 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 10/30/2026 5:10:35 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3750 |
76'2 |
0'0 |
|
|
|
76'2 |
10/29/2026 01:33:00 |
| 3800 |
71'2 |
0'0 |
|
|
|
71'2 |
10/29/2026 01:33:00 |
| 3850 |
66'2 |
0'0 |
|
|
|
66'2 |
10/29/2026 01:33:00 |
| 3900 |
61'2 |
0'0 |
|
|
|
61'2 |
10/29/2026 01:33:00 |
| 3950 |
56'3 |
0'0 |
|
|
|
56'3 |
10/29/2026 01:33:00 |
| 4000 |
51'4 |
0'0 |
|
|
|
51'4 |
10/29/2026 01:33:00 |
| 4050 |
46'4 |
0'0 |
|
|
|
46'4 |
10/29/2026 01:33:00 |
| 4100 |
41'4 |
0'0 |
|
|
|
41'4 |
10/29/2026 01:33:00 |
| 4150 |
36'4 |
0'0 |
|
|
|
36'4 |
10/29/2026 01:33:00 |
| 4200 |
31'5 |
0'0 |
|
|
|
31'5 |
10/29/2026 01:33:00 |
| 4250 |
26'7 |
0'0 |
|
|
|
26'7 |
10/29/2026 01:33:00 |
| 4270 |
25'1 |
0'0 |
|
|
|
25'1 |
10/29/2026 01:33:00 |
| 4280 |
24'1 |
0'0 |
|
|
|
24'1 |
10/29/2026 01:33:00 |
| 4300 |
22'3 |
0'0 |
|
|
|
22'3 |
10/29/2026 01:33:00 |
| 4340 |
18'7 |
0'0 |
|
|
|
18'7 |
10/29/2026 01:33:00 |
| 4350 |
18'0 |
0'0 |
|
|
|
18'0 |
10/29/2026 01:33:00 |
| 4400 |
14'2 |
0'0 |
|
|
|
14'2 |
10/29/2026 01:33:00 |
| 4420 |
11'5 |
-1'1 |
11'5 |
11'5 |
11'5 |
12'6 |
10/30/2026 04:55:00 |
| 4440 |
11'4 |
0'0 |
|
|
|
11'4 |
10/29/2026 01:33:00 |
| 4450 |
10'7 |
0'0 |
|
|
|
10'7 |
10/29/2026 01:33:00 |
| 4470 |
9'6 |
0'0 |
|
|
|
9'6 |
10/29/2026 01:33:00 |
| 4480 |
9'1 |
0'0 |
|
|
|
9'1 |
10/29/2026 01:33:00 |
| 4490 |
8'4 |
0'0 |
|
|
|
8'4 |
10/29/2026 01:33:00 |
| 4500 |
7'2 |
-0'6 |
8'0 |
8'1 |
7'2 |
8'0 |
10/30/2026 02:55:00 |
| 4510 |
7'4 |
0'0 |
|
|
|
7'4 |
10/29/2026 01:33:00 |
| 4520 |
7'0 |
0'0 |
|
|
|
7'0 |
10/29/2026 01:33:00 |
| 4530 |
6'5 |
0'1 |
6'5 |
6'5 |
6'5 |
6'4 |
10/29/2026 07:42:00 |
| 4540 |
6'0 |
0'0 |
|
|
|
6'0 |
10/29/2026 01:33:00 |
| 4550 |
5'2 |
-0'3 |
5'4 |
5'4 |
5'2 |
5'5 |
10/30/2026 04:52:00 |
| 4560 |
5'2 |
0'0 |
|
|
|
5'2 |
10/29/2026 01:33:00 |
| 4570 |
4'3 |
-0'4 |
4'3 |
4'3 |
4'3 |
4'7 |
10/30/2026 01:58:00 |
| 4580 |
4'5 |
0'0 |
|
|
|
4'5 |
10/29/2026 01:33:00 |
| 4590 |
4'2 |
0'0 |
|
|
|
4'2 |
10/29/2026 01:33:00 |
| 4600 |
3'3 |
-0'5 |
4'0 |
4'1 |
3'3 |
4'0 |
10/30/2026 03:38:00 |
| 4610 |
3'6 |
0'0 |
|
|
|
3'6 |
10/29/2026 01:33:00 |
| 4620 |
3'3 |
0'0 |
|
|
|
3'3 |
10/29/2026 01:33:00 |
| 4630 |
3'1 |
0'0 |
|
|
|
3'1 |
10/29/2026 01:33:00 |
| 4640 |
3'0 |
0'0 |
|
|
|
3'0 |
10/29/2026 01:33:00 |
