 |
Options for @C6U |
 |
| @C6U: CORN September 2026 Call 2200 CALLS (CBOT) as of 07/28/2026 9:58:40 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
91'6 |
0'0 |
|
|
|
91'6 |
7/27/2026 01:17:00 |
| 3650 |
86'6 |
0'0 |
|
|
|
86'6 |
7/27/2026 01:17:00 |
| 3700 |
81'6 |
0'0 |
|
|
|
81'6 |
7/27/2026 01:17:00 |
| 3750 |
76'6 |
0'0 |
|
|
|
76'6 |
7/27/2026 01:17:00 |
| 3800 |
71'7 |
0'0 |
|
|
|
71'7 |
7/27/2026 01:17:00 |
| 3850 |
66'7 |
0'0 |
|
|
|
66'7 |
7/27/2026 01:17:00 |
| 3900 |
62'0 |
0'0 |
|
|
|
62'0 |
7/27/2026 01:17:00 |
| 3950 |
57'1 |
0'0 |
|
|
|
57'1 |
7/27/2026 01:17:00 |
| 4000 |
57'1 |
4'7 |
57'1 |
57'1 |
57'1 |
52'2 |
7/28/2026 08:59:00 |
| 4050 |
47'4 |
0'0 |
|
|
|
47'4 |
7/27/2026 01:17:00 |
| 4100 |
48'4 |
5'5 |
48'4 |
48'4 |
48'4 |
42'7 |
7/28/2026 09:13:00 |
| 4150 |
38'3 |
0'0 |
|
|
|
38'3 |
7/27/2026 01:17:00 |
| 4200 |
34'3 |
0'3 |
36'2 |
36'2 |
34'3 |
34'0 |
7/28/2026 07:34:00 |
| 4250 |
29'7 |
0'0 |
|
|
|
29'7 |
7/27/2026 01:17:00 |
| 4300 |
29'1 |
3'2 |
28'6 |
29'1 |
27'6 |
25'7 |
7/28/2026 08:56:00 |
| 4350 |
26'1 |
3'7 |
25'1 |
26'1 |
25'0 |
22'2 |
7/28/2026 09:24:00 |
| 4400 |
22'3 |
3'4 |
21'2 |
22'5 |
21'2 |
18'7 |
7/28/2026 09:25:00 |
| 4450 |
18'3 |
2'3 |
18'1 |
18'3 |
18'1 |
16'0 |
7/28/2026 08:38:00 |
| 4460 |
15'3 |
0'0 |
|
|
|
15'3 |
7/27/2026 01:17:00 |
| 4470 |
14'7 |
0'0 |
|
|
|
14'7 |
7/27/2026 01:17:00 |
| 4490 |
13'7 |
0'0 |
|
|
|
13'7 |
7/27/2026 01:17:00 |
| 4500 |
15'6 |
2'3 |
13'5 |
16'0 |
13'2 |
13'3 |
7/28/2026 09:48:00 |
| 4510 |
13'4 |
0'5 |
14'4 |
14'4 |
13'4 |
12'7 |
7/28/2026 07:40:00 |
| 4520 |
14'4 |
2'1 |
13'4 |
14'4 |
13'4 |
12'3 |
7/28/2026 08:40:00 |
| 4530 |
14'0 |
2'0 |
12'3 |
14'0 |
12'1 |
12'0 |
7/28/2026 08:40:00 |
| 4540 |
13'4 |
2'0 |
13'4 |
13'4 |
13'4 |
11'4 |
7/28/2026 08:40:00 |
| 4550 |
13'0 |
1'7 |
11'6 |
13'0 |
11'0 |
11'1 |
7/28/2026 09:41:00 |
| 4560 |
12'4 |
1'6 |
12'4 |
12'4 |
12'4 |
10'6 |
7/28/2026 08:40:00 |
| 4570 |
11'2 |
1'0 |
11'2 |
11'2 |
11'2 |
10'2 |
7/28/2026 04:08:00 |
| 4580 |
12'0 |
2'1 |
11'4 |
12'0 |
11'4 |
9'7 |
7/28/2026 09:25:00 |
| 4590 |
10'6 |
1'2 |
10'6 |
10'6 |
10'6 |
9'4 |
