 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 09/24/2026 5:30:15 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
167'4s |
-1'4 |
|
|
|
169'0 |
9/24/2026 01:31:00 |
| 3800 |
147'4s |
-1'4 |
|
|
|
149'0 |
9/24/2026 01:31:00 |
| 4000 |
127'5s |
-1'4 |
|
|
|
129'1 |
9/24/2026 01:31:00 |
| 4050 |
122'5s |
-1'4 |
|
|
|
124'1 |
9/24/2026 01:31:00 |
| 4100 |
117'5s |
-1'5 |
|
|
|
119'2 |
9/24/2026 01:31:00 |
| 4150 |
112'6s |
-1'4 |
|
|
|
114'2 |
9/24/2026 01:31:00 |
| 4200 |
107'6s |
-1'5 |
|
|
|
109'3 |
9/24/2026 01:31:00 |
| 4250 |
102'7s |
-1'4 |
|
|
|
104'3 |
9/24/2026 01:31:00 |
| 4300 |
98'0s |
-1'4 |
|
|
|
99'4 |
9/24/2026 01:31:00 |
| 4350 |
93'0s |
-1'5 |
|
|
|
94'5 |
9/24/2026 01:31:00 |
| 4400 |
88'1s |
-1'5 |
|
|
|
89'6 |
9/24/2026 01:31:00 |
| 4450 |
83'2s |
-1'5 |
|
|
|
84'7 |
9/24/2026 01:31:00 |
| 4500 |
78'4s |
-1'4 |
80'6 |
80'6 |
77'0 |
80'0 |
9/24/2026 01:31:00 |
| 4550 |
73'5s |
-1'5 |
|
|
|
75'2 |
9/24/2026 01:31:00 |
| 4600 |
68'7s |
-1'5 |
69'0 |
69'0 |
68'7 |
70'4 |
9/24/2026 01:31:00 |
| 4650 |
64'2s |
-1'4 |
|
|
|
65'6 |
9/24/2026 01:31:00 |
| 4700 |
59'5s |
-1'4 |
61'4 |
61'6 |
59'5 |
61'1 |
9/24/2026 01:31:00 |
| 4750 |
55'0s |
-1'5 |
54'6 |
54'6 |
54'6 |
56'5 |
9/24/2026 01:31:00 |
| 4800 |
50'5s |
-1'5 |
52'6 |
52'6 |
52'6 |
52'2 |
9/24/2026 01:31:00 |
| 4850 |
46'3s |
-1'4 |
|
|
|
47'7 |
9/24/2026 01:31:00 |
| 4900 |
42'2s |
-1'5 |
44'7 |
44'7 |
40'7 |
43'7 |
9/24/2026 01:31:00 |
| 4950 |
38'3s |
-1'4 |
38'0 |
38'0 |
38'0 |
39'7 |
9/24/2026 01:31:00 |
| 5000 |
34'6s |
-1'3 |
35'0 |
37'0 |
34'3 |
36'1 |
9/24/2026 01:31:00 |
| 5050 |
31'2s |
-1'4 |
32'5 |
32'5 |
31'0 |
32'6 |
9/24/2026 01:31:00 |
| 5100 |
28'1s |
-1'3 |
30'0 |
30'0 |
30'0 |
29'4 |
9/24/2026 01:31:00 |
| 5150 |
25'1s |
-1'3 |
25'6 |
26'6 |
25'4 |
26'4 |
9/24/2026 01:31:00 |
| 5200 |
22'3s |
-1'3 |
23'0 |
23'7 |
22'1 |
23'6 |
9/24/2026 01:31:00 |
| 5250 |
20'0s |
-1'1 |
20'7 |
21'5 |
19'0 |
21'1 |
9/24/2026 01:31:00 |
| 5300 |
17'6s |
-1'1 |
19'2 |
19'3 |
17'0 |
18'7 |
9/24/2026 01:31:00 |
| 5350 |
15'6s |
-1'0 |
17'0 |
17'0 |
15'5 |
16'6 |
9/24/2026 01:31:00 |
