 |
Options for @C6U |
 |
| @C6U: CORN September 2026 Call 2200 CALLS (CBOT) as of 07/22/2026 6:16:23 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3550 |
107'0s |
9'2 |
|
|
|
97'6 |
7/22/2026 05:07:00 |
| 3600 |
102'0s |
9'2 |
|
|
|
92'6 |
7/22/2026 05:07:00 |
| 3650 |
97'0s |
9'2 |
|
|
|
87'6 |
7/22/2026 05:07:00 |
| 3700 |
92'0s |
9'2 |
|
|
|
82'6 |
7/22/2026 05:07:00 |
| 3750 |
87'1s |
9'2 |
|
|
|
77'7 |
7/22/2026 05:07:00 |
| 3800 |
82'1s |
9'2 |
|
|
|
72'7 |
7/22/2026 05:07:00 |
| 3850 |
77'1s |
9'1 |
|
|
|
68'0 |
7/22/2026 05:07:00 |
| 3900 |
72'2s |
9'2 |
|
|
|
63'0 |
7/22/2026 05:07:00 |
| 3950 |
67'3s |
9'1 |
|
|
|
58'2 |
7/22/2026 05:07:00 |
| 4000 |
62'4s |
9'1 |
58'5 |
58'5 |
58'5 |
53'3 |
7/22/2026 05:07:00 |
| 4050 |
57'6s |
9'1 |
|
|
|
48'5 |
7/22/2026 05:07:00 |
| 4100 |
53'0s |
9'0 |
45'0 |
49'1 |
45'0 |
44'0 |
7/22/2026 05:07:00 |
| 4150 |
48'3s |
8'7 |
44'0 |
44'0 |
44'0 |
39'4 |
7/22/2026 05:07:00 |
| 4200 |
43'7s |
8'6 |
42'3 |
42'3 |
41'6 |
35'1 |
7/22/2026 05:07:00 |
| 4250 |
39'5s |
8'5 |
33'4 |
40'2 |
33'4 |
31'0 |
7/22/2026 05:06:00 |
| 4300 |
35'4s |
8'2 |
31'7 |
35'4 |
31'3 |
27'2 |
7/22/2026 05:07:00 |
| 4350 |
31'5s |
8'0 |
27'6 |
32'0 |
27'6 |
23'5 |
7/22/2026 05:07:00 |
| 4400 |
28'0s |
7'5 |
24'0 |
27'5 |
23'4 |
20'3 |
7/22/2026 05:06:00 |
| 4450 |
24'5s |
7'1 |
21'4 |
24'4 |
20'4 |
17'4 |
7/22/2026 05:07:00 |
| 4500 |
21'5s |
6'5 |
15'6 |
21'4 |
15'6 |
15'0 |
7/22/2026 05:07:00 |
| 4550 |
18'7s |
6'1 |
13'6 |
18'5 |
13'6 |
12'6 |
7/22/2026 05:07:00 |
| 4600 |
16'3s |
5'5 |
11'5 |
16'3 |
11'5 |
10'6 |
7/22/2026 05:07:00 |
| 4650 |
14'2s |
5'1 |
11'5 |
13'4 |
11'5 |
9'1 |
7/22/2026 05:07:00 |
| 4700 |
12'3s |
4'5 |
7'7 |
12'2 |
7'7 |
7'6 |
7/22/2026 05:07:00 |
| 4750 |
10'5s |
4'1 |
7'0 |
10'4 |
7'0 |
6'4 |
7/22/2026 05:07:00 |
| 4800 |
9'1s |
3'6 |
5'6 |
9'1 |
5'6 |
5'3 |
7/22/2026 05:07:00 |
| 4850 |
7'7s |
3'3 |
5'0 |
7'0 |
5'0 |
4'4 |
7/22/2026 05:07:00 |
| 4900 |
6'6s |
3'0 |
5'0 |
6'4 |
5'0 |
3'6 |
7/22/2026 05:07:00 |
| 4950 |
5'7s |
2'5 |
4'3 |
5'5 |
3'7 |
3'2 |
7/22/2026 05:07:00 |
| 5000 |
5'0s |
2'2 |
3'0 |
5'0 |
2'7 |
2'6 |
7/22/2026 05:07:00 |
| 5050 |
4'3s |
2'1 |
3'0 |
4'0 |
3'0 |
2'2 |
7/22/2026 05:07:00 |
| 5100 |
3'6s |
1'6 |
2'4 |
3'3 |
2'3 |
2'0 |
7/22/2026 05:06:00 |
| 5150 |
3'2s |
1'5 |
2'2 |
2'6 |
2'2 |
1'5 |
7/22/2026 05:07:00 |
| 5200 |
2'6s |
1'2 |
1'7 |
2'3 |
1'7 |
1'4 |
7/22/2026 05:07:00 |
