 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 10/26/2026 1:23:27 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3800 |
74'1 |
-1'7 |
73'5 |
74'1 |
73'5 |
76'0 |
10/26/2026 09:58:00 |
| 4000 |
54'4 |
-1'6 |
54'1 |
55'0 |
54'1 |
56'2 |
10/26/2026 01:01:00 |
| 4100 |
42'3 |
-4'0 |
44'0 |
44'0 |
42'3 |
46'3 |
10/26/2026 09:20:00 |
| 4150 |
39'3 |
-2'1 |
36'6 |
39'3 |
36'6 |
41'4 |
10/26/2026 09:56:00 |
| 4200 |
34'2 |
-2'4 |
32'5 |
35'3 |
32'5 |
36'6 |
10/26/2026 11:12:00 |
| 4250 |
29'7 |
-2'2 |
30'1 |
30'3 |
29'5 |
32'1 |
10/26/2026 11:02:00 |
| 4300 |
26'4 |
-1'0 |
25'4 |
26'4 |
22'5 |
27'4 |
10/26/2026 11:41:00 |
| 4350 |
21'4 |
-1'5 |
19'3 |
22'5 |
19'3 |
23'1 |
10/26/2026 12:43:00 |
| 4400 |
18'4 |
-0'4 |
15'6 |
18'4 |
15'0 |
19'0 |
10/26/2026 12:15:00 |
| 4450 |
14'4 |
-0'7 |
12'5 |
14'4 |
12'0 |
15'3 |
10/26/2026 12:36:00 |
| 4500 |
11'2 |
-0'7 |
11'0 |
11'4 |
9'2 |
12'1 |
10/26/2026 11:41:00 |
| 4550 |
8'6 |
-0'5 |
7'2 |
8'6 |
6'6 |
9'3 |
10/26/2026 12:13:00 |
| 4600 |
6'1 |
-0'7 |
6'5 |
6'5 |
5'0 |
7'0 |
10/26/2026 01:12:00 |
| 4650 |
4'3 |
-0'6 |
4'3 |
4'5 |
3'5 |
5'1 |
10/26/2026 01:10:00 |
| 4700 |
3'1 |
-0'5 |
4'0 |
4'0 |
2'5 |
3'6 |
10/26/2026 01:10:00 |
| 4750 |
2'3 |
-0'3 |
2'4 |
2'4 |
1'7 |
2'6 |
10/26/2026 12:06:00 |
| 4800 |
1'6 |
-0'2 |
1'6 |
1'7 |
1'3 |
2'0 |
10/26/2026 12:06:00 |
| 4850 |
1'1 |
-0'3 |
1'2 |
1'2 |
1'1 |
1'4 |
10/26/2026 01:07:00 |
| 4900 |
0'6 |
-0'3 |
1'0 |
1'0 |
0'6 |
1'1 |
10/26/2026 01:12:00 |
| 4950 |
0'6 |
-0'1 |
0'6 |
0'6 |
0'6 |
0'7 |
10/26/2026 08:39:00 |
| 5000 |
0'5 |
-0'1 |
0'6 |
0'6 |
0'3 |
0'6 |
10/26/2026 01:00:00 |
| 5050 |
0'4 |
-0'1 |
0'5 |
0'5 |
0'4 |
0'5 |
10/26/2026 09:56:00 |
| 5100 |
0'3 |
-0'2 |
0'5 |
0'5 |
0'3 |
0'5 |
10/26/2026 12:48:00 |
| 5150 |
0'3 |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
10/26/2026 10:01:00 |
| 5200 |
0'3 |
-0'1 |
0'3 |
0'3 |
0'2 |
0'4 |
10/26/2026 01:00:00 |
| 5250 |
0'3 |
0'0 |
0'2 |
0'3 |
0'2 |
0'3 |
10/26/2026 01:00:00 |
| 5300 |
0'1 |
-0'2 |
0'2 |
0'3 |
0'1 |
0'3 |
10/26/2026 10:29:00 |
| 5350 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/26/2026 01:01:00 |
| 5400 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/26/2026 09:10:00 |
| 5450 |
0'2 |
0'0 |
|
|
|
0'2 |
10/23/2026 01:23:00 |
| 5500 |
0'2 |
0'0 |
0'4 |
0'4 |
0'1 |
0'2 |
10/26/2026 09:50:00 |
| 5550 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/26/2026 10:18:00 |
| 5600 |
0'2 |
0'0 |
|
|
|
0'2 |
10/23/2026 01:23:00 |
| 5650 |
0'2 |
0'0 |
|
|
|
0'2 |
10/23/2026 01:23:00 |
| 5700 |
0'2 |
0'0 |
0'2 |
0'2 |
0'1 |
0'2 |
10/26/2026 10:29:00 |
| 5750 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/26/2026 08:39:00 |
| 5800 |
0'3 |
0'2 |
0'3 |
0'3 |
0'3 |
0'1 |
10/25/2026 07:00:00 |
| 5850 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 5950 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6000 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/26/2026 09:50:00 |
