 |
Options for @C6H |
 |
| @C6H: CORN March 2026 Call 2200 CALLS (CBOT) as of 12/30/2025 4:14:05 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3650 |
77'3 |
0'0 |
|
|
|
77'3 |
12/29/2025 01:26:00 |
| 3700 |
72'3 |
0'0 |
|
|
|
72'3 |
12/29/2025 01:26:00 |
| 3750 |
67'3 |
0'0 |
|
|
|
67'3 |
12/29/2025 01:26:00 |
| 3800 |
62'3 |
0'0 |
|
|
|
62'3 |
12/29/2025 01:26:00 |
| 3850 |
57'4 |
0'0 |
|
|
|
57'4 |
12/29/2025 01:26:00 |
| 3900 |
52'5 |
0'0 |
|
|
|
52'5 |
12/29/2025 01:26:00 |
| 3950 |
47'6 |
0'0 |
|
|
|
47'6 |
12/29/2025 01:26:00 |
| 4000 |
42'7 |
0'0 |
|
|
|
42'7 |
12/29/2025 01:26:00 |
| 4050 |
38'1 |
0'0 |
|
|
|
38'1 |
12/29/2025 01:26:00 |
| 4100 |
33'4 |
0'0 |
|
|
|
33'4 |
12/29/2025 01:26:00 |
| 4150 |
29'0 |
0'0 |
|
|
|
29'0 |
12/29/2025 01:26:00 |
| 4200 |
24'7 |
0'0 |
|
|
|
24'7 |
12/29/2025 01:26:00 |
| 4250 |
21'0 |
0'0 |
|
|
|
21'0 |
12/29/2025 01:26:00 |
| 4300 |
17'5 |
0'0 |
|
|
|
17'5 |
12/29/2025 01:26:00 |
| 4350 |
14'2 |
-0'2 |
14'2 |
14'2 |
14'2 |
14'4 |
12/29/2025 07:13:00 |
| 4400 |
11'5 |
-0'2 |
11'5 |
11'5 |
11'5 |
11'7 |
12/29/2025 07:13:00 |
| 4450 |
9'6 |
0'1 |
9'6 |
9'6 |
9'6 |
9'5 |
12/29/2025 07:00:00 |
| 4500 |
7'4 |
-0'1 |
7'6 |
7'6 |
7'4 |
7'5 |
12/30/2025 02:43:00 |
| 4550 |
6'1 |
0'1 |
6'1 |
6'1 |
6'1 |
6'0 |
12/29/2025 07:20:00 |
| 4600 |
4'6 |
0'0 |
4'7 |
4'7 |
4'6 |
4'6 |
12/29/2025 08:30:00 |
| 4650 |
3'5 |
0'0 |
3'5 |
3'5 |
3'5 |
3'5 |
12/29/2025 07:00:00 |
| 4700 |
2'7 |
0'0 |
|
|
|
2'7 |
12/29/2025 01:26:00 |
| 4750 |
2'1 |
0'0 |
|
|
|
2'1 |
12/29/2025 01:26:00 |
| 4800 |
1'6 |
0'0 |
|
|
|
1'6 |
12/29/2025 01:26:00 |
| 4850 |
1'3 |
0'0 |
|
|
|
1'3 |
12/29/2025 01:26:00 |
| 4900 |
1'1 |
0'0 |
1'1 |
1'1 |
1'1 |
1'1 |
12/29/2025 09:29:00 |
| 4950 |
1'0 |
0'0 |
1'0 |
1'0 |
1'0 |
1'0 |
12/29/2025 09:06:00 |
| 5000 |
0'6 |
0'0 |
|
|
|
0'6 |
12/29/2025 01:26:00 |
| 5050 |
0'5 |
0'0 |
|
|
|
0'5 |
12/29/2025 01:26:00 |
| 5100 |
0'5 |
0'0 |
|
|
|
0'5 |
12/29/2025 01:26:00 |
| 5150 |
0'4 |
0'0 |
|
|
|
0'4 |
12/29/2025 01:26:00 |
| 5200 |
0'4 |
0'0 |
|
|
|
0'4 |
12/29/2025 01:26:00 |
| 5250 |
0'4 |
0'0 |
|
|
|
0'4 |
12/29/2025 01:26:00 |
| 5300 |
0'4 |
0'0 |
|
|
|
0'4 |
12/29/2025 01:26:00 |
| 5350 |
0'4 |
0'0 |
|
|
|
0'4 |
12/29/2025 01:26:00 |
| 5400 |
0'3 |
0'0 |
|
|
|
0'3 |
12/29/2025 01:26:00 |
| 5450 |
0'3 |
0'0 |
|
|
|
0'3 |
12/29/2025 01:26:00 |
| 5500 |
0'2 |
0'0 |
|
|
|
0'2 |
12/29/2025 01:26:00 |
| 5550 |
0'2 |
0'0 |
|
|
|
0'2 |
12/29/2025 01:26:00 |
| 5600 |
0'2 |
0'0 |
|
|
|
0'2 |
12/29/2025 01:26:00 |
| 5700 |
0'2 |
0'0 |
|
|
|
0'2 |
12/29/2025 01:26:00 |
| 5800 |
0'2 |
0'0 |
|
|
|
0'2 |
12/29/2025 01:26:00 |
| 5900 |