| 5400 |
14'0s |
-0'7 |
15'5 |
15'5 |
13'4 |
14'7 |
9/24/2026 01:31:00 |
| 5450 |
12'3s |
-0'6 |
13'2 |
13'4 |
12'0 |
13'1 |
9/24/2026 01:31:00 |
| 5500 |
10'7s |
-0'6 |
11'5 |
12'1 |
10'1 |
11'5 |
9/24/2026 01:31:00 |
| 5550 |
9'4s |
-0'6 |
10'3 |
10'3 |
9'1 |
10'2 |
9/24/2026 01:31:00 |
| 5600 |
8'3s |
-0'5 |
9'0 |
9'3 |
7'6 |
9'0 |
9/24/2026 01:31:00 |
| 5650 |
7'3s |
-0'4 |
7'3 |
7'3 |
7'3 |
7'7 |
9/24/2026 01:31:00 |
| 5700 |
6'3s |
-0'5 |
7'0 |
7'0 |
6'0 |
7'0 |
9/24/2026 01:31:00 |
| 5750 |
5'5s |
-0'5 |
6'2 |
6'5 |
5'4 |
6'2 |
9/24/2026 01:31:00 |
| 5800 |
5'0s |
-0'4 |
5'6 |
5'6 |
4'6 |
5'4 |
9/24/2026 01:31:00 |
| 5850 |
4'3s |
-0'4 |
4'2 |
4'4 |
4'2 |
4'7 |
9/24/2026 01:31:00 |
| 5900 |
3'7s |
-0'4 |
4'0 |
4'1 |
3'5 |
4'3 |
9/24/2026 01:31:00 |
| 5950 |
3'3s |
-0'4 |
|
|
|
3'7 |
9/24/2026 01:31:00 |
| 6000 |
3'1s |
-0'3 |
3'5 |
3'5 |
3'0 |
3'4 |
9/24/2026 01:31:00 |
| 6050 |
2'6s |
-0'3 |
|
|
|
3'1 |
9/24/2026 01:31:00 |
| 6100 |
2'4s |
-0'3 |
2'7 |
2'7 |
2'4 |
2'7 |
9/24/2026 01:31:00 |
| 6150 |
2'2s |
-0'2 |
|
|
|
2'4 |
9/24/2026 01:31:00 |
| 6200 |
2'0s |
-0'3 |
2'0 |
2'1 |
2'0 |
2'3 |
9/24/2026 01:31:00 |
| 6250 |
1'7s |
-0'2 |
|
|
|
2'1 |
9/24/2026 01:31:00 |
| 6300 |
1'6s |
-0'2 |
1'5 |
1'6 |
1'5 |
2'0 |
9/24/2026 01:31:00 |
| 6350 |
1'5s |
-0'1 |
|
|
|
1'6 |
9/24/2026 01:31:00 |
| 6400 |
1'4s |
-0'1 |
|
|
|
1'5 |
9/24/2026 01:31:00 |
| 6450 |
1'3s |
-0'1 |
|
|
|
1'4 |
9/24/2026 01:31:00 |
| 6500 |
1'2s |
-0'1 |
|
|
|
1'3 |
9/24/2026 01:31:00 |
| 6550 |
1'1s |
-0'2 |
1'1 |
1'1 |
1'1 |
1'3 |
9/24/2026 01:31:00 |
| 6600 |
1'1s |
-0'1 |
|
|
|
1'2 |
9/24/2026 01:31:00 |
| 6650 |
1'0s |
-0'1 |
|
|
|
1'1 |
9/24/2026 01:31:00 |
| 6700 |
0'7s |
-0'2 |
|
|
|
1'1 |
9/24/2026 01:31:00 |
| 6750 |
0'7s |
-0'1 |
|
|
|
1'0 |
9/24/2026 01:31:00 |
| 6800 |
0'6s |
-0'1 |
0'7 |
0'7 |
0'7 |
0'7 |
9/24/2026 01:31:00 |
| 6900 |
0'6s |
0'0 |
|
|
|
0'6 |
9/24/2026 01:31:00 |
| 7000 |
0'5s |
-0'1 |
|
|
|
0'6 |
9/24/2026 01:31:00 |
| 7100 |
0'4s |
-0'1 |
|
|
|
0'5 |
9/24/2026 01:31:00 |
| 7200 |
0'4s |
0'0 |
|
|
|
0'4 |
9/24/2026 01:31:00 |
| 7300 |
0'3s |
-0'1 |
|
|
