 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 09/30/2026 12:40:35 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
162'0 |
0'0 |
|
|
|
162'0 |
9/29/2026 01:37:00 |
| 3800 |
142'0 |
0'0 |
|
|
|
142'0 |
9/29/2026 01:37:00 |
| 4000 |
122'0 |
0'0 |
|
|
|
122'0 |
9/29/2026 01:37:00 |
| 4050 |
117'1 |
0'0 |
|
|
|
117'1 |
9/29/2026 01:37:00 |
| 4100 |
112'1 |
0'0 |
|
|
|
112'1 |
9/29/2026 01:37:00 |
| 4150 |
107'1 |
0'0 |
|
|
|
107'1 |
9/29/2026 01:37:00 |
| 4200 |
102'2 |
0'0 |
|
|
|
102'2 |
9/29/2026 01:37:00 |
| 4250 |
97'2 |
0'0 |
|
|
|
97'2 |
9/29/2026 01:37:00 |
| 4300 |
92'3 |
0'0 |
|
|
|
92'3 |
9/29/2026 01:37:00 |
| 4350 |
87'3 |
0'0 |
|
|
|
87'3 |
9/29/2026 01:37:00 |
| 4400 |
82'4 |
0'0 |
|
|
|
82'4 |
9/29/2026 01:37:00 |
| 4450 |
77'5 |
0'0 |
|
|
|
77'5 |
9/29/2026 01:37:00 |
| 4500 |
72'7 |
0'0 |
72'7 |
72'7 |
72'7 |
72'7 |
9/29/2026 07:00:00 |
| 4550 |
68'0 |
0'0 |
|
|
|
68'0 |
9/29/2026 01:37:00 |
| 4600 |
63'2 |
0'0 |
|
|
|
63'2 |
9/29/2026 01:37:00 |
| 4650 |
58'5 |
0'0 |
|
|
|
58'5 |
9/29/2026 01:37:00 |
| 4700 |
54'0 |
0'0 |
|
|
|
54'0 |
9/29/2026 01:37:00 |
| 4750 |
49'4 |
0'0 |
|
|
|
49'4 |
9/29/2026 01:37:00 |
| 4800 |
45'2 |
0'0 |
|
|
|
45'2 |
9/29/2026 01:37:00 |
| 4850 |
41'0 |
0'0 |
|
|
|
41'0 |
9/29/2026 01:37:00 |
| 4900 |
37'1 |
0'0 |
|
|
|
37'1 |
9/29/2026 01:37:00 |
| 4950 |
33'3 |
0'0 |
|
|
|
33'3 |
9/29/2026 01:37:00 |
| 5000 |
29'7 |
0'0 |
|
|
|
29'7 |
9/29/2026 01:37:00 |
| 5050 |
26'5 |
0'0 |
|
|
|
26'5 |
9/29/2026 01:37:00 |
| 5100 |
23'5 |
0'0 |
|
|
|
23'5 |
9/29/2026 01:37:00 |
| 5150 |
20'7 |
0'0 |
|
|
|
20'7 |
9/29/2026 01:37:00 |
| 5200 |
18'3 |
0'0 |
|
|
|
18'3 |
9/29/2026 01:37:00 |
| 5250 |
16'1 |
0'0 |
|
|
|
16'1 |
9/29/2026 01:37:00 |
| 5300 |
14'0 |
-0'1 |
14'0 |
14'0 |
14'0 |
14'1 |
9/29/2026 07:03:00 |
| 5350 |
12'2 |
0'0 |
|
|
|
12'2 |
9/29/2026 01:37:00 |
| 5400 |
11'0 |
0'3 |
11'0 |
11'0 |
11'0 |
10'5 |
9/29/2026 11:59:00 |
| 5450 |
9'1 |
0'0 |
|
|
|
9'1 |
9/29/2026 01:37:00 |
| 5500 |
8'1 |
0'1 |
8'1 |
8'1 |
7'7 |
8'0 |
9/30/2026 12:10:00 |
| 5550 |
6'7 |
0'0 |
|
|
|
6'7 |
9/29/2026 01:37:00 |
| 5600 |
6'0 |
0'0 |
|
|
|
6'0 |
9/29/2026 01:37:00 |
| 5650 |
5'1 |
0'0 |
|
|
|
5'1 |
9/29/2026 01:37:00 |
| 5700 |
4'4 |
0'0 |
|
|
|
4'4 |
9/29/2026 01:37:00 |
| 5750 |
4'0 |
0'0 |
|
|
|
4'0 |
9/29/2026 01:37:00 |
| 5800 |
3'4 |
0'0 |
|
|
|
3'4 |
9/29/2026 01:37:00 |
| 5850 |
3'0 |
0'0 |
|
|
|
3'0 |
9/29/2026 01:37:00 |