| 5250 |
2'3s |
1'1 |
1'5 |
2'2 |
1'5 |
1'2 |
7/22/2026 05:07:00 |
| 5300 |
2'0s |
0'7 |
1'2 |
1'6 |
1'2 |
1'1 |
7/22/2026 05:07:00 |
| 5350 |
1'6s |
0'6 |
1'0 |
1'5 |
1'0 |
1'0 |
7/22/2026 05:07:00 |
| 5400 |
1'4s |
0'5 |
1'3 |
1'3 |
1'2 |
0'7 |
7/22/2026 05:06:00 |
| 5450 |
1'3s |
0'5 |
1'0 |
1'3 |
1'0 |
0'6 |
7/22/2026 05:07:00 |
| 5500 |
1'2s |
0'4 |
1'0 |
1'1 |
0'7 |
0'6 |
7/22/2026 05:07:00 |
| 5550 |
1'1s |
0'4 |
0'5 |
0'5 |
0'5 |
0'5 |
7/22/2026 05:07:00 |
| 5600 |
1'0s |
0'3 |
0'5 |
0'5 |
0'5 |
0'5 |
7/22/2026 05:07:00 |
| 5650 |
0'7s |
0'3 |
|
|
|
0'4 |
7/22/2026 05:06:00 |
| 5700 |
0'6s |
0'2 |
0'5 |
0'5 |
0'5 |
0'4 |
7/22/2026 05:07:00 |
| 5750 |
0'6s |
0'2 |
|
|
|
0'4 |
7/22/2026 05:07:00 |
| 5800 |
0'5s |
0'1 |
|
|
|
0'4 |
7/22/2026 05:07:00 |
| 5850 |
0'5s |
0'2 |
|
|
|
0'3 |
7/22/2026 05:07:00 |
| 5900 |
0'5s |
0'2 |
0'4 |
0'4 |
0'4 |
0'3 |
7/22/2026 05:07:00 |
| 6000 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
7/22/2026 05:07:00 |
| 6100 |
0'3s |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
7/22/2026 05:07:00 |
| 6200 |
0'3s |
0'1 |
|
|
|
0'2 |
7/22/2026 05:07:00 |
| 6300 |
0'3s |
0'1 |
|
|
|
0'2 |
7/22/2026 05:07:00 |
| 6400 |
0'2s |
0'0 |
|
|
|
0'2 |
7/22/2026 05:07:00 |
| 6500 |
0'2s |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
7/22/2026 05:07:00 |
| 6600 |
0'2s |
0'1 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 6900 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
7/22/2026 05:07:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 7100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
7/22/2026 05:07:00 |
| 7200 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
7/22/2026 05:07:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| @C6U: CORN September 2026 Call 2200 PUTS (CBOT) as of 07/22/2026 6:16:23 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
7/22/2026 05:07:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
7/22/2026 05:07:00 |
| 3750 |
0'1s |
-0'1 |
|
|
|
0'2 |
7/22/2026 05:07:00 |
| 3800 |
0'2s |
0'0 |
0'3 |
0'3 |
0'2 |
0'2 |
7/22/2026 05:07:00 |
| 3850 |
0'2s |
-0'1 |
|
|
|
0'3 |
7/22/2026 05:06:00 |
| 3900 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
7/22/2026 05:07:00 |
| 3950 |
0'4s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
7/22/2026 05:07:00 |
| 4000 |
0'5s |
-0'1 |
0'6 |
0'6 |
0'5 |
0'6 |
7/22/2026 05:07:00 |
| 4050 |
0'7s |
-0'1 |
1'0 |
1'0 |