|
0'4 |
9/24/2026 01:31:00 |
| 7400 |
0'3s |
0'0 |
|
|
|
0'3 |
9/24/2026 01:31:00 |
| 7500 |
0'2s |
-0'1 |
|
|
|
0'3 |
9/24/2026 01:31:00 |
| 7600 |
0'2s |
-0'1 |
|
|
|
0'3 |
9/24/2026 01:31:00 |
| 8000 |
0'1s |
-0'1 |
|
|
|
0'2 |
9/24/2026 01:31:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 9200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 9400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 09/24/2026 5:30:16 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3650 |
0'2s |
0'0 |
|
|
|
0'2 |
9/24/2026 01:31:00 |
| 3700 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
9/24/2026 01:31:00 |
| 3750 |
0'2s |
0'0 |
|
|
|
0'2 |
9/24/2026 01:31:00 |
| 3800 |
0'2s |
0'0 |
|
|
|
0'2 |
9/24/2026 01:31:00 |
| 3850 |
0'2s |
-0'1 |
|
|
|
0'3 |
9/24/2026 01:31:00 |
| 3900 |
0'3s |
0'0 |
|
|
|
0'3 |
9/24/2026 01:31:00 |
| 3950 |
0'3s |
0'0 |
|
|
|
0'3 |
9/24/2026 01:31:00 |
| 4000 |
0'3s |
-0'1 |
|
|
|
0'4 |
9/24/2026 01:31:00 |
| 4050 |
0'4s |
0'0 |
|
|
|
0'4 |
9/24/2026 01:31:00 |
| 4100 |
0'4s |
0'0 |
|
|
|
0'4 |
9/24/2026 01:31:00 |
| 4150 |
0'5s |
0'0 |
|
|
|
0'5 |
9/24/2026 01:31:00 |
| 4200 |
0'5s |
0'0 |
0'5 |
0'5 |
0'5 |
0'5 |
9/24/2026 01:31:00 |
| 4250 |
0'6s |
0'0 |
|
|
|
0'6 |
9/24/2026 01:31:00 |
| 4300 |
0'6s |
-0'1 |
0'7 |
0'7 |
0'7 |
0'7 |
9/24/2026 01:31:00 |
| 4350 |
0'7s |
-0'1 |
|
|
|
1'0 |
9/24/2026 01:31:00 |
| 4400 |
1'0s |
0'0 |
1'0 |
1'0 |
0'7 |
1'0 |
9/24/2026 01:31:00 |
| 4450 |
1'1s |
0'0 |
1'2 |
1'2 |
1'1 |
1'1 |
9/24/2026 01:31:00 |
| 4500 |
1'2s |
-0'1 |
1'4 |
1'4 |
1'3 |
1'3 |
9/24/2026 01:31:00 |
| 4550 |
1'3s |
-0'1 |
|
|
|
1'4 |
9/24/2026 01:31:00 |
| 4600 |
1'5s |
-0'1 |
1'7 |
1'7 |
1'7 |
1'6 |
9/24/2026 01:31:00 |
| 4650 |
2'0s |
0'0 |
|
|
|
2'0 |
9/24/2026 01:31:00 |
| 4700 |
2'3s |
0'0 |
2'6 |
2'6 |
2'2 |
2'3 |
9/24/2026 01:31:00 |
| 4750 |
2'6s |
-0'1 |
3'2 |
3'2 |
2'6 |
2'7 |
9/24/2026 01:31:00 |
| 4800 |
3'3s |
-0'1 |
3'6 |
3'7 |
3'2 |
3'4 |
9/24/2026 01:31:00 |
| 4850 |
4'1s |
0'0 |
4'4 |
4'6 |
4'1 |
4'1 |
9/24/2026 01:31:00 |
| 4900 |
5'0s |
0'0 |
5'3 |
5'5 |
4'7 |
5'0 |
9/24/2026 01:31:00 |
| 4950 |
