 |
Options for @C6H |
 |
| @C6H: CORN March 2026 Call 2200 CALLS (CBOT) as of 01/23/2026 8:30:19 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3650 |
65'4s |
6'4 |
|
|
|
59'0 |
1/23/2026 01:47:00 |
| 3700 |
60'4s |
6'4 |
|
|
|
54'0 |
1/23/2026 01:47:00 |
| 3750 |
55'4s |
6'3 |
|
|
|
49'1 |
1/23/2026 01:47:00 |
| 3800 |
50'4s |
6'3 |
|
|
|
44'1 |
1/23/2026 01:47:00 |
| 3850 |
45'4s |
6'3 |
|
|
|
39'1 |
1/23/2026 01:47:00 |
| 3900 |
40'5s |
6'3 |
|
|
|
34'2 |
1/23/2026 01:47:00 |
| 3950 |
35'6s |
6'3 |
|
|
|
29'3 |
1/23/2026 01:47:00 |
| 4000 |
30'7s |
6'3 |
|
|
|
24'4 |
1/23/2026 01:47:00 |
| 4050 |
26'1s |
6'2 |
|
|
|
19'7 |
1/23/2026 01:47:00 |
| 4100 |
21'3s |
5'6 |
18'7 |
20'3 |
18'7 |
15'5 |
1/23/2026 01:47:00 |
| 4150 |
17'0s |
5'2 |
16'4 |
16'4 |
16'4 |
11'6 |
1/23/2026 01:47:00 |
| 4200 |
13'0s |
4'4 |
9'4 |
12'6 |
9'4 |
8'4 |
1/23/2026 01:47:00 |
| 4250 |
9'5s |
3'7 |
5'6 |
9'4 |
5'2 |
5'6 |
1/23/2026 01:47:00 |
| 4300 |
6'6s |
2'7 |
3'7 |
6'5 |
3'3 |
3'7 |
1/23/2026 01:47:00 |
| 4350 |
4'4s |
2'0 |
2'4 |
4'6 |
2'4 |
2'4 |
1/23/2026 01:47:00 |
| 4400 |
3'0s |
1'3 |
1'4 |
3'1 |
1'3 |
1'5 |
1/23/2026 01:47:00 |
| 4450 |
2'1s |
1'0 |
1'2 |
2'1 |
1'2 |
1'1 |
1/23/2026 01:47:00 |
| 4500 |
1'3s |
0'4 |
1'0 |
1'4 |
0'7 |
0'7 |
1/23/2026 01:47:00 |
| 4550 |
1'0s |
0'3 |
0'6 |
1'0 |
0'6 |
0'5 |
1/23/2026 01:47:00 |
| 4600 |
0'6s |
0'2 |
0'4 |
0'7 |
0'4 |
0'4 |
1/23/2026 01:47:00 |
| 4650 |
0'5s |
0'1 |
0'4 |
0'6 |
0'4 |
0'4 |
1/23/2026 01:47:00 |
| 4700 |
0'4s |
0'1 |
0'3 |
0'4 |
0'3 |
0'3 |
1/23/2026 01:47:00 |
| 4750 |
0'3s |
0'0 |
0'4 |
0'4 |
0'4 |
0'3 |
1/23/2026 01:47:00 |
| 4800 |
0'3s |
0'1 |
0'3 |
0'4 |
0'3 |
0'2 |
1/23/2026 01:47:00 |
| 4850 |
0'3s |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
1/23/2026 01:47:00 |
| 4900 |
0'3s |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
1/23/2026 01:47:00 |
| 4950 |
0'3s |
0'1 |
|
|
|
0'2 |
1/23/2026 01:47:00 |
| 5000 |
0'2s |
0'0 |
|
|
|
0'2 |
1/23/2026 01:47:00 |
| 5050 |
0'2s |
0'0 |
|
|
|
0'2 |
1/23/2026 01:47:00 |
| 5100 |
0'2s |
0'1 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 5150 |
0'2s |
0'1 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 5200 |
0'2s |
0'1 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 13000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| @C6H: CORN March 2026 Call 2200 PUTS (CBOT) as of 01/23/2026 8:30:19 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
