 |
7/23/2026 12:35:00 |
| 5050 |
3'6 |
-0'5 |
4'1 |
4'5 |
3'4 |
4'3 |
7/23/2026 11:24:00 |
| 5100 |
3'2 |
-0'4 |
3'5 |
4'3 |
2'7 |
3'6 |
7/23/2026 11:25:00 |
| 5150 |
2'7 |
-0'3 |
3'1 |
3'3 |
2'3 |
3'2 |
7/23/2026 11:52:00 |
| 5200 |
2'3 |
-0'3 |
2'6 |
3'0 |
2'0 |
2'6 |
7/23/2026 11:04:00 |
| 5250 |
2'0 |
-0'3 |
2'3 |
2'5 |
1'6 |
2'3 |
7/23/2026 10:50:00 |
| 5300 |
2'0 |
0'0 |
1'7 |
2'0 |
1'6 |
2'0 |
7/23/2026 12:17:00 |
| 5350 |
1'4 |
-0'2 |
1'4 |
1'4 |
1'4 |
1'6 |
7/23/2026 10:34:00 |
| 5400 |
1'2 |
-0'2 |
1'7 |
1'7 |
1'2 |
1'4 |
7/23/2026 10:34:00 |
| 5450 |
1'3 |
0'0 |
|
|
|
1'3 |
7/22/2026 05:07:00 |
| 5500 |
1'1 |
-0'1 |
1'1 |
1'4 |
0'7 |
1'2 |
7/23/2026 12:03:00 |
| 5550 |
1'1 |
0'0 |
|
|
|
1'1 |
7/22/2026 05:07:00 |
| 5600 |
1'0 |
0'0 |
|
|
|
1'0 |
7/22/2026 05:07:00 |
| 5650 |
0'7 |
0'0 |
|
|
|
0'7 |
7/22/2026 05:06:00 |
| 5700 |
0'6 |
0'0 |
0'6 |
0'6 |
0'6 |
0'6 |
7/23/2026 08:38:00 |
| 5750 |
0'6 |
0'0 |
|
|
|
0'6 |
7/22/2026 05:07:00 |
| 5800 |
0'5 |
0'0 |
0'5 |
0'5 |
0'5 |
0'5 |
7/23/2026 09:34:00 |
| 5850 |
0'5 |
0'0 |
|
|
|
0'5 |
7/22/2026 05:07:00 |
| 5900 |
0'4 |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
7/23/2026 10:55:00 |
| 6000 |
0'4 |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
7/22/2026 10:36:00 |
| 6100 |
0'4 |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
7/23/2026 04:54:00 |
| 6200 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
7/22/2026 07:14:00 |
| 6300 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
7/23/2026 03:17:00 |
| 6400 |
0'3 |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
7/23/2026 05:54:00 |
| 6500 |
0'2 |
0'0 |
|
|
|
0'2 |
7/22/2026 05:07:00 |
| 6600 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
7/23/2026 09:42:00 |
| 6700 |
0'2 |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
7/22/2026 10:32:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| @C6U: CORN September 2026 Call 2200 PUTS (CBOT) as of 07/23/2026 12:46:29 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3650 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
7/23/2026 09:58:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3800 |
0'2 |
0'0 |
|
|
|
0'2 |
7/22/2026 05:07:00 |
| 3850 |
0'2 |
0'0 |
|
|
|
0'2 |
7/22/2026 05:06:00 |
| 3900 |
0'3 |
0'0 |
|
|
|
0'3 |
7/22/2026 05:07:00 |
| 3950 |
0'4 |
0'0 |
|
|
|
0'4 |
7/22/2026 05:07:00 |
| 4000 |
0'4 |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
