 |
Options for @C6H |
 |
| @C6H: CORN March 2026 Call 2200 CALLS (CBOT) as of 01/21/2026 4:41:14 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3650 |
56'7s |
-1'7 |
|
|
|
58'6 |
1/21/2026 01:30:00 |
| 3700 |
51'7s |
-1'7 |
|
|
|
53'6 |
1/21/2026 01:30:00 |
| 3750 |
46'7s |
-2'0 |
|
|
|
48'7 |
1/21/2026 01:30:00 |
| 3800 |
42'0s |
-1'7 |
|
|
|
43'7 |
1/21/2026 01:30:00 |
| 3850 |
37'0s |
-2'0 |
|
|
|
39'0 |
1/21/2026 01:30:00 |
| 3900 |
32'1s |
-1'7 |
|
|
|
34'0 |
1/21/2026 01:30:00 |
| 3950 |
27'2s |
-1'7 |
|
|
|
29'1 |
1/21/2026 01:30:00 |
| 4000 |
22'4s |
-1'7 |
22'4 |
22'4 |
22'4 |
24'3 |
1/21/2026 01:30:00 |
| 4050 |
18'0s |
-1'6 |
|
|
|
19'6 |
1/21/2026 01:30:00 |
| 4100 |
13'6s |
-1'6 |
|
|
|
15'4 |
1/21/2026 01:30:00 |
| 4150 |
10'2s |
-1'3 |
|
|
|
11'5 |
1/21/2026 01:30:00 |
| 4200 |
7'2s |
-1'1 |
9'6 |
9'6 |
7'2 |
8'3 |
1/21/2026 01:30:00 |
| 4250 |
4'7s |
-0'7 |
6'1 |
7'5 |
5'0 |
5'6 |
1/21/2026 01:30:00 |
| 4300 |
3'1s |
-0'5 |
4'0 |
5'3 |
3'1 |
3'6 |
1/21/2026 01:30:00 |
| 4350 |
2'0s |
-0'3 |
2'5 |
3'4 |
2'0 |
2'3 |
1/21/2026 01:30:00 |
| 4400 |
1'3s |
-0'1 |
1'4 |
2'4 |
1'2 |
1'4 |
1/21/2026 01:30:00 |
| 4450 |
1'0s |
0'0 |
1'5 |
1'5 |
1'0 |
1'0 |
1/21/2026 01:30:00 |
| 4500 |
0'5s |
-0'1 |
0'7 |
1'2 |
0'5 |
0'6 |
1/21/2026 01:30:00 |
| 4550 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'5 |
0'5 |
1/21/2026 01:30:00 |
| 4600 |
0'4s |
0'0 |
0'5 |
0'5 |
0'4 |
0'4 |
1/21/2026 01:30:00 |
| 4650 |
0'3s |
0'0 |
0'3 |
0'5 |
0'3 |
0'3 |
1/21/2026 01:30:00 |
| 4700 |
0'3s |
0'0 |
0'4 |
0'4 |
0'3 |
0'3 |
1/21/2026 01:30:00 |
| 4750 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
1/21/2026 01:30:00 |
| 4800 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
1/21/2026 01:30:00 |
| 4850 |
0'2s |
0'0 |
|
|
|
0'2 |
1/21/2026 01:30:00 |
| 4900 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/21/2026 01:30:00 |
| 4950 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/21/2026 01:30:00 |
| 5000 |
0'2s |
0'0 |
|
|
|
0'2 |
1/21/2026 01:30:00 |
| 5050 |
0'2s |
0'0 |
|
|
|
0'2 |
1/21/2026 01:30:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 5150 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
1/21/2026 01:30:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 5550 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/21/2026 01:30:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 13000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| @C6H: CORN March 2026 Call 2200 PUTS (CBOT) as of 01/21/2026 4:41:14 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 3700 |
