 |
Options for @C6H |
|
| @C6H: CORN March 2026 Call 2200 CALLS (CBOT) as of 01/28/2026 9:43:07 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3650 |
61'4 |
0'0 |
|
|
|
61'4 |
1/27/2026 01:33:00 |
| 3700 |
56'4 |
0'0 |
|
|
|
56'4 |
1/27/2026 01:33:00 |
| 3750 |
51'5 |
0'0 |
|
|
|
51'5 |
1/27/2026 01:33:00 |
| 3800 |
46'5 |
0'0 |
|
|
|
46'5 |
1/27/2026 01:33:00 |
| 3850 |
41'5 |
0'0 |
|
|
|
41'5 |
1/27/2026 01:33:00 |
| 3900 |
36'5 |
0'0 |
|
|
|
36'5 |
1/27/2026 01:33:00 |
| 3950 |
31'5 |
0'0 |
|
|
|
31'5 |
1/27/2026 01:33:00 |
| 4000 |
26'6 |
0'0 |
|
|
|
26'6 |
1/27/2026 01:33:00 |
| 4050 |
27'2 |
5'2 |
25'4 |
27'2 |
25'4 |
22'0 |
1/28/2026 08:32:00 |
| 4100 |
20'6 |
3'2 |
20'6 |
20'6 |
20'6 |
17'4 |
1/28/2026 08:30:00 |
| 4150 |
15'3 |
2'2 |
15'3 |
15'3 |
15'3 |
13'1 |
1/28/2026 02:41:00 |
| 4200 |
13'4 |
4'0 |
12'2 |
14'3 |
12'2 |
9'4 |
1/28/2026 09:30:00 |
| 4250 |
10'3 |
3'7 |
10'5 |
10'5 |
10'1 |
6'4 |
1/28/2026 09:16:00 |
| 4270 |
5'4 |
0'0 |
|
|
|
5'4 |
1/27/2026 01:33:00 |
| 4280 |
5'0 |
0'0 |
|
|
|
5'0 |
1/27/2026 01:33:00 |
| 4290 |
5'4 |
0'7 |
5'0 |
5'4 |
5'0 |
4'5 |
1/27/2026 11:44:00 |
| 4300 |
7'1 |
2'7 |
4'7 |
7'5 |
4'7 |
4'2 |
1/28/2026 09:30:00 |
| 4310 |
5'2 |
1'3 |
4'0 |
5'2 |
4'0 |
3'7 |
1/28/2026 07:30:00 |
| 4320 |
6'1 |
2'5 |
5'7 |
6'1 |
5'7 |
3'4 |
1/28/2026 08:35:00 |
| 4330 |
4'7 |
1'6 |
4'3 |
4'7 |
4'3 |
3'1 |
1/28/2026 08:31:00 |
| 4340 |
5'3 |
2'4 |
4'0 |
5'4 |
4'0 |
2'7 |
1/28/2026 09:01:00 |
| 4350 |
4'4 |
1'7 |
2'6 |
5'1 |
2'6 |
2'5 |
1/28/2026 09:24:00 |
| 4370 |
4'0 |
1'6 |
3'0 |
4'0 |
3'0 |
2'2 |
1/28/2026 09:12:00 |
| 4380 |
3'3 |
1'3 |
3'3 |
3'3 |
3'3 |
2'0 |
1/28/2026 08:32:00 |
| 4390 |
2'7 |
1'0 |
2'2 |
2'7 |
2'2 |
1'7 |
1/28/2026 08:31:00 |
| 4400 |
2'7 |
1'2 |
1'5 |
3'3 |
1'5 |
1'5 |
1/28/2026 09:31:00 |
| 4410 |
1'4 |
0'0 |
|
|
|
1'4 |
1/27/2026 01:33:00 |
| 4430 |
2'1 |
0'7 |
2'0 |
2'1 |
2'0 |
1'2 |
1/28/2026 08:33:00 |
| 4450 |
2'0 |
1'0 |
2'0 |
2'0 |
2'0 |
1'0 |
1/28/2026 09:01:00 |
| 4460 |
0'7 |
0'0 |
|
|
|
0'7 |
1/27/2026 01:33:00 |
| 4470 |
1'5 |
0'6 |
1'5 |
1'5 |
1'5 |
0'7 |
1/28/2026 09:05:00 |
| 4480 |
1'4 |
0'6 |
1'4 |
1'4 |
1'4 |
0'6 |
1/28/2026 09:14:00 |
| 4490 |
1'3 |
0'5 |
1'3 |
1'3 |
1'3 |
0'6 |
1/28/2026 09:14:00 |
| 4500 |
1'2 |
0'5 |