1/23/2026 01:47:00 |
| 3700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/23/2026 01:47:00 |
| 3750 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/23/2026 01:47:00 |
| 3800 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/23/2026 01:47:00 |
| 3850 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/23/2026 01:47:00 |
| 3900 |
0'1s |
-0'1 |
|
|
|
0'2 |
1/23/2026 01:47:00 |
| 3950 |
0'2s |
-0'1 |
|
|
|
0'3 |
1/23/2026 01:47:00 |
| 4000 |
0'3s |
-0'1 |
0'5 |
0'5 |
0'3 |
0'4 |
1/23/2026 01:47:00 |
| 4050 |
0'5s |
-0'2 |
1'0 |
1'0 |
0'4 |
0'7 |
1/23/2026 01:47:00 |
| 4100 |
0'7s |
-0'6 |
1'3 |
1'3 |
0'7 |
1'5 |
1/23/2026 01:47:00 |
| 4150 |
1'4s |
-1'2 |
2'1 |
2'2 |
1'4 |
2'6 |
1/23/2026 01:47:00 |
| 4200 |
2'5s |
-1'7 |
4'4 |
5'0 |
2'3 |
4'4 |
1/23/2026 01:47:00 |
| 4250 |
4'1s |
-2'5 |
6'5 |
6'5 |
3'7 |
6'6 |
1/23/2026 01:47:00 |
| 4300 |
6'2s |
-3'5 |
10'0 |
10'0 |
6'0 |
9'7 |
1/23/2026 01:47:00 |
| 4350 |
9'0s |
-4'4 |
11'1 |
11'1 |
8'6 |
13'4 |
1/23/2026 01:47:00 |
| 4400 |
12'4s |
-5'1 |
17'2 |
17'2 |
12'3 |
17'5 |
1/23/2026 01:47:00 |
| 4450 |
16'4s |
-5'5 |
20'2 |
20'2 |
16'3 |
22'1 |
1/23/2026 01:47:00 |
| 4500 |
20'6s |
-6'1 |
22'3 |
22'3 |
21'0 |
26'7 |
1/23/2026 01:47:00 |
| 4550 |
25'3s |
-6'1 |
26'2 |
26'2 |
26'2 |
31'4 |
1/23/2026 01:47:00 |
| 4600 |
30'1s |
-6'2 |
|
|
|
36'3 |
1/23/2026 01:47:00 |
| 4650 |
35'0s |
-6'3 |
35'5 |
35'5 |
35'5 |
41'3 |
1/23/2026 01:47:00 |
| 4700 |
39'7s |
-6'3 |
40'0 |
40'0 |
40'0 |
46'2 |
1/23/2026 01:47:00 |
| 4750 |
44'6s |
-6'4 |
|
|
|
51'2 |
1/23/2026 01:47:00 |
| 4800 |
49'6s |
-6'3 |
50'0 |
50'0 |
50'0 |
56'1 |
1/23/2026 01:47:00 |
| 4850 |
54'6s |
-6'3 |
|
|
|
61'1 |
1/23/2026 01:47:00 |
| 4900 |
59'6s |
-6'3 |
|
|
|
66'1 |
1/23/2026 01:47:00 |
| 4950 |
64'6s |
-6'3 |
|
|
|
71'1 |
1/23/2026 01:47:00 |
| 5000 |
69'5s |
-6'4 |
69'4 |
69'4 |
69'4 |
76'1 |
1/23/2026 01:47:00 |
| 5050 |
74'5s |
-6'4 |
|
|
|
81'1 |
1/23/2026 01:47:00 |
| 5100 |
79'5s |
-6'3 |
|
|
|
86'0 |
1/23/2026 01:47:00 |
| 5200 |
89'5s |
-6'3 |
|
|
|
96'0 |
1/23/2026 01:47:00 |
| 7000 |
269'4s |
-6'4 |
|
|
|
276'0 |
1/23/2026 01:47:00 |
| 7100 |
279'4s |
-6'4 |
|
|
|
286'0 |
1/23/2026 01:47:00 |
| 7200 |
289'4s |
-6'4 |
|
|
|
296'0 |
1/23/2026 01:47:00 |
| 7300 |
299'4s |
-6'4 |
|
|
|
306'0 |
1/23/2026 01:47:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
