 |
Options for @C6H |
|
| @C6H: CORN March 2026 Call 2200 CALLS (CBOT) as of 01/27/2026 5:49:29 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3650 |
61'4s |
-1'6 |
|
|
|
63'2 |
1/27/2026 01:33:00 |
| 3700 |
56'4s |
-1'6 |
|
|
|
58'2 |
1/27/2026 01:33:00 |
| 3750 |
51'5s |
-1'5 |
|
|
|
53'2 |
1/27/2026 01:33:00 |
| 3800 |
46'5s |
-1'6 |
|
|
|
48'3 |
1/27/2026 01:33:00 |
| 3850 |
41'5s |
-1'6 |
|
|
|
43'3 |
1/27/2026 01:33:00 |
| 3900 |
36'5s |
-1'6 |
|
|
|
38'3 |
1/27/2026 01:33:00 |
| 3950 |
31'5s |
-1'7 |
|
|
|
33'4 |
1/27/2026 01:33:00 |
| 4000 |
26'6s |
-1'6 |
|
|
|
28'4 |
1/27/2026 01:33:00 |
| 4050 |
22'0s |
-1'6 |
|
|
|
23'6 |
1/27/2026 01:33:00 |
| 4100 |
17'4s |
-1'5 |
18'0 |
18'0 |
18'0 |
19'1 |
1/27/2026 01:33:00 |
| 4150 |
13'1s |
-1'6 |
|
|
|
14'7 |
1/27/2026 01:33:00 |
| 4200 |
9'4s |
-1'5 |
10'6 |
10'6 |
10'0 |
11'1 |
1/27/2026 01:33:00 |
| 4250 |
6'4s |
-1'3 |
7'7 |
7'7 |
6'5 |
7'7 |
1/27/2026 01:33:00 |
| 4280 |
5'0s |
-1'2 |
5'5 |
5'5 |
5'5 |
6'2 |
1/27/2026 01:33:00 |
| 4290 |
4'5s |
-1'1 |
5'1 |
5'2 |
4'4 |
5'6 |
1/27/2026 01:33:00 |
| 4300 |
4'2s |
-1'0 |
5'2 |
5'5 |
4'1 |
5'2 |
1/27/2026 01:33:00 |
| 4310 |
3'7s |
-1'0 |
5'1 |
5'1 |
3'7 |
4'7 |
1/27/2026 01:33:00 |
| 4320 |
3'4s |
-1'0 |
5'0 |
5'0 |
3'4 |
4'4 |
1/27/2026 01:33:00 |
| 4330 |
3'1s |
-1'0 |
3'4 |
3'4 |
3'4 |
4'1 |
1/27/2026 01:33:00 |
| 4350 |
2'5s |
-0'6 |
3'5 |
3'5 |
2'5 |
3'3 |
1/27/2026 01:33:00 |
| 4370 |
2'2s |
-0'5 |
3'2 |
3'2 |
3'2 |
2'7 |
1/27/2026 01:33:00 |
| 4400 |
1'5s |
-0'5 |
2'1 |
2'4 |
1'4 |
2'2 |
1/27/2026 01:33:00 |
| 4410 |
1'4s |
-0'4 |
1'6 |
1'6 |
1'6 |
2'0 |
1/27/2026 01:33:00 |
| 4430 |
1'2s |
-0'4 |
|
|
|
1'6 |
1/27/2026 01:33:00 |
| 4450 |
1'0s |
-0'4 |
1'1 |
1'2 |
1'0 |
1'4 |
1/27/2026 01:33:00 |
| 4480 |
0'6s |
-0'3 |
|
|
|
1'1 |
1/27/2026 01:33:00 |
| 4500 |
0'5s |
-0'3 |
1'0 |
1'0 |
0'6 |
1'0 |
1/27/2026 01:33:00 |
| 4550 |
0'4s |
-0'2 |
0'5 |
0'5 |
0'5 |
0'6 |
1/27/2026 01:33:00 |
| 4600 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'3 |
0'4 |
1/27/2026 01:33:00 |
| 4650 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
1/27/2026 01:33:00 |
| 4700 |
0'3s |
0'0 |
0'4 |
0'4 |
0'3 |
0'3 |
1/27/2026 01:33:00 |
| 4750 |
0'2s |
-0'1 |
|
|
|
0'3 |
1/27/2026 01:33:00 |
| 4800 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/27/2026 01:33:00 |
| 4850 |
0'2s |
0'0 |
|
|
|
0'2 |
1/27/2026 01:33:00 |
| 4900 |
0'2s |
0'0 |
|
|
|
0'2 |
1/27/2026 01:33:00 |
| 4950 |
0'2s |
0'0 |
|
|
|
0'2 |
1/27/2026 01:33:00 |
| 5000 |
0'1s |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
1/27/2026 01:33:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/27/2026 01:33:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 13000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| @C6H: CORN March 2026 Call 2200 PUTS (CBOT) as of 01/27/2026 5:49:29 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3350 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/27/2026 01:33:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