| 4650 |
2'6 |
0'0 |
|
|
|
2'6 |
10/29/2026 01:33:00 |
| 4660 |
2'4 |
0'0 |
|
|
|
2'4 |
10/29/2026 01:33:00 |
| 4670 |
2'3 |
0'0 |
|
|
|
2'3 |
10/29/2026 01:33:00 |
| 4680 |
2'1 |
0'0 |
|
|
|
2'1 |
10/29/2026 01:33:00 |
| 4690 |
2'0 |
0'0 |
|
|
|
2'0 |
10/29/2026 01:33:00 |
| 4700 |
1'7 |
0'0 |
|
|
|
1'7 |
10/29/2026 01:33:00 |
| 4710 |
1'6 |
0'0 |
|
|
|
1'6 |
10/29/2026 01:33:00 |
| 4720 |
1'4 |
0'0 |
|
|
|
1'4 |
10/29/2026 01:33:00 |
| 4730 |
1'4 |
0'0 |
|
|
|
1'4 |
10/29/2026 01:33:00 |
| 4740 |
1'3 |
0'0 |
|
|
|
1'3 |
10/29/2026 01:33:00 |
| 4750 |
1'2 |
0'0 |
|
|
|
1'2 |
10/29/2026 01:33:00 |
| 4760 |
1'2 |
0'0 |
|
|
|
1'2 |
10/29/2026 01:33:00 |
| 4770 |
1'1 |
0'0 |
|
|
|
1'1 |
10/29/2026 01:33:00 |
| 4780 |
1'1 |
0'0 |
|
|
|
1'1 |
10/29/2026 01:33:00 |
| 4800 |
0'6 |
-0'2 |
1'0 |
1'0 |
0'6 |
1'0 |
10/30/2026 03:58:00 |
| 4850 |
0'5 |
0'0 |
|
|
|
0'5 |
10/29/2026 01:33:00 |
| 4900 |
0'4 |
0'0 |
|
|
|
0'4 |
10/29/2026 01:33:00 |
| 4950 |
0'3 |
0'0 |
|
|
|
0'3 |
10/29/2026 01:33:00 |
| 5000 |
0'2 |
0'0 |
0'3 |
0'3 |
0'2 |
0'2 |
10/30/2026 01:04:00 |
| 5050 |
0'2 |
0'0 |
|
|
|
0'2 |
10/29/2026 01:33:00 |
| 5100 |
0'2 |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
10/30/2026 04:45:00 |
| 5150 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 5200 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/30/2026 03:59:00 |
| 5250 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/29/2026 07:08:00 |
| 5300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 5350 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 5400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 5450 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 5550 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 5600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 5650 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 5700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 5750 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 5800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 5850 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 5900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 5950 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6050 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6150 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6250 