 |
Options for @C6H |
 |
| @C6H: CORN March 2026 Call 2200 CALLS (CBOT) as of 12/22/2025 11:43:08 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3650 |
82'0 |
0'0 |
|
|
|
82'0 |
12/22/2025 01:26:00 |
| 3700 |
77'0 |
0'0 |
|
|
|
77'0 |
12/22/2025 01:26:00 |
| 3750 |
72'1 |
0'0 |
|
|
|
72'1 |
12/22/2025 01:26:00 |
| 3800 |
67'1 |
0'0 |
|
|
|
67'1 |
12/22/2025 01:26:00 |
| 3850 |
62'2 |
0'0 |
|
|
|
62'2 |
12/22/2025 01:26:00 |
| 3900 |
57'2 |
0'0 |
|
|
|
57'2 |
12/22/2025 01:26:00 |
| 3950 |
52'3 |
0'0 |
|
|
|
52'3 |
12/22/2025 01:26:00 |
| 4000 |
47'4 |
0'0 |
|
|
|
47'4 |
12/22/2025 01:26:00 |
| 4050 |
42'5 |
0'0 |
|
|
|
42'5 |
12/22/2025 01:26:00 |
| 4100 |
37'7 |
0'0 |
|
|
|
37'7 |
12/22/2025 01:26:00 |
| 4150 |
33'3 |
0'0 |
|
|
|
33'3 |
12/22/2025 01:26:00 |
| 4200 |
29'0 |
0'0 |
|
|
|
29'0 |
12/22/2025 01:26:00 |
| 4250 |
24'7 |
0'0 |
|
|
|
24'7 |
12/22/2025 01:26:00 |
| 4300 |
21'1 |
0'0 |
|
|
|
21'1 |
12/22/2025 01:26:00 |
| 4350 |
17'6 |
0'0 |
|
|
|
17'6 |
12/22/2025 01:26:00 |
| 4400 |
14'5 |
-0'1 |
14'5 |
14'5 |
14'5 |
14'6 |
12/22/2025 07:34:00 |
| 4450 |
12'1 |
0'0 |
12'1 |
12'1 |
12'1 |
12'1 |
12/22/2025 09:36:00 |
| 4500 |
9'7 |
0'0 |
9'6 |
9'7 |
9'6 |
9'7 |
12/22/2025 07:34:00 |
| 4550 |
8'0 |
0'0 |
|
|
|
8'0 |
12/22/2025 01:26:00 |
| 4600 |
6'3 |
0'1 |
6'2 |
6'3 |
6'2 |
6'2 |
12/22/2025 07:41:00 |
| 4650 |
5'0 |
0'0 |
|
|
|
5'0 |
12/22/2025 01:26:00 |
| 4700 |
4'0 |
0'1 |
3'7 |
4'0 |
3'7 |
3'7 |
12/22/2025 09:37:00 |
| 4750 |
3'0 |
0'0 |
|
|
|
3'0 |
12/22/2025 01:26:00 |
| 4800 |
2'3 |
0'0 |
|
|
|
2'3 |
12/22/2025 01:26:00 |
| 4850 |
2'0 |
0'0 |
|
|
|
2'0 |
12/22/2025 01:26:00 |
| 4900 |
1'5 |
0'0 |
|
|
|
1'5 |
12/22/2025 01:26:00 |
| 4950 |
1'3 |
0'0 |
|
|
|
1'3 |
12/22/2025 01:26:00 |
| 5000 |
1'1 |
0'0 |
|
|
|
1'1 |
12/22/2025 01:26:00 |
| 5050 |
1'0 |
0'0 |
|
|
|
1'0 |
12/22/2025 01:26:00 |
| 5100 |
0'7 |
0'0 |
|
|
|
0'7 |
12/22/2025 01:26:00 |
| 5150 |
0'7 |
0'0 |
|
|
|
0'7 |
12/22/2025 01:26:00 |
| 5200 |
0'5 |
-0'1 |
0'5 |
0'5 |
0'5 |
0'6 |
12/22/2025 07:00:00 |
| 5250 |
0'5 |
0'0 |
|
|
|
0'5 |
12/22/2025 01:26:00 |
| 5300 |
0'5 |
0'0 |
|
|
|
0'5 |
12/22/2025 01:26:00 |
| 5350 |
0'5 |
0'0 |
|
|
|
0'5 |
12/22/2025 01:26:00 |
| 5400 |
0'4 |
0'0 |
|
|
|
0'4 |
12/22/2025 01:26:00 |
| 5450 |
0'4 |
0'0 |
|
|
|
0'4 |
12/22/2025 01:26:00 |
| 5500 |
0'3 |
0'0 |
|
|
|
0'3 |
12/22/2025 01:26:00 |
| 5550 |
0'3 |
0'0 |
|
|
|
0'3 |
12/22/2025 01:26:00 |
| 5600 |
0'3 |
0'0 |
|
|
|
0'3 |
12/22/2025 01:26:00 |
| 5700 |
0'2 |
0'0 |
|
|
|
0'2 |
12/22/2025 01:26:00 |
| 5800 |
0'2 |
0'0 |
|
|
|
0'2 |
12/22/2025 01:26:00 |