7/28/2026 08:58:00 |
| 4600 |
10'7 |
1'6 |
9'7 |
11'1 |
9'4 |
9'1 |
7/28/2026 09:46:00 |
| 4610 |
10'3 |
1'5 |
9'6 |
10'4 |
9'6 |
8'6 |
7/28/2026 09:35:00 |
| 4620 |
10'2 |
1'6 |
10'2 |
10'2 |
10'2 |
8'4 |
7/28/2026 09:25:00 |
| 4630 |
9'0 |
0'7 |
9'0 |
9'0 |
9'0 |
8'1 |
7/28/2026 08:31:00 |
| 4640 |
8'4 |
0'6 |
8'4 |
8'4 |
8'4 |
7'6 |
7/28/2026 04:08:00 |
| 4650 |
8'7 |
1'3 |
7'6 |
8'7 |
7'6 |
7'4 |
7/28/2026 09:27:00 |
| 4660 |
8'3 |
1'2 |
8'4 |
8'4 |
8'3 |
7'1 |
7/28/2026 09:29:00 |
| 4670 |
8'2 |
1'3 |
8'2 |
8'2 |
8'2 |
6'7 |
7/28/2026 09:24:00 |
| 4690 |
6'2 |
0'0 |
|
|
|
6'2 |
7/27/2026 01:17:00 |
| 4700 |
7'1 |
1'1 |
7'3 |
7'3 |
6'0 |
6'0 |
7/28/2026 09:45:00 |
| 4720 |
5'4 |
0'0 |
|
|
|
5'4 |
7/27/2026 01:17:00 |
| 4750 |
5'7 |
1'0 |
5'0 |
5'7 |
5'0 |
4'7 |
7/28/2026 09:13:00 |
| 4760 |
5'3 |
0'6 |
5'3 |
5'3 |
5'3 |
4'5 |
7/28/2026 08:53:00 |
| 4800 |
4'5 |
0'6 |
4'5 |
4'6 |
4'0 |
3'7 |
7/28/2026 09:37:00 |
| 4820 |
4'1 |
0'4 |
3'7 |
4'1 |
3'5 |
3'5 |
7/28/2026 09:02:00 |
| 4830 |
3'3 |
0'0 |
|
|
|
3'3 |
7/27/2026 01:17:00 |
| 4850 |
3'6 |
0'5 |
3'4 |
3'6 |
3'3 |
3'1 |
7/28/2026 09:47:00 |
| 4860 |
3'4 |
0'4 |
3'5 |
3'5 |
3'3 |
3'0 |
7/28/2026 09:02:00 |
| 4870 |
3'3 |
0'4 |
3'1 |
3'4 |
3'1 |
2'7 |
7/28/2026 09:46:00 |
| 4900 |
3'0 |
0'4 |
3'2 |
3'2 |
2'6 |
2'4 |
7/28/2026 09:46:00 |
| 4950 |
2'4 |
0'3 |
2'2 |
2'4 |
2'2 |
2'1 |
7/28/2026 09:25:00 |
| 5000 |
2'0 |
0'2 |
2'0 |
2'0 |
1'7 |
1'6 |
7/28/2026 09:27:00 |
| 5050 |
1'3 |
0'0 |
|
|
|
1'3 |
7/27/2026 01:17:00 |
| 5100 |
1'3 |
0'2 |
1'2 |
1'3 |
1'2 |
1'1 |
7/28/2026 09:25:00 |
| 5150 |
1'0 |
0'0 |
|
|
|
1'0 |
7/27/2026 01:17:00 |
| 5200 |
0'7 |
0'0 |
|
|
|
0'7 |
7/27/2026 01:17:00 |
| 5250 |
0'6 |
0'0 |
|
|
|
0'6 |
7/27/2026 01:17:00 |
| 5300 |
0'4 |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
7/28/2026 09:44:00 |
| 5350 |
0'4 |
0'0 |
|
|
|
0'4 |
7/27/2026 01:17:00 |
| 5400 |
0'4 |
0'0 |
|
|
|
0'4 |
7/27/2026 01:17:00 |
| 5450 |
0'3 |
0'0 |
|
|
|
0'3 |
7/27/2026 01:17:00 |
| 5500 |
0'3 |
0'0 |
|
|
|
0'3 |
7/27/2026 01:17:00 |
| 5550 |
0'2 |
0'0 |
|
|
|
0'2 |
7/27/2026 01:17:00 |
| 5600 |
0'2 |
0'0 |
|
|
|
0'2 |
7/27/2026 01:17:00 |