0'2 |
0'0 |
|
|
|
0'2 |
12/29/2025 01:26:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 13000 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| @C6H: CORN March 2026 Call 2200 PUTS (CBOT) as of 12/30/2025 4:14:05 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
12/29/2025 01:26:00 |
| 3650 |
0'2 |
0'0 |
|
|
|
0'2 |
12/29/2025 01:26:00 |
| 3700 |
0'2 |
0'0 |
|
|
|
0'2 |
12/29/2025 01:26:00 |
| 3750 |
0'2 |
0'0 |
|
|
|
0'2 |
12/29/2025 01:26:00 |
| 3800 |
0'2 |
0'0 |
|
|
|
0'2 |
12/29/2025 01:26:00 |
| 3850 |
0'3 |
0'0 |
|
|
|
0'3 |
12/29/2025 01:26:00 |
| 3900 |
0'4 |
0'0 |
|
|
|
0'4 |
12/29/2025 01:26:00 |
| 3950 |
0'5 |
0'0 |
|
|
|
0'5 |
12/29/2025 01:26:00 |
| 4000 |
0'6 |
0'0 |
|
|
|
0'6 |
12/29/2025 01:26:00 |
| 4050 |
1'0 |
0'0 |
|
|
|
1'0 |
12/29/2025 01:26:00 |
| 4100 |
1'3 |
0'0 |
|
|
|
1'3 |
12/29/2025 01:26:00 |
| 4150 |
1'7 |
0'0 |
|
|
|
1'7 |
12/29/2025 01:26:00 |
| 4200 |
2'6 |
0'0 |
|
|
|
2'6 |
12/29/2025 01:26:00 |
| 4250 |
3'7 |
0'0 |
|
|
|
3'7 |
12/29/2025 01:26:00 |
| 4300 |
5'3 |
0'0 |
5'3 |
5'3 |
5'3 |
5'3 |
12/30/2025 02:39:00 |
| 4350 |
7'2 |
0'0 |
|
|
|
7'2 |
12/29/2025 01:26:00 |
| 4400 |
9'5 |
0'0 |
|
|
|
9'5 |
12/29/2025 01:26:00 |
| 4450 |
12'2 |
0'0 |
|
|
|
12'2 |
12/29/2025 01:26:00 |
| 4500 |
15'3 |
0'0 |
|
|
|
15'3 |
12/29/2025 01:26:00 |
| 4550 |
18'6 |
0'0 |
|
|
|
18'6 |
12/29/2025 01:26:00 |
| 4600 |
22'3 |
0'0 |
|
|
|
22'3 |
12/29/2025 01:26:00 |
| 4650 |
26'2 |
0'0 |
|
|
|
26'2 |
12/29/2025 01:26:00 |
| 4700 |
30'4 |
0'0 |
|
|
|
30'4 |
12/29/2025 01:26:00 |
| 4750 |
34'6 |
0'0 |
|
|
|
34'6 |
12/29/2025 01:26:00 |
| 4800 |
39'3 |
0'0 |
|
|
|
39'3 |
12/29/2025 01:26:00 |
| 4850 |
44'0 |
0'0 |
|
|
|
44'0 |
12/29/2025 01:26:00 |
| 4900 |
48'6 |
0'0 |
|
|
|
48'6 |
12/29/2025 01:26:00 |
| 4950 |
53'4 |
0'0 |
|
|
|
53'4 |
12/29/2025 01:26:00 |
| 5000 |
58'3 |
0'0 |
|
|
|
58'3 |
12/29/2025 01:26:00 |
| 5050 |
63'2 |
0'0 |
|
|
|
63'2 |
12/29/2025 01:26:00 |
| 5100 |
68'1 |
0'0 |
|
|
|
68'1 |
12/29/2025 01:26:00 |
| 5200 |
78'0 |
0'0 |
|
|
|
78'0 |
12/29/2025 01:26:00 |
| 5250 |
83'0 |
0'0 |
|
|
|
83'0 |
12/29/2025 01:26:00 |
| 5300 |
88'0 |
0'0 |
|
|
|
88'0 |
12/29/2025 01:26:00 |
| 5350 |
93'0 |
0'0 |
|
|
|
93'0 |
12/29/2025 01:26:00 |
| 5400 |
98'0 |
0'0 |
|
|
|
98'0 |
12/29/2025 01:26:00 |
| 5500 |
107'7 |
0'0 |
|
|
|
107'7 |
12/29/2025 01:26:00 |
| 7000 |
257'6 |
0'0 |
|
|
|
257'6 |
12/29/2025 01:26:00 |
| 7100 |
267'6 |
0'0 |
|
|
|
267'6 |
12/29/2025 01:26:00 |
| 7200 |
277'6 |
0'0 |
|
|
|
277'6 |
12/29/2025 01:26:00 |
| 7300 |
287'6 |
0'0 |
|
|
|
287'6 |
12/29/2025 01:26:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