| 5900 |
0'2 |
0'0 |
|
|
|
0'2 |
12/22/2025 01:26:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 13000 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| @C6H: CORN March 2026 Call 2200 PUTS (CBOT) as of 12/22/2025 11:43:08 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
12/22/2025 01:26:00 |
| 3750 |
0'2 |
0'0 |
|
|
|
0'2 |
12/22/2025 01:26:00 |
| 3800 |
0'3 |
0'0 |
|
|
|
0'3 |
12/22/2025 01:26:00 |
| 3850 |
0'4 |
0'0 |
|
|
|
0'4 |
12/22/2025 01:26:00 |
| 3900 |
0'4 |
0'0 |
|
|
|
0'4 |
12/22/2025 01:26:00 |
| 3950 |
0'4 |
0'0 |
|
|
|
0'4 |
12/22/2025 01:26:00 |
| 4000 |
0'5 |
0'0 |
|
|
|
0'5 |
12/22/2025 01:26:00 |
| 4050 |
0'6 |
0'0 |
|
|
|
0'6 |
12/22/2025 01:26:00 |
| 4100 |
1'0 |
0'0 |
|
|
|
1'0 |
12/22/2025 01:26:00 |
| 4150 |
1'4 |
0'0 |
|
|
|
1'4 |
12/22/2025 01:26:00 |
| 4200 |
2'1 |
0'0 |
2'1 |
2'1 |
2'1 |
2'1 |
12/22/2025 07:00:00 |
| 4250 |
3'0 |
0'0 |
3'0 |
3'0 |
3'0 |
3'0 |
12/22/2025 07:00:00 |
| 4300 |
4'2 |
0'0 |
|
|
|
4'2 |
12/22/2025 01:26:00 |
| 4350 |
5'6 |
0'0 |
5'6 |
5'6 |
5'6 |
5'6 |
12/22/2025 07:00:00 |
| 4400 |
7'6 |
0'0 |
|
|
|
7'6 |
12/22/2025 01:26:00 |
| 4450 |
10'0 |
-0'1 |
10'0 |
10'0 |
10'0 |
10'1 |
12/22/2025 08:33:00 |
| 4500 |
12'7 |
0'0 |
|
|
|
12'7 |
12/22/2025 01:26:00 |
| 4550 |
15'7 |
0'0 |
|
|
|
15'7 |
12/22/2025 01:26:00 |
| 4600 |
19'2 |
0'0 |
|
|
|
19'2 |
12/22/2025 01:26:00 |
| 4650 |
22'7 |
0'0 |
|
|
|
22'7 |
12/22/2025 01:26:00 |
| 4700 |
26'6 |
0'0 |
|
|
|
26'6 |
12/22/2025 01:26:00 |
| 4750 |
30'7 |
0'0 |
|
|
|
30'7 |
12/22/2025 01:26:00 |
| 4800 |
35'2 |
0'0 |
|
|
|
35'2 |
12/22/2025 01:26:00 |
| 4850 |
39'6 |
0'0 |
|
|
|
39'6 |
12/22/2025 01:26:00 |
| 4900 |
44'4 |
0'0 |
|
|
|
44'4 |
12/22/2025 01:26:00 |
| 4950 |
49'1 |
0'0 |
|
|
|
49'1 |
12/22/2025 01:26:00 |
| 5000 |
54'0 |
0'0 |
|
|
|
54'0 |
12/22/2025 01:26:00 |
| 5050 |
58'6 |
0'0 |
|
|
|
58'6 |
12/22/2025 01:26:00 |
| 5100 |
63'5 |
0'0 |
|
|
|
63'5 |
12/22/2025 01:26:00 |
| 5200 |
73'4 |
0'0 |
|
|
|
73'4 |
12/22/2025 01:26:00 |
| 5250 |
78'3 |
0'0 |
|
|
|
78'3 |
12/22/2025 01:26:00 |
| 5300 |
83'3 |
0'0 |
|
|
|
83'3 |
12/22/2025 01:26:00 |
| 5350 |
88'2 |
0'0 |
|
|
|
88'2 |
12/22/2025 01:26:00 |
| 5400 |
93'2 |
0'0 |
|
|
|
93'2 |
12/22/2025 01:26:00 |
| 5500 |
103'1 |
0'0 |
|
|
|
103'1 |
12/22/2025 01:26:00 |
| 7000 |
253'0 |
0'0 |
|
|
|
253'0 |
12/22/2025 01:26:00 |
| 7100 |
263'0 |
0'0 |
|
|
|
263'0 |
12/22/2025 01:26:00 |
| 7200 |
273'0 |
0'0 |
|
|
|
273'0 |
12/22/2025 01:26:00 |
| 7300 |
283'0 |
0'0 |
|
|
|
283'0 |
12/22/2025 01:26:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