| 5900 |
2'5 |
-0'1 |
2'5 |
2'5 |
2'5 |
2'6 |
9/29/2026 08:34:00 |
| 5950 |
2'3 |
0'0 |
2'3 |
2'3 |
2'3 |
2'3 |
9/29/2026 08:24:00 |
| 6000 |
2'1 |
0'0 |
|
|
|
2'1 |
9/29/2026 01:37:00 |
| 6050 |
1'7 |
0'0 |
|
|
|
1'7 |
9/29/2026 01:37:00 |
| 6100 |
1'5 |
0'0 |
|
|
|
1'5 |
9/29/2026 01:37:00 |
| 6150 |
1'4 |
0'0 |
|
|
|
1'4 |
9/29/2026 01:37:00 |
| 6200 |
1'3 |
0'0 |
|
|
|
1'3 |
9/29/2026 01:37:00 |
| 6250 |
1'1 |
0'0 |
|
|
|
1'1 |
9/29/2026 01:37:00 |
| 6300 |
1'1 |
0'0 |
|
|
|
1'1 |
9/29/2026 01:37:00 |
| 6350 |
1'0 |
0'0 |
|
|
|
1'0 |
9/29/2026 01:37:00 |
| 6400 |
0'7 |
0'0 |
0'7 |
0'7 |
0'7 |
0'7 |
9/29/2026 11:02:00 |
| 6450 |
0'6 |
0'0 |
|
|
|
0'6 |
9/29/2026 01:37:00 |
| 6500 |
0'6 |
0'0 |
|
|
|
0'6 |
9/29/2026 01:37:00 |
| 6550 |
0'5 |
0'0 |
|
|
|
0'5 |
9/29/2026 01:37:00 |
| 6600 |
0'5 |
0'0 |
|
|
|
0'5 |
9/29/2026 01:37:00 |
| 6650 |
0'5 |
0'0 |
|
|
|
0'5 |
9/29/2026 01:37:00 |
| 6700 |
0'4 |
0'0 |
|
|
|
0'4 |
9/29/2026 01:37:00 |
| 6750 |
0'4 |
0'0 |
|
|
|
0'4 |
9/29/2026 01:37:00 |
| 6800 |
0'4 |
0'0 |
|
|
|
0'4 |
9/29/2026 01:37:00 |
| 6900 |
0'3 |
0'0 |
|
|
|
0'3 |
9/29/2026 01:37:00 |
| 7000 |
0'3 |
0'0 |
|
|
|
0'3 |
9/29/2026 01:37:00 |
| 7100 |
0'3 |
0'0 |
|
|
|
0'3 |
9/29/2026 01:37:00 |
| 7200 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 7300 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 7400 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 7500 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 7600 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 09/30/2026 12:40:36 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3800 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 3850 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 3900 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 3950 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 4000 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 4050 |
0'3 |
0'0 |
|
|
|
0'3 |
9/29/2026 01:37:00 |
| 4100 |
0'3 |
0'0 |
|
|
|
0'3 |
9/29/2026 01:37:00 |
| 4150 |
0'3 |
0'0 |
|
|
|
0'3 |
9/29/2026 01:37:00 |
| 4200 |
0'4 |
0'0 |
|
|
|
0'4 |
9/29/2026 01:37:00 |
| 4250 |
0'4 |
0'0 |
|
|
|
0'4 |
9/29/2026 01:37:00 |
| 4300 |
0'5 |
0'0 |
|
|
|
0'5 |
9/29/2026 01:37:00 |
| 4350 |
0'6 |
0'0 |
|
|
|
0'6 |
9/29/2026 01:37:00 |
| 4400 |
0'6 |
0'0 |
0'6 |
0'6 |
0'6 |
0'6 |
9/29/2026 08:25:00 |
| 4450 |
1'0 |
0'0 |
|
|
|
1'0 |
9/29/2026 01:37:00 |
| 4500 |
1'1 |
