 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 09/15/2026 4:14:52 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
175'6s |
2'4 |
|
|
|
173'2 |
9/15/2026 01:33:00 |
| 3800 |
155'6s |
2'4 |
|
|
|
153'2 |
9/15/2026 01:33:00 |
| 4000 |
135'7s |
2'4 |
|
|
|
133'3 |
9/15/2026 01:33:00 |
| 4050 |
130'7s |
2'4 |
|
|
|
128'3 |
9/15/2026 01:33:00 |
| 4100 |
125'7s |
2'3 |
|
|
|
123'4 |
9/15/2026 01:33:00 |
| 4150 |
121'0s |
2'4 |
|
|
|
118'4 |
9/15/2026 01:33:00 |
| 4200 |
116'0s |
2'3 |
|
|
|
113'5 |
9/15/2026 01:33:00 |
| 4250 |
111'1s |
2'4 |
|
|
|
108'5 |
9/15/2026 01:33:00 |
| 4300 |
106'2s |
2'4 |
102'2 |
102'2 |
102'2 |
103'6 |
9/15/2026 01:33:00 |
| 4350 |
101'2s |
2'3 |
|
|
|
98'7 |
9/15/2026 01:33:00 |
| 4400 |
96'3s |
2'3 |
93'6 |
95'0 |
92'2 |
94'0 |
9/15/2026 01:33:00 |
| 4450 |
91'4s |
2'3 |
|
|
|
89'1 |
9/15/2026 01:33:00 |
| 4500 |
86'5s |
2'3 |
84'2 |
84'2 |
82'3 |
84'2 |
9/15/2026 01:33:00 |
| 4550 |
81'7s |
2'4 |
|
|
|
79'3 |
9/15/2026 01:33:00 |
| 4600 |
77'1s |
2'4 |
70'0 |
72'5 |
70'0 |
74'5 |
9/15/2026 01:33:00 |
| 4650 |
72'3s |
2'4 |
|
|
|
69'7 |
9/15/2026 01:33:00 |
| 4700 |
67'5s |
2'3 |
63'6 |
63'6 |
63'6 |
65'2 |
9/15/2026 01:33:00 |
| 4750 |
63'0s |
2'2 |
|
|
|
60'6 |
9/15/2026 01:33:00 |
| 4800 |
58'4s |
2'2 |
52'0 |
57'4 |
52'0 |
56'2 |
9/15/2026 01:33:00 |
| 4850 |
54'1s |
2'2 |
48'7 |
48'7 |
48'2 |
51'7 |
9/15/2026 01:33:00 |
| 4900 |
49'6s |
2'1 |
47'5 |
48'4 |
44'4 |
47'5 |
9/15/2026 01:33:00 |
| 4950 |
45'5s |
2'0 |
43'3 |
43'4 |
43'3 |
43'5 |
9/15/2026 01:33:00 |
| 5000 |
41'5s |
1'7 |
38'5 |
41'4 |
36'2 |
39'6 |
9/15/2026 01:33:00 |
| 5050 |
37'7s |
1'6 |
36'0 |
36'0 |
36'0 |
36'1 |
9/15/2026 01:33:00 |
| 5100 |
34'3s |
1'5 |
32'0 |
32'0 |
30'3 |
32'6 |
9/15/2026 01:33:00 |
| 5150 |
31'1s |
1'4 |
26'1 |
29'5 |
26'1 |
29'5 |
9/15/2026 01:33:00 |
| 5200 |
28'1s |
1'3 |
23'5 |
27'3 |
23'5 |
26'6 |
9/15/2026 01:33:00 |
| 5250 |
25'3s |
1'2 |
21'4 |
21'4 |
21'4 |
24'1 |
9/15/2026 01:33:00 |
| 5300 |
22'7s |
1'1 |
19'5 |
22'0 |
19'3 |
21'6 |
9/15/2026 01:33:00 |
| 5350 |
20'4s |
1'0 |
17'2 |
19'3 |
17'2 |
19'4 |
9/15/2026 01:33:00 |
| 5400 |
18'3s |
0'7 |
15'2 |
18'4 |
15'2 |