1/27/2026 01:33:00 |
| 3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
1/27/2026 01:33:00 |
| 3950 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
1/27/2026 01:33:00 |
| 4000 |
0'3s |
0'0 |
0'3 |
0'3 |
0'2 |
0'3 |
1/27/2026 01:33:00 |
| 4050 |
0'4s |
-0'1 |
0'4 |
0'5 |
0'4 |
0'5 |
1/27/2026 01:33:00 |
| 4100 |
1'0s |
0'0 |
1'0 |
1'0 |
1'0 |
1'0 |
1/27/2026 01:33:00 |
| 4150 |
1'5s |
0'0 |
1'6 |
1'6 |
1'3 |
1'5 |
1/27/2026 01:33:00 |
| 4170 |
2'0s |
-0'1 |
2'0 |
2'0 |
2'0 |
2'1 |
1/27/2026 01:33:00 |
| 4190 |
2'5s |
0'0 |
2'4 |
2'5 |
2'4 |
2'5 |
1/27/2026 01:33:00 |
| 4200 |
3'0s |
0'1 |
2'5 |
3'0 |
2'5 |
2'7 |
1/27/2026 01:33:00 |
| 4210 |
3'3s |
0'2 |
2'6 |
3'3 |
2'6 |
3'1 |
1/27/2026 01:33:00 |
| 4230 |
4'1s |
0'2 |
3'3 |
4'0 |
3'3 |
3'7 |
1/27/2026 01:33:00 |
| 4240 |
4'4s |
0'2 |
4'3 |
4'4 |
3'7 |
4'2 |
1/27/2026 01:33:00 |
| 4250 |
5'0s |
0'3 |
4'5 |
5'1 |
4'2 |
4'5 |
1/27/2026 01:33:00 |
| 4260 |
5'4s |
0'3 |
4'4 |
5'0 |
4'4 |
5'1 |
1/27/2026 01:33:00 |
| 4270 |
6'0s |
0'4 |
4'7 |
5'1 |
4'7 |
5'4 |
1/27/2026 01:33:00 |
| 4280 |
6'4s |
0'4 |
6'3 |
6'3 |
6'3 |
6'0 |
1/27/2026 01:33:00 |
| 4290 |
7'1s |
0'5 |
5'7 |
6'1 |
5'6 |
6'4 |
1/27/2026 01:33:00 |
| 4300 |
7'6s |
0'6 |
6'7 |
7'7 |
6'7 |
7'0 |
1/27/2026 01:33:00 |
| 4320 |
9'0s |
0'6 |
|
|
|
8'2 |
1/27/2026 01:33:00 |
| 4340 |
10'3s |
0'7 |
10'0 |
10'0 |
10'0 |
9'4 |
1/27/2026 01:33:00 |
| 4350 |
11'1s |
1'0 |
10'1 |
10'5 |
10'0 |
10'1 |
1/27/2026 01:33:00 |
| 4400 |
15'1s |
1'2 |
13'7 |
15'1 |
13'7 |
13'7 |
1/27/2026 01:33:00 |
| 4450 |
19'4s |
1'3 |
18'0 |
19'2 |
18'0 |
18'1 |
1/27/2026 01:33:00 |
| 4500 |
24'1s |
1'3 |
23'1 |
23'6 |
22'5 |
22'6 |
1/27/2026 01:33:00 |
| 4550 |
29'0s |
1'5 |
|
|
|
27'3 |
1/27/2026 01:33:00 |
| 4600 |
33'7s |
1'5 |
33'2 |
33'2 |
33'2 |
32'2 |
1/27/2026 01:33:00 |
| 4650 |
38'7s |
1'6 |
|
|
|
37'1 |
1/27/2026 01:33:00 |
| 4700 |
43'6s |
1'6 |
|
|
|
42'0 |
1/27/2026 01:33:00 |
| 4750 |
48'6s |
1'6 |
|
|
|
47'0 |
1/27/2026 01:33:00 |
| 4800 |
53'6s |
1'6 |
|
|
|
52'0 |
1/27/2026 01:33:00 |
| 4850 |
58'5s |
1'6 |
|
|
|
56'7 |
1/27/2026 01:33:00 |
| 4900 |
63'5s |
1'6 |
|
|
|
61'7 |
1/27/2026 01:33:00 |
| 4950 |
68'5s |
1'6 |
|
|
|
66'7 |
1/27/2026 01:33:00 |
| 5000 |
73'4s |
1'6 |
|
|
|
71'6 |
1/27/2026 01:33:00 |
| 5050 |
78'4s |
1'6 |
|
|
|
76'6 |
1/27/2026 01:33:00 |
| 5100 |
83'4s |
1'6 |
|
|
|
81'6 |
1/27/2026 01:33:00 |
| 5200 |
93'4s |
1'6 |
|
|
|
91'6 |
1/27/2026 01:33:00 |
| 7000 |
273'4s |
1'6 |
|
|
|
271'6 |
1/27/2026 01:33:00 |
| 7100 |
283'4s |
1'6 |
|
|
|
281'6 |
1/27/2026 01:33:00 |
| 7200 |
293'4s |
1'6 |
|
|
|
291'6 |
1/27/2026 01:33:00 |
| 7300 |
303'4s |
1'6 |
|
|
|
301'6 |
1/27/2026 01:33:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