0'7 |
1'3 |
0'7 |
0'5 |
1/28/2026 09:31:00 |
| 4550 |
0'4 |
0'0 |
|
|
|
0'4 |
1/27/2026 01:33:00 |
| 4600 |
0'5 |
0'2 |
0'3 |
0'5 |
0'3 |
0'3 |
1/28/2026 08:44:00 |
| 4650 |
0'3 |
0'0 |
|
|
|
0'3 |
1/27/2026 01:33:00 |
| 4700 |
0'3 |
0'0 |
0'4 |
0'4 |
0'3 |
0'3 |
1/28/2026 09:17:00 |
| 4750 |
0'3 |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
1/28/2026 08:45:00 |
| 4800 |
0'3 |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
1/28/2026 08:45:00 |
| 4850 |
0'2 |
0'0 |
|
|
|
0'2 |
1/27/2026 01:33:00 |
| 4900 |
0'2 |
0'0 |
|
|
|
0'2 |
1/27/2026 01:33:00 |
| 4950 |
0'2 |
0'0 |
|
|
|
0'2 |
1/27/2026 01:33:00 |
| 5000 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5050 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5100 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5200 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5250 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 8300 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 13000 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| @C6H: CORN March 2026 Call 2200 PUTS (CBOT) as of 01/28/2026 9:43:07 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3350 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3450 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3550 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3800 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/28/2026 08:57:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3900 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/27/2026 08:36:00 |
| 3950 |
0'2 |
0'0 |
|
|
|
0'2 |
1/27/2026 01:33:00 |
| 4000 |
0'2 |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
1/28/2026 04:30:00 |
| 4050 |
0'3 |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
1/28/2026 09:14:00 |
| 4070 |
0'5 |
0'0 |
|
|
|
0'5 |
1/27/2026 01:33:00 |
| 4100 |
0'4 |
-0'4 |
0'5 |
0'5 |
0'4 |
1'0 |
1/28/2026 09:15:00 |
| 4120 |
1'2 |
0'0 |
|
|
|
1'2 |
1/27/2026 01:33:00 |
| 4140 |
1'0 |
-0'4 |
1'0 |
1'0 |
1'0 |
1'4 |
1/28/2026 07:30:00 |
| 4150 |
1'1 |
-0'4 |
1'4 |
1'4 |
0'7 |
1'5 |
1/28/2026 09:30:00 |
| 4160 |
1'6 |
0'0 |
|
|
|
1'6 |
1/27/2026 01:33:00 |
| 4170 |
2'0 |
0'0 |
|
|
|
2'0 |
1/27/2026 01:33:00 |
| 4180 |
2'2 |
0'0 |
|
|
|
2'2 |
1/27/2026 01:33:00 |
| 4190 |