0'2s |
0'1 |
|
|
|
0'1 |
1/21/2026 01:30:00 |
| 3750 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/21/2026 01:30:00 |
| 3800 |
0'2s |
0'0 |
|
|
|
0'2 |
1/21/2026 01:30:00 |
| 3850 |
0'3s |
0'1 |
|
|
|
0'2 |
1/21/2026 01:30:00 |
| 3900 |
0'3s |
0'0 |
|
|
|
0'3 |
1/21/2026 01:30:00 |
| 3950 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
1/21/2026 01:30:00 |
| 4000 |
0'6s |
0'1 |
0'5 |
0'6 |
0'4 |
0'5 |
1/21/2026 01:30:00 |
| 4050 |
1'2s |
0'2 |
0'6 |
0'7 |
0'6 |
1'0 |
1/21/2026 01:30:00 |
| 4100 |
2'1s |
0'3 |
1'2 |
2'0 |
1'2 |
1'6 |
1/21/2026 01:30:00 |
| 4150 |
3'4s |
0'5 |
2'4 |
3'4 |
2'4 |
2'7 |
1/21/2026 01:30:00 |
| 4200 |
5'4s |
0'7 |
4'5 |
5'4 |
3'3 |
4'5 |
1/21/2026 01:30:00 |
| 4250 |
8'1s |
1'1 |
6'1 |
7'7 |
5'2 |
7'0 |
1/21/2026 01:30:00 |
| 4300 |
11'3s |
1'3 |
9'5 |
11'6 |
7'7 |
10'0 |
1/21/2026 01:30:00 |
| 4350 |
15'2s |
1'5 |
11'2 |
14'6 |
11'2 |
13'5 |
1/21/2026 01:30:00 |
| 4400 |
19'4s |
1'6 |
17'2 |
19'2 |
17'2 |
17'6 |
1/21/2026 01:30:00 |
| 4450 |
24'1s |
1'7 |
21'6 |
24'0 |
21'6 |
22'2 |
1/21/2026 01:30:00 |
| 4500 |
28'7s |
1'7 |
24'5 |
28'3 |
24'5 |
27'0 |
1/21/2026 01:30:00 |
| 4550 |
33'5s |
1'7 |
|
|
|
31'6 |
1/21/2026 01:30:00 |
| 4600 |
38'5s |
2'0 |
33'4 |
33'4 |
33'4 |
36'5 |
1/21/2026 01:30:00 |
| 4650 |
43'4s |
1'7 |
|
|
|
41'5 |
1/21/2026 01:30:00 |
| 4700 |
48'4s |
2'0 |
|
|
|
46'4 |
1/21/2026 01:30:00 |
| 4750 |
53'4s |
2'0 |
|
|
|
51'4 |
1/21/2026 01:30:00 |
| 4800 |
58'4s |
2'0 |
|
|
|
56'4 |
1/21/2026 01:30:00 |
| 4850 |
63'3s |
2'0 |
|
|
|
61'3 |
1/21/2026 01:30:00 |
| 4900 |
68'3s |
2'0 |
|
|
|
66'3 |
1/21/2026 01:30:00 |
| 4950 |
73'3s |
2'0 |
|
|
|
71'3 |
1/21/2026 01:30:00 |
| 5000 |
78'3s |
2'0 |
|
|
|
76'3 |
1/21/2026 01:30:00 |
| 5050 |
83'3s |
2'0 |
|
|
|
81'3 |
1/21/2026 01:30:00 |
| 5100 |
88'2s |
2'0 |
|
|
|
86'2 |
1/21/2026 01:30:00 |
| 5200 |
98'2s |
2'0 |
|
|
|
96'2 |
1/21/2026 01:30:00 |
| 5250 |
103'2s |
2'0 |
|
|
|
101'2 |
1/21/2026 01:30:00 |
| 7000 |
278'2s |
2'0 |
|
|
|
276'2 |
1/21/2026 01:30:00 |
| 7100 |
288'2s |
2'0 |
|
|
|
286'2 |
1/21/2026 01:30:00 |
| 7200 |
298'2s |
2'0 |
|
|
|
296'2 |
1/21/2026 01:30:00 |
| 7300 |
308'2s |
2'0 |
|
|
|
306'2 |
1/21/2026 01:30:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