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6350 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6450 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6550 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6650 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6750 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 10/30/2026 5:10:36 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 3950 |
0'1 |
0'0 |
|
|
|
0'1 |
10/29/2026 01:33:00 |
| 4000 |
0'2 |
0'0 |
|
|
|
0'2 |
10/29/2026 01:33:00 |
| 4050 |
0'2 |
0'0 |
|
|
|
0'2 |
10/29/2026 01:33:00 |
| 4100 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/29/2026 07:00:00 |
| 4150 |
0'2 |
0'0 |
|
|
|
0'2 |
10/29/2026 01:33:00 |
| 4200 |
0'3 |
0'0 |
|
|
|
0'3 |
10/29/2026 01:33:00 |
| 4250 |
0'5 |
0'0 |
|
|
|
0'5 |
10/29/2026 01:33:00 |
| 4290 |
1'0 |
0'0 |
|
|
|
1'0 |
10/29/2026 01:33:00 |
| 4300 |
1'3 |
0'2 |
1'2 |
1'3 |
1'2 |
1'1 |
10/30/2026 04:47:00 |
| 4310 |
1'3 |
0'0 |
|
|
|
1'3 |
10/29/2026 01:33:00 |
| 4330 |
1'5 |
0'0 |
|
|
|
1'5 |
10/29/2026 01:33:00 |
| 4340 |
1'6 |
0'0 |
|
|
|
1'6 |
10/29/2026 01:33:00 |
| 4350 |
1'7 |
0'0 |
|
|
|
1'7 |
10/29/2026 01:33:00 |
| 4360 |
2'1 |
0'0 |
|
|
|
2'1 |
10/29/2026 01:33:00 |
| 4370 |
2'2 |
0'0 |
|
|
|
2'2 |
10/29/2026 01:33:00 |
| 4380 |
2'4 |
0'0 |
|
|
|
2'4 |
10/29/2026 01:33:00 |
| 4390 |
2'6 |
0'0 |
|
|
|
2'6 |
10/29/2026 01:33:00 |
| 4400 |
3'0 |
0'0 |
|
|
|
3'0 |
10/29/2026 01:33:00 |
| 4410 |
3'2 |
0'0 |
|
|
|
3'2 |
10/29/2026 01:33:00 |
| 4420 |
4'1 |
0'5 |
4'1 |
4'1 |
4'1 |
3'4 |
10/30/2026 04:18:00 |
| 4430 |
3'7 |
0'0 |
|
|
|
3'7 |
10/29/2026 01:33:00 |
| 4440 |
4'2 |
0'0 |
|
|
|
4'2 |
10/29/2026 01:33:00 |
| 4450 |
4'5 |
0'0 |
|
|
|
4'5 |
10/29/2026 01:33:00 |
| 4460 |
5'0 |
0'0 |
|
|
|
5'0 |
10/29/2026 01:33:00 |
| 4470 |
5'4 |
0'0 |
|
|
|
5'4 |
10/29/2026 01:33:00 |
| 4480 |
5'7 |
0'0 |
|
|
|
5'7 |
10/29/2026 01:33:00 |
| 4490 |
6'2 |
0'0 |
|
|
|
6'2 |
10/29/2026 01:33:00 |
| 4500 |
7'1 |
0'3 |
6'6 |
7'1 |
6'6 |
6'6 |
10/29/2026 08:13:00 |
| 4510 |
7'2 |
0'0 |
|
|
|
7'2 |
10/29/2026 01:33:00 |
| 4520 |
7'6 |
0'0 |
|
|
|
7'6 |
10/29/2026 01:33:00 |
| 4530 |
8'2 |
0'0 |
|
|
|
8'2 |
10/29/2026 01:33:00 |
| 4540 |
8'6 |
0'0 |
|
|
|
8'6 |
10/29/2026 01:33:00 |
| 4550 |
9'3 |
0'0 |
|
|
|
9'3 |
10/29/2026 01:33:00 |
| 4560 |
10'0 |
0'0 |
|
|
|
10'0 |
10/29/2026 01:33:00 |
| 4570 |
10'5 |
