 |
Options for @C6H |
|
| @C6H: CORN March 2026 Call 2200 CALLS (CBOT) as of 01/31/2026 10:07:07 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3700 |
58'3s |
-2'3 |
|
|
|
60'6 |
1/30/2026 01:48:00 |
| 3750 |
53'3s |
-2'4 |
|
|
|
55'7 |
1/30/2026 01:48:00 |
| 3800 |
48'3s |
-2'4 |
|
|
|
50'7 |
1/30/2026 01:48:00 |
| 3850 |
43'4s |
-2'4 |
|
|
|
46'0 |
1/30/2026 01:48:00 |
| 3900 |
38'4s |
-2'4 |
|
|
|
41'0 |
1/30/2026 01:48:00 |
| 3950 |
33'4s |
-2'4 |
|
|
|
36'0 |
1/30/2026 01:48:00 |
| 4000 |
28'4s |
-2'4 |
28'2 |
28'2 |
28'2 |
31'0 |
1/30/2026 01:48:00 |
| 4050 |
23'6s |
-2'3 |
22'1 |
22'1 |
22'1 |
26'1 |
1/30/2026 01:48:00 |
| 4100 |
19'0s |
-2'3 |
16'4 |
16'4 |
16'4 |
21'3 |
1/30/2026 01:48:00 |
| 4110 |
18'1s |
-2'3 |
|
|
|
20'4 |
1/30/2026 01:48:00 |
| 4150 |
14'5s |
-2'2 |
13'2 |
13'2 |
13'2 |
16'7 |
1/30/2026 01:48:00 |
| 4200 |
10'6s |
-2'0 |
|
|
|
12'6 |
1/30/2026 01:48:00 |
| 4230 |
8'7s |
-1'7 |
|
|
|
10'6 |
1/30/2026 01:48:00 |
| 4250 |
7'5s |
-1'6 |
8'5 |
8'5 |
6'0 |
9'3 |
1/30/2026 01:48:00 |
| 4270 |
6'4s |
-1'5 |
5'7 |
6'2 |
5'5 |
8'1 |
1/30/2026 01:48:00 |
| 4280 |
6'0s |
-1'4 |
5'5 |
5'7 |
4'6 |
7'4 |
1/30/2026 01:48:00 |
| 4290 |
5'4s |
-1'3 |
4'6 |
4'7 |
4'1 |
6'7 |
1/30/2026 01:48:00 |
| 4300 |
5'0s |
-1'3 |
6'0 |
6'0 |
3'6 |
6'3 |
1/30/2026 01:48:00 |
| 4310 |
4'5s |
-1'2 |
4'4 |
4'4 |
4'0 |
5'7 |
1/30/2026 01:48:00 |
| 4320 |
4'2s |
-1'1 |
3'5 |
4'0 |
3'2 |
5'3 |
1/30/2026 01:48:00 |
| 4330 |
3'7s |
-1'1 |
3'6 |
3'6 |
3'6 |
5'0 |
1/30/2026 01:48:00 |
| 4340 |
3'4s |
-1'1 |
2'6 |
2'6 |
2'6 |
4'5 |
1/30/2026 01:48:00 |
| 4350 |
3'1s |
-1'0 |
3'5 |
3'5 |
2'3 |
4'1 |
1/30/2026 01:48:00 |
| 4360 |
2'7s |
-0'7 |
3'2 |
3'2 |
2'2 |
3'6 |
1/30/2026 01:48:00 |
| 4370 |
2'5s |
-0'6 |
2'4 |
2'4 |
2'4 |
3'3 |
1/30/2026 01:48:00 |
| 4380 |
2'2s |
-0'7 |
|
|
|
3'1 |
1/30/2026 01:48:00 |
| 4390 |
2'1s |
-0'6 |
2'7 |
2'7 |
1'5 |
2'7 |
1/30/2026 01:48:00 |
| 4400 |
2'0s |
-0'5 |
2'2 |
2'2 |
1'2 |
2'5 |
1/30/2026 01:48:00 |
| 4410 |
1'7s |
-0'4 |
|
|
|
2'3 |
1/30/2026 01:48:00 |
| 4420 |
1'5s |
-0'5 |
1'7 |
1'7 |
1'7 |
2'2 |
1/30/2026 01:48:00 |
| 4430 |
1'4s |
-0'4 |
1'3 |
1'3 |
1'3 |
2'0 |
1/30/2026 01:48:00 |
| 4440 |
1'3s |
-0'3 |
1'2 |
1'2 |
1'0 |
1'6 |
1/30/2026 01:48:00 |
| 4450 |
1'2s |
-0'3 |
1'1 |
1'2 |
0'7 |
1'5 |
1/30/2026 01:48:00 |
| 4460 |
1'1s |
-0'3 |
1'0 |
1'0 |
0'7 |
1'4 |
1/30/2026 01:48:00 |