17'4 |
9/15/2026 01:33:00 |
| 5450 |
16'3s |
0'6 |
14'3 |
15'7 |
14'3 |
15'5 |
9/15/2026 01:33:00 |
| 5500 |
14'5s |
0'5 |
15'0 |
15'0 |
12'0 |
14'0 |
9/15/2026 01:33:00 |
| 5550 |
13'1s |
0'5 |
10'6 |
12'0 |
10'6 |
12'4 |
9/15/2026 01:33:00 |
| 5600 |
11'6s |
0'5 |
9'7 |
11'4 |
9'6 |
11'1 |
9/15/2026 01:33:00 |
| 5650 |
10'4s |
0'5 |
10'0 |
10'0 |
9'3 |
9'7 |
9/15/2026 01:33:00 |
| 5700 |
9'3s |
0'4 |
8'2 |
9'1 |
8'1 |
8'7 |
9/15/2026 01:33:00 |
| 5750 |
8'2s |
0'3 |
|
|
|
7'7 |
9/15/2026 01:33:00 |
| 5800 |
7'3s |
0'3 |
6'0 |
7'2 |
6'0 |
7'0 |
9/15/2026 01:33:00 |
| 5850 |
6'5s |
0'3 |
6'0 |
6'3 |
6'0 |
6'2 |
9/15/2026 01:33:00 |
| 5900 |
5'7s |
0'2 |
4'6 |
5'6 |
4'6 |
5'5 |
9/15/2026 01:33:00 |
| 5950 |
5'2s |
0'2 |
|
|
|
5'0 |
9/15/2026 01:33:00 |
| 6000 |
4'6s |
0'2 |
4'2 |
4'4 |
4'2 |
4'4 |
9/15/2026 01:33:00 |
| 6050 |
4'2s |
0'2 |
|
|
|
4'0 |
9/15/2026 01:33:00 |
| 6100 |
3'6s |
0'1 |
3'3 |
3'3 |
3'3 |
3'5 |
9/15/2026 01:33:00 |
| 6150 |
3'3s |
0'1 |
3'1 |
3'1 |
3'1 |
3'2 |
9/15/2026 01:33:00 |
| 6200 |
3'0s |
0'0 |
|
|
|
3'0 |
9/15/2026 01:33:00 |
| 6250 |
2'6s |
0'0 |
2'3 |
2'3 |
2'3 |
2'6 |
9/15/2026 01:33:00 |
| 6300 |
2'4s |
0'0 |
|
|
|
2'4 |
9/15/2026 01:33:00 |
| 6350 |
2'2s |
-0'1 |
|
|
|
2'3 |
9/15/2026 01:33:00 |
| 6400 |
2'1s |
0'0 |
1'7 |
1'7 |
1'7 |
2'1 |
9/15/2026 01:33:00 |
| 6450 |
1'7s |
-0'1 |
1'7 |
1'7 |
1'7 |
2'0 |
9/15/2026 01:33:00 |
| 6500 |
1'6s |
-0'1 |
1'5 |
1'5 |
1'5 |
1'7 |
9/15/2026 01:33:00 |
| 6550 |
1'5s |
-0'1 |
|
|
|
1'6 |
9/15/2026 01:33:00 |
| 6600 |
1'4s |
-0'1 |
|
|
|
1'5 |
9/15/2026 01:33:00 |
| 6650 |
1'3s |
-0'1 |
|
|
|
1'4 |
9/15/2026 01:33:00 |
| 6700 |
1'3s |
0'0 |
|
|
|
1'3 |
9/15/2026 01:33:00 |
| 6750 |
1'2s |
0'0 |
|
|
|
1'2 |
9/15/2026 01:33:00 |
| 6800 |
1'1s |
-0'1 |
|
|
|
1'2 |
9/15/2026 01:33:00 |
| 6900 |
1'0s |
-0'1 |
|
|
|
1'1 |
9/15/2026 01:33:00 |
| 7000 |
0'7s |
0'0 |
|
|
|
0'7 |
9/15/2026 01:33:00 |
| 7100 |
0'6s |
0'0 |
|
|
|
0'6 |
9/15/2026 01:33:00 |
| 7200 |
0'5s |
-0'1 |
|
|
|
0'6 |
9/15/2026 01:33:00 |
| 7300 |
0'4s |
-0'1 |
|
|
|
0'5 |
9/15/2026 01:33:00 |
| 7400 |
0'4s |
0'0 |
|
|
|
0'4 |
9/15/2026 01:33:00 |
| 7500 |
0'4s |
0'0 |
|
|
|
0'4 |