0'0 |
|
|
|
10'5 |
10/29/2026 01:33:00 |
| 4580 |
11'2 |
0'0 |
|
|
|
11'2 |
10/29/2026 01:33:00 |
| 4590 |
11'7 |
0'0 |
|
|
|
11'7 |
10/29/2026 01:33:00 |
| 4600 |
14'0 |
1'2 |
13'2 |
14'0 |
13'2 |
12'6 |
10/30/2026 03:07:00 |
| 4610 |
13'4 |
0'0 |
|
|
|
13'4 |
10/29/2026 01:33:00 |
| 4620 |
14'1 |
0'0 |
|
|
|
14'1 |
10/29/2026 01:33:00 |
| 4630 |
14'7 |
0'0 |
|
|
|
14'7 |
10/29/2026 01:33:00 |
| 4640 |
15'6 |
0'0 |
|
|
|
15'6 |
10/29/2026 01:33:00 |
| 4650 |
17'2 |
0'6 |
17'2 |
17'2 |
17'2 |
16'4 |
10/29/2026 07:12:00 |
| 4660 |
17'2 |
0'0 |
|
|
|
17'2 |
10/29/2026 01:33:00 |
| 4670 |
18'1 |
0'0 |
|
|
|
18'1 |
10/29/2026 01:33:00 |
| 4690 |
19'6 |
0'0 |
|
|
|
19'6 |
10/29/2026 01:33:00 |
| 4700 |
20'5 |
0'0 |
|
|
|
20'5 |
10/29/2026 01:33:00 |
| 4710 |
21'4 |
0'0 |
|
|
|
21'4 |
10/29/2026 01:33:00 |
| 4720 |
22'2 |
0'0 |
|
|
|
22'2 |
10/29/2026 01:33:00 |
| 4730 |
23'2 |
0'0 |
|
|
|
23'2 |
10/29/2026 01:33:00 |
| 4750 |
25'0 |
0'0 |
|
|
|
25'0 |
10/29/2026 01:33:00 |
| 4760 |
25'7 |
0'0 |
|
|
|
25'7 |
10/29/2026 01:33:00 |
| 4780 |
27'6 |
0'0 |
|
|
|
27'6 |
10/29/2026 01:33:00 |
| 4800 |
31'0 |
1'3 |
29'4 |
31'0 |
29'4 |
29'5 |
10/30/2026 01:58:00 |
| 4850 |
34'2 |
0'0 |
|
|
|
34'2 |
10/29/2026 01:33:00 |
| 4900 |
39'1 |
0'0 |
|
|
|
39'1 |
10/29/2026 01:33:00 |
| 4950 |
44'0 |
0'0 |
|
|
|
44'0 |
10/29/2026 01:33:00 |
| 5000 |
49'4 |
0'5 |
49'4 |
49'4 |
49'4 |
48'7 |
10/29/2026 07:09:00 |
| 5050 |
53'7 |
0'0 |
|
|
|
53'7 |
10/29/2026 01:33:00 |
| 5100 |
58'6 |
0'0 |
|
|
|
58'6 |
10/29/2026 01:33:00 |
| 5150 |
63'6 |
0'0 |
|
|
|
63'6 |
10/29/2026 01:33:00 |
| 5200 |
68'6 |
0'0 |
|
|
|
68'6 |
10/29/2026 01:33:00 |
| 5250 |
73'6 |
0'0 |
|
|
|
73'6 |
10/29/2026 01:33:00 |
| 5300 |
79'1 |
0'3 |
78'3 |
79'1 |
78'3 |
78'6 |
10/29/2026 08:45:00 |
| 5350 |
83'6 |
0'0 |
|
|
|
83'6 |
10/29/2026 01:33:00 |
| 5400 |
88'6 |
0'0 |
|
|
|
88'6 |
10/29/2026 01:33:00 |
| 5450 |
93'6 |
0'0 |
|
|
|
93'6 |
10/29/2026 01:33:00 |
| 5500 |
98'6 |
0'0 |
|
|
|
98'6 |
10/29/2026 01:33:00 |
| 5550 |
103'6 |
0'0 |
|
|
|
103'6 |
10/29/2026 01:33:00 |
| 5600 |
108'6 |
0'0 |
|
|
|
108'6 |
10/29/2026 01:33:00 |
| 5650 |
113'6 |
0'0 |
|
|
|
113'6 |
10/29/2026 01:33:00 |
| 5700 |
118'6 |
0'0 |
|
|
|
118'6 |
10/29/2026 01:33:00 |
| 5800 |
128'6 |
0'0 |
|
|
|
128'6 |
10/29/2026 01:33:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