0'7 |
1'0 |
7/22/2026 05:07:00 |
| 4100 |
1'1s |
-0'2 |
1'1 |
1'2 |
1'0 |
1'3 |
7/22/2026 05:07:00 |
| 4150 |
1'4s |
-0'3 |
1'6 |
1'6 |
1'3 |
1'7 |
7/22/2026 05:07:00 |
| 4200 |
2'0s |
-0'4 |
2'3 |
2'3 |
1'7 |
2'4 |
7/22/2026 05:07:00 |
| 4250 |
2'5s |
-0'6 |
3'2 |
3'2 |
2'3 |
3'3 |
7/22/2026 05:07:00 |
| 4300 |
3'4s |
-1'0 |
4'4 |
4'4 |
3'1 |
4'4 |
7/22/2026 05:07:00 |
| 4350 |
4'5s |
-1'2 |
5'0 |
5'0 |
4'0 |
5'7 |
7/22/2026 05:07:00 |
| 4400 |
6'0s |
-1'5 |
6'1 |
6'1 |
5'3 |
7'5 |
7/22/2026 05:07:00 |
| 4450 |
7'6s |
-2'0 |
9'5 |
9'5 |
6'7 |
9'6 |
7/22/2026 05:07:00 |
| 4500 |
9'5s |
-2'5 |
12'1 |
12'1 |
8'5 |
12'2 |
7/22/2026 05:07:00 |
| 4550 |
11'7s |
-3'1 |
14'5 |
14'5 |
10'5 |
15'0 |
7/22/2026 05:07:00 |
| 4600 |
14'4s |
-3'4 |
18'0 |
18'0 |
13'2 |
18'0 |
7/22/2026 05:07:00 |
| 4650 |
17'2s |
-4'1 |
18'2 |
18'2 |
16'3 |
21'3 |
7/22/2026 05:07:00 |
| 4700 |
20'2s |
-4'6 |
20'5 |
20'5 |
19'1 |
25'0 |
7/22/2026 05:07:00 |
| 4750 |
23'5s |
-5'1 |
23'1 |
23'7 |
23'1 |
28'6 |
7/22/2026 05:07:00 |
| 4800 |
27'1s |
-5'3 |
28'4 |
29'1 |
26'2 |
32'4 |
7/22/2026 05:07:00 |
| 4850 |
30'7s |
-5'6 |
32'4 |
32'4 |
30'0 |
36'5 |
7/22/2026 05:07:00 |
| 4900 |
34'6s |
-6'1 |
36'3 |
36'3 |
34'5 |
40'7 |
7/22/2026 05:07:00 |
| 4950 |
38'6s |
-6'5 |
41'0 |
41'0 |
38'1 |
45'3 |
7/22/2026 05:07:00 |
| 5000 |
42'7s |
-7'0 |
45'1 |
45'4 |
43'4 |
49'7 |
7/22/2026 05:07:00 |
| 5050 |
47'2s |
-7'1 |
46'1 |
47'5 |
46'1 |
54'3 |
7/22/2026 05:07:00 |
| 5100 |
51'5s |
-7'4 |
52'2 |
52'2 |
52'2 |
59'1 |
7/22/2026 05:07:00 |
| 5150 |
56'1s |
-7'5 |
|
|
|
63'6 |
7/22/2026 05:07:00 |
| 5200 |
60'5s |
-8'0 |
|
|
|
68'5 |
7/22/2026 05:07:00 |
| 5250 |
65'2s |
-8'1 |
|
|
|
73'3 |
7/22/2026 05:07:00 |
| 5300 |
69'7s |
-8'3 |
|
|
|
78'2 |
7/22/2026 05:06:00 |
| 5350 |
74'5s |
-8'4 |
|
|
|
83'1 |
7/22/2026 05:07:00 |
| 5450 |
84'2s |
-8'5 |
|
|
|
92'7 |
7/22/2026 05:07:00 |
| 5500 |
89'0s |
-8'7 |
|
|
|
97'7 |
7/22/2026 05:07:00 |
| 5550 |
93'7s |
-8'7 |
|
|
|
102'6 |
7/22/2026 05:07:00 |
| 5600 |
98'6s |
-8'7 |
|
|
|
107'5 |
7/22/2026 05:07:00 |
| 5700 |
108'5s |
-8'7 |
|
|
|
117'4 |
7/22/2026 05:07:00 |
| 5800 |
118'4s |
-9'0 |
|
|
|
127'4 |
7/22/2026 05:07:00 |
| 5900 |
128'3s |
-9'0 |
|
|
|
137'3 |
7/22/2026 05:07:00 |
| 7000 |
238'0s |
-9'2 |
|
|
|
247'2 |
7/22/2026 05:07:00 |
| 9000 |
438'0s |
-9'2 |
|
|
|
447'2 |
7/22/2026 05:07:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