| 5650 |
0'2 |
0'0 |
|
|
|
0'2 |
7/27/2026 01:17:00 |
| 5700 |
0'2 |
0'0 |
|
|
|
0'2 |
7/27/2026 01:17:00 |
| 5750 |
0'2 |
0'0 |
|
|
|
0'2 |
7/27/2026 01:17:00 |
| 5800 |
0'2 |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
7/28/2026 09:28:00 |
| 5850 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| @C6U: CORN September 2026 Call 2200 PUTS (CBOT) as of 07/28/2026 9:58:40 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
7/27/2026 01:17:00 |
| 3750 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
7/27/2026 07:28:00 |
| 3800 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
7/28/2026 08:47:00 |
| 3850 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
7/28/2026 09:15:00 |
| 3900 |
0'2 |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
7/28/2026 09:15:00 |
| 3950 |
0'4 |
0'0 |
|
|
|
0'4 |
7/27/2026 01:17:00 |
| 4000 |
0'4 |
-0'1 |
0'3 |
0'4 |
0'3 |
0'5 |
7/28/2026 04:37:00 |
| 4050 |
0'5 |
-0'2 |
0'5 |
0'5 |
0'4 |
0'7 |
7/28/2026 09:15:00 |
| 4100 |
0'6 |
-0'4 |
0'7 |
0'7 |
0'6 |
1'2 |
7/28/2026 08:43:00 |
| 4150 |
1'0 |
-0'6 |
1'2 |
1'2 |
1'0 |
1'6 |
7/28/2026 09:12:00 |
| 4200 |
1'3 |
-1'0 |
1'6 |
1'6 |
1'3 |
2'3 |
7/28/2026 09:10:00 |
| 4250 |
1'7 |
-1'2 |
2'3 |
2'3 |
1'7 |
3'1 |
7/28/2026 09:39:00 |
| 4300 |
2'5 |
-1'5 |
3'0 |
3'0 |
2'5 |
4'2 |
7/28/2026 09:46:00 |
| 4350 |
3'6 |
-1'6 |
4'2 |
4'2 |
3'6 |
5'4 |
7/28/2026 08:49:00 |
| 4400 |
4'7 |
-2'3 |
5'4 |
5'4 |
4'7 |
7'2 |
7/28/2026 09:36:00 |
| 4410 |
5'1 |
-2'4 |
5'7 |
5'7 |
5'1 |
7'5 |
7/28/2026 09:46:00 |
| 4420 |
5'4 |
-2'4 |
6'2 |
6'2 |
5'3 |
8'0 |
7/28/2026 09:47:00 |
| 4430 |
5'6 |
-2'5 |
6'5 |
6'5 |
5'6 |
8'3 |
7/28/2026 09:46:00 |
| 4440 |
6'1 |
-2'5 |
7'0 |
7'0 |
6'1 |
8'6 |
7/28/2026 09:47:00 |
| 4450 |
6'4 |
-2'6 |
8'6 |
8'6 |
6'4 |
9'2 |
7/28/2026 09:47:00 |
| 4460 |
6'7 |
-2'7 |
7'6 |
7'6 |
6'7 |
9'6 |
7/28/2026 09:47:00 |
| 4480 |
7'5 |
-3'0 |
7'6 |
7'6 |
7'5 |
10'5 |
7/28/2026 09:27:00 |
| 4500 |
8'2 |
-3'3 |
10'7 |
10'7 |
8'2 |
11'5 |
7/28/2026 09:11:00 |
| 4510 |
9'3 |
-2'6 |
9'3 |
9'3 |
9'3 |
12'1 |
7/28/2026 08:57:00 |
| 4520 |
9'5 |
-3'0 |
12'5 |
12'5 |
9'5 |
12'5 |