9/15/2026 01:33:00 |
| 7600 |
0'4s |
0'1 |
|
|
|
0'3 |
9/15/2026 01:33:00 |
| 8000 |
0'3s |
0'1 |
|
|
|
0'2 |
9/15/2026 01:33:00 |
| 8500 |
0'2s |
0'1 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 9200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 9400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 09/15/2026 4:14:52 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/15/2026 01:33:00 |
| 3600 |
0'2s |
0'0 |
|
|
|
0'2 |
9/15/2026 01:33:00 |
| 3650 |
0'2s |
0'0 |
|
|
|
0'2 |
9/15/2026 01:33:00 |
| 3700 |
0'2s |
0'0 |
|
|
|
0'2 |
9/15/2026 01:33:00 |
| 3750 |
0'2s |
0'0 |
|
|
|
0'2 |
9/15/2026 01:33:00 |
| 3800 |
0'2s |
-0'1 |
|
|
|
0'3 |
9/15/2026 01:33:00 |
| 3850 |
0'3s |
0'0 |
|
|
|
0'3 |
9/15/2026 01:33:00 |
| 3900 |
0'3s |
0'0 |
0'2 |
0'2 |
0'2 |
0'3 |
9/15/2026 01:33:00 |
| 3950 |
0'3s |
-0'1 |
|
|
|
0'4 |
9/15/2026 01:33:00 |
| 4000 |
0'4s |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
9/15/2026 01:33:00 |
| 4050 |
0'4s |
0'0 |
|
|
|
0'4 |
9/15/2026 01:33:00 |
| 4100 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'5 |
0'5 |
9/15/2026 01:33:00 |
| 4150 |
0'5s |
0'0 |
|
|
|
0'5 |
9/15/2026 01:33:00 |
| 4200 |
0'5s |
-0'1 |
0'6 |
0'6 |
0'5 |
0'6 |
9/15/2026 01:33:00 |
| 4250 |
0'6s |
0'0 |
|
|
|
0'6 |
9/15/2026 01:33:00 |
| 4300 |
0'7s |
0'0 |
1'0 |
1'0 |
0'7 |
0'7 |
9/15/2026 01:33:00 |
| 4350 |
0'7s |
-0'1 |
|
|
|
1'0 |
9/15/2026 01:33:00 |
| 4400 |
1'0s |
-0'1 |
1'1 |
1'1 |
1'1 |
1'1 |
9/15/2026 01:33:00 |
| 4450 |
1'1s |
-0'1 |
1'2 |
1'2 |
1'2 |
1'2 |
9/15/2026 01:33:00 |
| 4500 |
1'2s |
-0'1 |
1'3 |
1'4 |
1'2 |
1'3 |
9/15/2026 01:33:00 |
| 4550 |
1'4s |
0'0 |
1'4 |
1'4 |
1'4 |
1'4 |
9/15/2026 01:33:00 |
| 4600 |
1'5s |
-0'1 |
1'6 |
1'6 |
1'6 |
1'6 |
9/15/2026 01:33:00 |
| 4650 |
1'7s |
-0'1 |
2'1 |
2'1 |
2'1 |
2'0 |
9/15/2026 01:33:00 |
| 4700 |
2'2s |
-0'1 |
2'3 |
2'3 |
2'2 |
2'3 |
9/15/2026 01:33:00 |
| 4750 |
2'5s |
-0'1 |
2'4 |
2'4 |
2'4 |
2'6 |
9/15/2026 01:33:00 |
| 4800 |
3'0s |
-0'2 |
3'1 |
3'2 |
3'0 |
3'2 |
9/15/2026 01:33:00 |
| 4850 |
3'5s |
-0'2 |
4'1 |
4'4 |
3'6 |
3'7 |
9/15/2026 01:33:00 |
| 4900 |
4'2s |
-0'3 |
5'3 |
5'3 |
4'2 |
4'5 |
9/15/2026 01:33:00 |