2'5 |
0'0 |
|
|
|
2'5 |
1/27/2026 01:33:00 |
| 4200 |
1'5 |
-1'3 |
2'5 |
2'5 |
1'5 |
3'0 |
1/28/2026 08:57:00 |
| 4210 |
1'7 |
-1'4 |
1'7 |
1'7 |
1'7 |
3'3 |
1/28/2026 09:06:00 |
| 4220 |
3'6 |
0'0 |
|
|
|
3'6 |
1/27/2026 01:33:00 |
| 4230 |
2'3 |
-1'6 |
2'3 |
2'3 |
2'3 |
4'1 |
1/28/2026 08:51:00 |
| 4240 |
4'4 |
0'0 |
|
|
|
4'4 |
1/27/2026 01:33:00 |
| 4250 |
3'0 |
-2'0 |
4'7 |
4'7 |
2'7 |
5'0 |
1/28/2026 09:19:00 |
| 4260 |
3'4 |
-2'0 |
4'0 |
4'0 |
3'2 |
5'4 |
1/28/2026 09:08:00 |
| 4270 |
3'7 |
-2'1 |
3'5 |
3'7 |
3'5 |
6'0 |
1/28/2026 09:08:00 |
| 4280 |
4'2 |
-2'2 |
4'0 |
4'2 |
3'7 |
6'4 |
1/28/2026 09:08:00 |
| 4290 |
4'4 |
-2'5 |
4'3 |
4'4 |
4'3 |
7'1 |
1/28/2026 09:00:00 |
| 4300 |
5'2 |
-2'4 |
7'4 |
7'4 |
4'6 |
7'6 |
1/28/2026 09:31:00 |
| 4320 |
5'6 |
-3'2 |
6'0 |
6'0 |
5'6 |
9'0 |
1/28/2026 08:50:00 |
| 4340 |
7'4 |
-2'7 |
7'4 |
7'4 |
7'4 |
10'3 |
1/28/2026 09:26:00 |
| 4350 |
7'3 |
-3'6 |
7'4 |
7'4 |
7'3 |
11'1 |
1/28/2026 09:06:00 |
| 4380 |
13'4 |
0'0 |
|
|
|
13'4 |
1/27/2026 01:33:00 |
| 4400 |
11'0 |
-4'1 |
14'0 |
14'0 |
10'3 |
15'1 |
1/28/2026 09:01:00 |
| 4450 |
14'7 |
-4'5 |
16'3 |
16'3 |
14'2 |
19'4 |
1/28/2026 09:22:00 |
| 4500 |
18'6 |
-5'3 |
18'2 |
18'6 |
18'2 |
24'1 |
1/28/2026 08:52:00 |
| 4550 |
29'0 |
0'0 |
|
|
|
29'0 |
1/27/2026 01:33:00 |
| 4600 |
33'7 |
0'0 |
|
|
|
33'7 |
1/27/2026 01:33:00 |
| 4650 |
38'7 |
0'0 |
|
|
|
38'7 |
1/27/2026 01:33:00 |
| 4700 |
43'6 |
0'0 |
|
|
|
43'6 |
1/27/2026 01:33:00 |
| 4750 |
48'6 |
0'0 |
|
|
|
48'6 |
1/27/2026 01:33:00 |
| 4800 |
53'6 |
0'0 |
|
|
|
53'6 |
1/27/2026 01:33:00 |
| 4850 |
58'5 |
0'0 |
|
|
|
58'5 |
1/27/2026 01:33:00 |
| 4900 |
63'5 |
0'0 |
|
|
|
63'5 |
1/27/2026 01:33:00 |
| 4950 |
68'5 |
0'0 |
|
|
|
68'5 |
1/27/2026 01:33:00 |
| 5000 |
73'4 |
0'0 |
|
|
|
73'4 |
1/27/2026 01:33:00 |
| 5050 |
78'4 |
0'0 |
|
|
|
78'4 |
1/27/2026 01:33:00 |
| 5100 |
83'4 |
0'0 |
|
|
|
83'4 |
1/27/2026 01:33:00 |
| 5200 |
93'4 |
0'0 |
|
|
|
93'4 |
1/27/2026 01:33:00 |
| 7000 |
273'4 |
0'0 |
|
|
|
273'4 |
1/27/2026 01:33:00 |
| 7100 |
283'4 |
0'0 |
|
|
|
283'4 |
1/27/2026 01:33:00 |
| 7200 |
293'4 |
0'0 |
|
|
|
293'4 |
1/27/2026 01:33:00 |
| 7300 |
303'4 |
0'0 |
|
|
|
303'4 |
1/27/2026 01:33:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