7/28/2026 09:00:00 |
| 4530 |
9'6 |
-3'4 |
12'7 |
12'7 |
9'6 |
13'2 |
7/28/2026 09:14:00 |
| 4540 |
12'6 |
-1'0 |
12'6 |
12'6 |
12'5 |
13'6 |
7/28/2026 07:34:00 |
| 4550 |
10'7 |
-3'4 |
13'3 |
13'3 |
10'7 |
14'3 |
7/28/2026 09:05:00 |
| 4560 |
11'3 |
-3'4 |
13'1 |
14'1 |
11'3 |
14'7 |
7/28/2026 09:35:00 |
| 4580 |
12'4 |
-3'5 |
15'3 |
15'3 |
12'4 |
16'1 |
7/28/2026 09:15:00 |
| 4600 |
13'3 |
-4'0 |
15'3 |
15'3 |
13'3 |
17'3 |
7/28/2026 09:37:00 |
| 4650 |
16'4 |
-4'2 |
18'4 |
18'4 |
16'1 |
20'6 |
7/28/2026 09:36:00 |
| 4700 |
20'3 |
-3'7 |
22'5 |
22'5 |
20'3 |
24'2 |
7/28/2026 08:43:00 |
| 4750 |
23'3 |
-4'5 |
27'1 |
27'1 |
23'3 |
28'0 |
7/28/2026 09:36:00 |
| 4760 |
28'7 |
0'0 |
|
|
|
28'7 |
7/27/2026 01:17:00 |
| 4790 |
31'2 |
0'0 |
|
|
|
31'2 |
7/27/2026 01:17:00 |
| 4800 |
27'0 |
-5'1 |
30'3 |
30'3 |
26'7 |
32'1 |
7/28/2026 09:47:00 |
| 4850 |
31'2 |
-5'1 |
35'0 |
35'0 |
31'1 |
36'3 |
7/28/2026 09:45:00 |
| 4900 |
35'6 |
-5'0 |
36'7 |
36'7 |
35'1 |
40'6 |
7/28/2026 09:47:00 |
| 4950 |
45'2 |
0'0 |
|
|
|
45'2 |
7/27/2026 01:17:00 |
| 5000 |
49'7 |
0'0 |
|
|
|
49'7 |
7/27/2026 01:17:00 |
| 5050 |
49'3 |
-5'1 |
49'3 |
49'3 |
49'3 |
54'4 |
7/28/2026 09:05:00 |
| 5100 |
54'3 |
-5'0 |
54'3 |
54'3 |
54'3 |
59'3 |
7/28/2026 08:59:00 |
| 5150 |
64'1 |
0'0 |
|
|
|
64'1 |
7/27/2026 01:17:00 |
| 5200 |
69'0 |
0'0 |
|
|
|
69'0 |
7/27/2026 01:17:00 |
| 5250 |
73'7 |
0'0 |
|
|
|
73'7 |
7/27/2026 01:17:00 |
| 5300 |
78'6 |
0'0 |
|
|
|
78'6 |
7/27/2026 01:17:00 |
| 5350 |
83'5 |
0'0 |
|
|
|
83'5 |
7/27/2026 01:17:00 |
| 5450 |
93'4 |
0'0 |
|
|
|
93'4 |
7/27/2026 01:17:00 |
| 5500 |
93'1 |
-5'3 |
93'1 |
93'1 |
93'1 |
98'4 |
7/28/2026 09:36:00 |
| 5550 |
98'3 |
-5'0 |
98'3 |
98'3 |
98'3 |
103'3 |
7/28/2026 08:59:00 |
| 5600 |
108'3 |
0'0 |
|
|
|
108'3 |
7/27/2026 01:17:00 |
| 5700 |
118'3 |
0'0 |
|
|
|
118'3 |
7/27/2026 01:17:00 |
| 5800 |
128'2 |
0'0 |
|
|
|
128'2 |
7/27/2026 01:17:00 |
| 5900 |
138'2 |
0'0 |
|
|
|
138'2 |
7/27/2026 01:17:00 |
| 7000 |
248'2 |
0'0 |
|
|
|
248'2 |
7/27/2026 01:17:00 |
| 9000 |
448'2 |
0'0 |
|
|
|
448'2 |
7/27/2026 01:17:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|