| 4470 |
1'0s |
-0'3 |
0'6 |
1'0 |
0'6 |
1'3 |
1/30/2026 01:48:00 |
| 4480 |
0'7s |
-0'3 |
0'6 |
0'7 |
0'6 |
1'2 |
1/30/2026 01:48:00 |
| 4490 |
0'7s |
-0'2 |
|
|
|
1'1 |
1/30/2026 01:48:00 |
| 4500 |
0'6s |
-0'2 |
1'0 |
1'0 |
0'4 |
1'0 |
1/30/2026 01:48:00 |
| 4510 |
0'6s |
-0'1 |
|
|
|
0'7 |
1/30/2026 01:48:00 |
| 4550 |
0'4s |
-0'1 |
0'4 |
0'4 |
0'3 |
0'5 |
1/30/2026 01:48:00 |
| 4600 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'2 |
0'4 |
1/30/2026 01:48:00 |
| 4650 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
1/30/2026 01:48:00 |
| 4700 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'2 |
0'3 |
1/30/2026 01:48:00 |
| 4750 |
0'2s |
0'0 |
0'3 |
0'3 |
0'2 |
0'2 |
1/30/2026 01:48:00 |
| 4800 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/30/2026 01:48:00 |
| 4850 |
0'2s |
0'0 |
|
|
|
0'2 |
1/30/2026 01:48:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 4950 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 5100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/30/2026 01:48:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 13000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| @C6H: CORN March 2026 Call 2200 PUTS (CBOT) as of 01/31/2026 10:07:07 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/30/2026 01:48:00 |
| 3850 |
0'2s |
0'0 |
|
|
|
0'2 |
1/30/2026 01:48:00 |
| 3900 |
0'2s |
0'0 |
|
|
|
0'2 |
1/30/2026 01:48:00 |
| 3950 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/30/2026 01:48:00 |
| 4000 |
0'2s |
0'0 |
0'2 |
0'3 |
0'2 |
0'2 |
1/30/2026 01:48:00 |
| 4050 |
0'4s |
0'1 |
|
|
|
0'3 |
1/30/2026 01:48:00 |
| 4060 |
0'4s |
0'1 |
|
|
|
0'3 |
1/30/2026 01:48:00 |
| 4070 |
0'5s |
0'1 |
|
|
|
0'4 |
1/30/2026 01:48:00 |
| 4100 |
0'6s |
0'1 |
0'6 |
1'0 |
0'6 |
0'5 |
1/30/2026 01:48:00 |
| 4120 |
1'0s |
0'1 |
1'0 |
1'0 |
1'0 |
0'7 |
1/30/2026 01:48:00 |
| 4140 |
1'2s |
0'2 |
|
|
|
1'0 |
1/30/2026 01:48:00 |
| 4150 |
1'3s |
0'2 |
1'5 |
1'7 |
1'5 |
1'1 |
1/30/2026 01:48:00 |
| 4160 |
1'4s |
0'2 |
|
|
|
1'2 |
1/30/2026 01:48:00 |
| 4170 |
1'5s |
0'2 |
1'7 |
2'1 |
1'7 |
1'3 |
1/30/2026 01:48:00 |
| 4180 |
1'7s |
0'2 |
2'1 |
2'1 |
2'1 |
1'5 |
1/30/2026 01:48:00 |
| 4190 |
2'1s |
0'3 |
2'3 |
2'6 |
2'3 |
1'6 |
1/30/2026 01:48:00 |
| 4200 |
2'4s |
0'4 |
2'0 |
3'3 |
2'0 |
2'0 |
1/30/2026 01:48:00 |
| 4210 |
2'7s |
0'5 |
2'7 |
3'4 |
2'6 |
2'2 |
1/30/2026 01:48:00 |
| 4220 |