| 6050 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6150 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6250 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6350 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6450 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6550 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6650 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6750 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 10/26/2026 1:23:27 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
10/23/2026 01:23:00 |
| 3900 |
0'2 |
0'0 |
|
|
|
0'2 |
10/23/2026 01:23:00 |
| 3950 |
0'2 |
0'0 |
|
|
|
0'2 |
10/23/2026 01:23:00 |
| 4000 |
0'2 |
-0'1 |
0'4 |
0'4 |
0'2 |
0'3 |
10/26/2026 11:44:00 |
| 4050 |
0'4 |
0'0 |
|
|
|
0'4 |
10/23/2026 01:23:00 |
| 4100 |
0'4 |
0'0 |
0'5 |
0'5 |
0'3 |
0'4 |
10/26/2026 12:58:00 |
| 4150 |
0'4 |
-0'1 |
0'6 |
0'6 |
0'4 |
0'5 |
10/26/2026 11:30:00 |
| 4200 |
1'0 |
0'2 |
1'0 |
1'0 |
1'0 |
0'6 |
10/26/2026 09:40:00 |
| 4250 |
0'7 |
-0'2 |
1'3 |
1'4 |
0'7 |
1'1 |
10/26/2026 12:06:00 |
| 4300 |
1'4 |
0'0 |
2'0 |
2'2 |
1'4 |
1'4 |
10/26/2026 12:58:00 |
| 4350 |
2'1 |
0'0 |
2'5 |
3'1 |
2'0 |
2'1 |
10/26/2026 12:38:00 |
| 4400 |
3'1 |
0'1 |
3'6 |
4'4 |
3'0 |
3'0 |
10/26/2026 12:38:00 |
| 4450 |
4'2 |
-0'1 |
5'2 |
6'2 |
4'2 |
4'3 |
10/26/2026 11:59:00 |
| 4500 |
6'3 |
0'2 |
6'2 |
8'6 |
6'0 |
6'1 |
10/26/2026 01:12:00 |
| 4550 |
8'1 |
-0'2 |
10'6 |
11'3 |
8'1 |
8'3 |
10/26/2026 12:13:00 |
| 4600 |
11'5 |
0'5 |
11'0 |
14'3 |
10'7 |
11'0 |
10/26/2026 01:09:00 |
| 4650 |
15'4 |
1'3 |
18'1 |
18'1 |
15'4 |
14'1 |
10/26/2026 11:06:00 |
| 4700 |
18'5 |
0'7 |
17'6 |
22'0 |
17'5 |
17'6 |
10/26/2026 01:10:00 |
| 4750 |
22'5 |
0'7 |
24'2 |
26'4 |
22'0 |
21'6 |
10/26/2026 12:52:00 |
| 4800 |
27'2 |
1'2 |
27'0 |
31'1 |
26'2 |
26'0 |
10/26/2026 12:58:00 |
| 4850 |
31'7 |
1'4 |
35'0 |
35'0 |
30'5 |
30'3 |
10/26/2026 01:01:00 |
| 4900 |
36'3 |
1'3 |
35'0 |
40'0 |
35'0 |
35'0 |
10/26/2026 01:09:00 |
| 4950 |
40'0 |
0'2 |
44'5 |
44'7 |
40'0 |
39'6 |
10/26/2026 11:36:00 |
| 5000 |
46'0 |
1'3 |
44'6 |
50'0 |
44'3 |
44'5 |
10/26/2026 12:54:00 |
| 5050 |
50'2 |
0'6 |
53'5 |
53'5 |
50'0 |
49'4 |
10/26/2026 10:14:00 |
| 5100 |
54'7 |
0'3 |
54'0 |
58'6 |
54'0 |
54'4 |
10/26/2026 11:35:00 |
| 5150 |
59'6 |
0'3 |
61'5 |
61'5 |
59'6 |
59'3 |
10/26/2026 12:15:00 |
| 5200 |
65'6 |
1'3 |
68'0 |
68'7 |
64'6 |
64'3 |
10/26/2026 12:55:00 |
| 5250 |
72'6 |
3'4 |
70'5 |
72'6 |
70'5 |
69'2 |
10/26/2026 08:45:00 |
| 5300 |
75'2 |
1'0 |
75'6 |
78'6 |
75'1 |
74'2 |
10/26/2026 11:49:00 |
| 5350 |
79'5 |
0'4 |
84'6 |
84'6 |
79'5 |
79'1 |
10/26/2026 11:36:00 |
| 5400 |
85'6 |
1'5 |
85'1 |
85'6 |
85'1 |
84'1 |
10/26/2026 01:08:00 |
| 5450 |
93'4 |
4'3 |
93'4 |
93'4 |
93'4 |
89'1 |
10/26/2026 09:17:00 |
| 5500 |
94'7 |
0'6 |
96'4 |
96'4 |
94'7 |
94'1 |
10/26/2026 11:41:00 |
| 5550 |
101'7 |
2'6 |
101'7 |
101'7 |
101'7 |
99'1 |
10/26/2026 08:39:00 |
| 5600 |
109'7 |
5'6 |
109'7 |
109'7 |
109'7 |
104'1 |
10/26/2026 08:31:00 |
| 5650 |
109'1 |
0'0 |
|
|
|
109'1 |
10/23/2026 01:23:00 |
| 5700 |
116'5 |
2'5 |
116'5 |
116'5 |
116'5 |
114'0 |
10/26/2026 06:42:00 |
| 5800 |
127'7 |
3'7 |
127'7 |
127'7 |
127'7 |
124'0 |
10/25/2026 07:25:00 |
| 6200 |
164'0 |
0'0 |
|
|
|
164'0 |
10/23/2026 01:23:00 |
| 6500 |
194'0 |
0'0 |
|
|
|
194'0 |
10/23/2026 01:23:00 |
| 7000 |
244'0 |
0'0 |
|
|
|
244'0 |
10/23/2026 01:23:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