0'0 |
|
|
|
1'1 |
9/29/2026 01:37:00 |
| 4550 |
1'2 |
0'0 |
|
|
|
1'2 |
9/29/2026 01:37:00 |
| 4600 |
1'4 |
0'0 |
|
|
|
1'4 |
9/29/2026 01:37:00 |
| 4650 |
1'7 |
0'0 |
|
|
|
1'7 |
9/29/2026 01:37:00 |
| 4700 |
2'2 |
0'0 |
|
|
|
2'2 |
9/29/2026 01:37:00 |
| 4750 |
2'6 |
0'0 |
2'6 |
2'6 |
2'6 |
2'6 |
9/29/2026 08:39:00 |
| 4800 |
3'4 |
0'1 |
3'4 |
3'4 |
3'4 |
3'3 |
9/29/2026 08:38:00 |
| 4850 |
4'1 |
0'0 |
4'1 |
4'1 |
4'1 |
4'1 |
9/30/2026 12:12:00 |
| 4900 |
5'2 |
0'0 |
|
|
|
5'2 |
9/29/2026 01:37:00 |
| 4950 |
6'5 |
0'1 |
6'5 |
6'5 |
6'5 |
6'4 |
9/29/2026 07:52:00 |
| 5000 |
8'0 |
0'0 |
8'0 |
8'1 |
8'0 |
8'0 |
9/29/2026 08:03:00 |
| 5050 |
9'6 |
0'0 |
|
|
|
9'6 |
9/29/2026 01:37:00 |
| 5100 |
11'6 |
0'0 |
|
|
|
11'6 |
9/29/2026 01:37:00 |
| 5150 |
14'0 |
0'0 |
|
|
|
14'0 |
9/29/2026 01:37:00 |
| 5200 |
16'4 |
0'1 |
16'4 |
16'4 |
16'4 |
16'3 |
9/29/2026 10:01:00 |
| 5250 |
19'1 |
0'0 |
|
|
|
19'1 |
9/29/2026 01:37:00 |
| 5300 |
22'4 |
0'4 |
22'0 |
22'4 |
22'0 |
22'0 |
9/29/2026 08:37:00 |
| 5350 |
25'1 |
0'0 |
|
|
|
25'1 |
9/29/2026 01:37:00 |
| 5400 |
28'4 |
0'0 |
|
|
|
28'4 |
9/29/2026 01:37:00 |
| 5450 |
32'1 |
0'0 |
|
|
|
32'1 |
9/29/2026 01:37:00 |
| 5500 |
35'7 |
0'0 |
|
|
|
35'7 |
9/29/2026 01:37:00 |
| 5550 |
39'6 |
0'0 |
|
|
|
39'6 |
9/29/2026 01:37:00 |
| 5600 |
43'6 |
0'0 |
|
|
|
43'6 |
9/29/2026 01:37:00 |
| 5650 |
48'0 |
0'0 |
|
|
|
48'0 |
9/29/2026 01:37:00 |
| 5700 |
52'3 |
0'0 |
|
|
|
52'3 |
9/29/2026 01:37:00 |
| 5750 |
56'6 |
0'0 |
|
|
|
56'6 |
9/29/2026 01:37:00 |
| 5800 |
61'2 |
0'0 |
|
|
|
61'2 |
9/29/2026 01:37:00 |
| 5850 |
65'6 |
0'0 |
|
|
|
65'6 |
9/29/2026 01:37:00 |
| 5900 |
70'3 |
0'0 |
|
|
|
70'3 |
9/29/2026 01:37:00 |
| 5950 |
75'1 |
0'0 |
|
|
|
75'1 |
9/29/2026 01:37:00 |
| 6000 |
79'6 |
0'0 |
|
|
|
79'6 |
9/29/2026 01:37:00 |
| 6100 |
89'3 |
0'0 |
|
|
|
89'3 |
9/29/2026 01:37:00 |
| 6150 |
94'1 |
0'0 |
|
|
|
94'1 |
9/29/2026 01:37:00 |
| 6200 |
99'0 |
0'0 |
|
|
|
99'0 |
9/29/2026 01:37:00 |
| 6250 |
103'7 |
0'0 |
|
|
|
103'7 |
9/29/2026 01:37:00 |
| 6300 |
108'6 |
0'0 |
|
|
|
108'6 |
9/29/2026 01:37:00 |
| 6400 |
118'4 |
0'0 |
|
|
|
118'4 |
9/29/2026 01:37:00 |
| 6500 |
128'3 |
0'0 |
|
|
|
128'3 |
9/29/2026 01:37:00 |
| 6600 |
138'2 |
0'0 |
|
|
|
138'2 |
9/29/2026 01:37:00 |
| 6700 |
148'1 |
0'0 |
|
|
|
148'1 |
9/29/2026 01:37:00 |
| 7000 |
178'0 |
0'0 |
|
|
|
178'0 |
9/29/2026 01:37:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