| 4950 |
5'1s |
-0'4 |
5'5 |
5'5 |
5'4 |
5'5 |
9/15/2026 01:33:00 |
| 5000 |
6'1s |
-0'5 |
7'4 |
8'0 |
6'3 |
6'6 |
9/15/2026 01:33:00 |
| 5050 |
7'3s |
-0'6 |
8'3 |
9'5 |
8'1 |
8'1 |
9/15/2026 01:33:00 |
| 5100 |
8'7s |
-0'6 |
9'4 |
10'6 |
9'1 |
9'5 |
9/15/2026 01:33:00 |
| 5150 |
10'4s |
-1'0 |
11'5 |
13'1 |
11'2 |
11'4 |
9/15/2026 01:33:00 |
| 5200 |
12'4s |
-1'1 |
13'5 |
15'4 |
12'3 |
13'5 |
9/15/2026 01:33:00 |
| 5250 |
14'6s |
-1'2 |
16'5 |
16'5 |
14'6 |
16'0 |
9/15/2026 01:33:00 |
| 5300 |
17'1s |
-1'3 |
18'4 |
20'7 |
17'4 |
18'4 |
9/15/2026 01:33:00 |
| 5350 |
19'6s |
-1'4 |
21'6 |
23'1 |
21'6 |
21'2 |
9/15/2026 01:33:00 |
| 5400 |
22'4s |
-1'6 |
25'1 |
26'0 |
24'4 |
24'2 |
9/15/2026 01:33:00 |
| 5450 |
25'5s |
-1'6 |
|
|
|
27'3 |
9/15/2026 01:33:00 |
| 5500 |
28'7s |
-1'6 |
33'0 |
33'0 |
31'4 |
30'5 |
9/15/2026 01:33:00 |
| 5550 |
32'2s |
-1'7 |
35'0 |
35'0 |
35'0 |
34'1 |
9/15/2026 01:33:00 |
| 5600 |
35'7s |
-1'7 |
38'3 |
38'3 |
36'7 |
37'6 |
9/15/2026 01:33:00 |
| 5650 |
39'5s |
-1'7 |
43'6 |
43'6 |
40'5 |
41'4 |
9/15/2026 01:33:00 |
| 5700 |
43'3s |
-2'0 |
|
|
|
45'3 |
9/15/2026 01:33:00 |
| 5750 |
47'3s |
-2'0 |
|
|
|
49'3 |
9/15/2026 01:33:00 |
| 5800 |
51'3s |
-2'1 |
56'4 |
56'4 |
52'5 |
53'4 |
9/15/2026 01:33:00 |
| 5850 |
55'4s |
-2'2 |
|
|
|
57'6 |
9/15/2026 01:33:00 |
| 5900 |
59'7s |
-2'1 |
|
|
|
62'0 |
9/15/2026 01:33:00 |
| 5950 |
64'2s |
-2'2 |
|
|
|
66'4 |
9/15/2026 01:33:00 |
| 6000 |
68'5s |
-2'2 |
75'7 |
75'7 |
72'3 |
70'7 |
9/15/2026 01:33:00 |
| 6100 |
77'5s |
-2'3 |
|
|
|
80'0 |
9/15/2026 01:33:00 |
| 6150 |
82'2s |
-2'3 |
|
|
|
84'5 |
9/15/2026 01:33:00 |
| 6200 |
86'7s |
-2'4 |
93'7 |
93'7 |
91'2 |
89'3 |
9/15/2026 01:33:00 |
| 6250 |
91'5s |
-2'3 |
|
|
|
94'0 |
9/15/2026 01:33:00 |
| 6300 |
96'2s |
-2'5 |
|
|
|
98'7 |
9/15/2026 01:33:00 |
| 6400 |
105'7s |
-2'4 |
|
|
|
108'3 |
9/15/2026 01:33:00 |
| 6500 |
115'4s |
-2'5 |
|
|
|
118'1 |
9/15/2026 01:33:00 |
| 6600 |
125'2s |
-2'5 |
|
|
|
127'7 |
9/15/2026 01:33:00 |
| 6700 |
135'0s |
-2'5 |
|
|
|
137'5 |
9/15/2026 01:33:00 |
| 7000 |
164'5s |
-2'4 |
|
|
|
167'1 |
9/15/2026 01:33:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