7/23/2026 09:58:00 |
| 4050 |
0'7 |
0'0 |
0'6 |
0'7 |
0'6 |
0'7 |
7/23/2026 09:54:00 |
| 4100 |
1'0 |
-0'1 |
1'0 |
1'0 |
1'0 |
1'1 |
7/23/2026 09:33:00 |
| 4150 |
1'2 |
-0'2 |
1'4 |
1'4 |
1'2 |
1'4 |
7/23/2026 12:12:00 |
| 4200 |
1'5 |
-0'3 |
2'0 |
2'0 |
1'5 |
2'0 |
7/23/2026 12:11:00 |
| 4250 |
2'4 |
-0'1 |
2'6 |
2'6 |
2'2 |
2'5 |
7/23/2026 09:09:00 |
| 4300 |
2'7 |
-0'5 |
3'3 |
3'3 |
2'7 |
3'4 |
7/23/2026 11:01:00 |
| 4350 |
3'7 |
-0'6 |
5'0 |
5'0 |
3'7 |
4'5 |
7/23/2026 09:34:00 |
| 4400 |
4'7 |
-1'1 |
6'0 |
6'0 |
4'6 |
6'0 |
7/23/2026 12:34:00 |
| 4450 |
6'1 |
-1'5 |
7'4 |
7'4 |
6'1 |
7'6 |
7/23/2026 12:32:00 |
| 4500 |
7'7 |
-1'6 |
9'5 |
9'5 |
7'6 |
9'5 |
7/23/2026 12:28:00 |
| 4550 |
9'7 |
-2'0 |
10'2 |
11'2 |
9'7 |
11'7 |
7/23/2026 12:28:00 |
| 4600 |
12'4 |
-2'0 |
14'3 |
14'3 |
11'5 |
14'4 |
7/23/2026 12:35:00 |
| 4650 |
15'3 |
-1'7 |
17'3 |
17'3 |
15'0 |
17'2 |
7/23/2026 11:13:00 |
| 4700 |
17'1 |
-3'1 |
18'5 |
19'0 |
17'1 |
20'2 |
7/23/2026 12:21:00 |
| 4750 |
21'7 |
-1'6 |
22'7 |
22'7 |
21'2 |
23'5 |
7/23/2026 08:53:00 |
| 4800 |
25'4 |
-1'5 |
25'4 |
25'4 |
25'4 |
27'1 |
7/23/2026 04:59:00 |
| 4850 |
28'1 |
-2'6 |
28'4 |
30'1 |
28'1 |
30'7 |
7/23/2026 11:08:00 |
| 4900 |
32'0 |
-2'6 |
32'6 |
34'3 |
32'0 |
34'6 |
7/23/2026 11:06:00 |
| 4950 |
37'5 |
-1'1 |
35'6 |
37'5 |
35'6 |
38'6 |
7/23/2026 10:22:00 |
| 5000 |
42'6 |
-0'1 |
41'2 |
42'6 |
39'7 |
42'7 |
7/23/2026 10:31:00 |
| 5050 |
44'3 |
-2'7 |
45'1 |
45'4 |
44'1 |
47'2 |
7/23/2026 09:31:00 |
| 5100 |
51'5 |
0'0 |
|
|
|
51'5 |
7/22/2026 05:07:00 |
| 5150 |
56'1 |
0'0 |
|
|
|
56'1 |
7/22/2026 05:07:00 |
| 5200 |
60'5 |
0'0 |
|
|
|
60'5 |
7/22/2026 05:07:00 |
| 5250 |
65'2 |
0'0 |
|
|
|
65'2 |
7/22/2026 05:07:00 |
| 5300 |
69'7 |
0'0 |
|
|
|
69'7 |
7/22/2026 05:06:00 |
| 5350 |
74'5 |
0'0 |
|
|
|
74'5 |
7/22/2026 05:07:00 |
| 5450 |
84'2 |
0'0 |
|
|
|
84'2 |
7/22/2026 05:07:00 |
| 5500 |
89'0 |
0'0 |
|
|
|
89'0 |
7/22/2026 05:07:00 |
| 5550 |
93'7 |
0'0 |
|
|
|
93'7 |
7/22/2026 05:07:00 |
| 5600 |
98'6 |
0'0 |
|
|
|
98'6 |
7/22/2026 05:07:00 |
| 5700 |
108'5 |
0'0 |
|
|
|
108'5 |
7/22/2026 05:07:00 |
| 5800 |
118'4 |
0'0 |
|
|
|
118'4 |
7/22/2026 05:07:00 |
| 5900 |
128'3 |
0'0 |
|
|
|
128'3 |
7/22/2026 05:07:00 |
| 7000 |
238'0 |
0'0 |
|
|
|
238'0 |
7/22/2026 05:07:00 |
| 9000 |
438'0 |
0'0 |
|
|
|
438'0 |
7/22/2026 05:07:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|