3'2s |
0'5 |
3'1 |
4'0 |
3'1 |
2'5 |
1/30/2026 01:48:00 |
| 4230 |
3'5s |
0'5 |
3'4 |
4'4 |
3'4 |
3'0 |
1/30/2026 01:48:00 |
| 4240 |
4'0s |
0'5 |
3'7 |
4'6 |
3'7 |
3'3 |
1/30/2026 01:48:00 |
| 4250 |
4'3s |
0'6 |
4'0 |
5'4 |
4'0 |
3'5 |
1/30/2026 01:48:00 |
| 4260 |
4'6s |
0'6 |
4'5 |
6'0 |
4'5 |
4'0 |
1/30/2026 01:48:00 |
| 4270 |
5'2s |
0'7 |
5'1 |
5'3 |
5'1 |
4'3 |
1/30/2026 01:48:00 |
| 4280 |
5'6s |
1'0 |
5'6 |
5'6 |
5'6 |
4'6 |
1/30/2026 01:48:00 |
| 4290 |
6'2s |
1'1 |
6'3 |
6'3 |
6'3 |
5'1 |
1/30/2026 01:48:00 |
| 4300 |
6'6s |
1'1 |
5'5 |
8'4 |
5'3 |
5'5 |
1/30/2026 01:48:00 |
| 4310 |
7'3s |
1'2 |
|
|
|
6'1 |
1/30/2026 01:48:00 |
| 4320 |
8'0s |
1'3 |
9'4 |
9'4 |
9'4 |
6'5 |
1/30/2026 01:48:00 |
| 4330 |
8'5s |
1'3 |
|
|
|
7'2 |
1/30/2026 01:48:00 |
| 4340 |
9'2s |
1'3 |
|
|
|
7'7 |
1/30/2026 01:48:00 |
| 4350 |
9'7s |
1'4 |
8'3 |
11'5 |
8'3 |
8'3 |
1/30/2026 01:48:00 |
| 4360 |
10'5s |
1'5 |
|
|
|
9'0 |
1/30/2026 01:48:00 |
| 4370 |
11'3s |
1'6 |
|
|
|
9'5 |
1/30/2026 01:48:00 |
| 4380 |
12'0s |
1'5 |
|
|
|
10'3 |
1/30/2026 01:48:00 |
| 4400 |
13'6s |
1'7 |
11'7 |
15'2 |
11'7 |
11'7 |
1/30/2026 01:48:00 |
| 4450 |
18'0s |
2'1 |
18'4 |
18'4 |
18'4 |
15'7 |
1/30/2026 01:48:00 |
| 4500 |
22'4s |
2'2 |
23'4 |
25'0 |
23'4 |
20'2 |
1/30/2026 01:48:00 |
| 4550 |
27'2s |
2'3 |
|
|
|
24'7 |
1/30/2026 01:48:00 |
| 4600 |
32'1s |
2'3 |
33'6 |
33'6 |
33'6 |
29'6 |
1/30/2026 01:48:00 |
| 4650 |
37'1s |
2'4 |
|
|
|
34'5 |
1/30/2026 01:48:00 |
| 4700 |
42'0s |
2'3 |
44'0 |
44'0 |
44'0 |
39'5 |
1/30/2026 01:48:00 |
| 4750 |
47'0s |
2'4 |
|
|
|
44'4 |
1/30/2026 01:48:00 |
| 4800 |
51'7s |
2'4 |
52'7 |
52'7 |
52'7 |
49'3 |
1/30/2026 01:48:00 |
| 4850 |
56'7s |
2'4 |
|
|
|
54'3 |
1/30/2026 01:48:00 |
| 4900 |
61'6s |
2'4 |
|
|
|
59'2 |
1/30/2026 01:48:00 |
| 4950 |
66'6s |
2'4 |
|
|
|
64'2 |
1/30/2026 01:48:00 |
| 5000 |
71'6s |
2'4 |
72'6 |
72'6 |
72'6 |
69'2 |
1/30/2026 01:48:00 |
| 5050 |
76'6s |
2'4 |
|
|
|
74'2 |
1/30/2026 01:48:00 |
| 5100 |
81'6s |
2'4 |
|
|
|
79'2 |
1/30/2026 01:48:00 |
| 5200 |
91'6s |
2'4 |
|
|
|
89'2 |
1/30/2026 01:48:00 |
| 7000 |
271'6s |
2'4 |
|
|
|
269'2 |
1/30/2026 01:48:00 |
| 7100 |
281'6s |
2'4 |
|
|
|
279'2 |
1/30/2026 01:48:00 |
| 7200 |
291'6s |
2'4 |
|
|
|
289'2 |
1/30/2026 01:48:00 |
| 7300 |
301'6s |
2'4 |
|
|
|
299'2 |
1/30/2026 01:48:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