6'1s |
0'1 |
6'6 |
6'6 |
6'0 |
6'0 |
9/24/2026 01:31:00 |
| 5000 |
7'3s |
0'1 |
7'2 |
8'1 |
6'6 |
7'2 |
9/24/2026 01:31:00 |
| 5050 |
8'7s |
0'1 |
9'2 |
9'6 |
8'4 |
8'6 |
9/24/2026 01:31:00 |
| 5100 |
10'5s |
0'1 |
10'5 |
11'6 |
9'7 |
10'4 |
9/24/2026 01:31:00 |
| 5150 |
12'5s |
0'1 |
12'4 |
13'5 |
11'6 |
12'4 |
9/24/2026 01:31:00 |
| 5200 |
15'0s |
0'2 |
14'7 |
15'6 |
14'0 |
14'6 |
9/24/2026 01:31:00 |
| 5250 |
17'4s |
0'2 |
17'4 |
18'4 |
16'5 |
17'2 |
9/24/2026 01:31:00 |
| 5300 |
20'2s |
0'3 |
20'0 |
21'2 |
19'0 |
19'7 |
9/24/2026 01:31:00 |
| 5350 |
23'2s |
0'4 |
22'7 |
22'7 |
22'5 |
22'6 |
9/24/2026 01:31:00 |
| 5400 |
26'3s |
0'5 |
26'7 |
27'2 |
25'1 |
25'6 |
9/24/2026 01:31:00 |
| 5450 |
29'6s |
0'6 |
29'6 |
29'6 |
29'6 |
29'0 |
9/24/2026 01:31:00 |
| 5500 |
33'2s |
0'6 |
32'1 |
33'5 |
32'1 |
32'4 |
9/24/2026 01:31:00 |
| 5550 |
36'7s |
0'6 |
36'3 |
37'5 |
36'3 |
36'1 |
9/24/2026 01:31:00 |
| 5600 |
40'6s |
0'7 |
|
|
|
39'7 |
9/24/2026 01:31:00 |
| 5650 |
44'5s |
0'7 |
|
|
|
43'6 |
9/24/2026 01:31:00 |
| 5700 |
48'6s |
1'0 |
|
|
|
47'6 |
9/24/2026 01:31:00 |
| 5750 |
52'7s |
0'7 |
|
|
|
52'0 |
9/24/2026 01:31:00 |
| 5800 |
57'2s |
1'0 |
57'2 |
57'2 |
57'2 |
56'2 |
9/24/2026 01:31:00 |
| 5850 |
61'5s |
1'0 |
60'0 |
62'1 |
60'0 |
60'5 |
9/24/2026 01:31:00 |
| 5900 |
66'1s |
1'0 |
|
|
|
65'1 |
9/24/2026 01:31:00 |
| 5950 |
70'5s |
1'0 |
|
|
|
69'5 |
9/24/2026 01:31:00 |
| 6000 |
75'2s |
1'1 |
74'3 |
74'3 |
74'3 |
74'1 |
9/24/2026 01:31:00 |
| 6100 |
84'5s |
1'1 |
|
|
|
83'4 |
9/24/2026 01:31:00 |
| 6150 |
89'3s |
1'1 |
|
|
|
88'2 |
9/24/2026 01:31:00 |
| 6200 |
94'1s |
1'1 |
|
|
|
93'0 |
9/24/2026 01:31:00 |
| 6250 |
99'0s |
1'2 |
|
|
|
97'6 |
9/24/2026 01:31:00 |
| 6300 |
103'6s |
1'2 |
|
|
|
102'4 |
9/24/2026 01:31:00 |
| 6400 |
113'4s |
1'2 |
|
|
|
112'2 |
9/24/2026 01:31:00 |
| 6500 |
123'2s |
1'2 |
|
|
|
122'0 |
9/24/2026 01:31:00 |
| 6600 |
133'1s |
1'3 |
|
|
|
131'6 |
9/24/2026 01:31:00 |
| 6700 |
143'0s |
1'3 |
|
|
|
141'5 |
9/24/2026 01:31:00 |
| 7000 |
172'5s |
1'3 |
|
|
|
171'2 |
9/24/2026 01:31:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
