 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 10/13/2026 7:05:03 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
122'6s |
-0'2 |
|
|
|
123'0 |
10/13/2026 01:25:00 |
| 3800 |
102'6s |
-0'2 |
|
|
|
103'0 |
10/13/2026 01:25:00 |
| 4000 |
82'6s |
-0'2 |
|
|
|
83'0 |
10/13/2026 01:25:00 |
| 4050 |
77'6s |
-0'3 |
|
|
|
78'1 |
10/13/2026 01:25:00 |
| 4100 |
72'7s |
-0'2 |
|
|
|
73'1 |
10/13/2026 01:25:00 |
| 4150 |
67'7s |
-0'2 |
|
|
|
68'1 |
10/13/2026 01:25:00 |
| 4200 |
62'7s |
-0'3 |
66'7 |
66'7 |
66'7 |
63'2 |
10/13/2026 01:25:00 |
| 4250 |
58'0s |
-0'3 |
|
|
|
58'3 |
10/13/2026 01:25:00 |
| 4300 |
53'0s |
-0'3 |
|
|
|
53'3 |
10/13/2026 01:25:00 |
| 4350 |
48'1s |
-0'4 |
|
|
|
48'5 |
10/13/2026 01:25:00 |
| 4400 |
43'3s |
-0'3 |
47'0 |
47'2 |
47'0 |
43'6 |
10/13/2026 01:25:00 |
| 4450 |
38'5s |
-0'4 |
|
|
|
39'1 |
10/13/2026 01:25:00 |
| 4500 |
34'0s |
-0'4 |
35'3 |
38'7 |
34'4 |
34'4 |
10/13/2026 01:25:00 |
| 4550 |
29'4s |
-0'5 |
|
|
|
30'1 |
10/13/2026 01:25:00 |
| 4600 |
25'2s |
-0'6 |
28'5 |
28'6 |
25'0 |
26'0 |
10/13/2026 01:25:00 |
| 4650 |
21'3s |
-0'6 |
23'2 |
24'3 |
23'2 |
22'1 |
10/13/2026 01:25:00 |
| 4700 |
17'6s |
-0'6 |
18'6 |
21'5 |
17'4 |
18'4 |
10/13/2026 01:25:00 |
| 4750 |
14'5s |
-0'6 |
18'0 |
18'0 |
14'2 |
15'3 |
10/13/2026 01:25:00 |
| 4800 |
11'6s |
-0'7 |
10'1 |
14'7 |
10'0 |
12'5 |
10/13/2026 01:25:00 |
| 4850 |
9'3s |
-0'7 |
10'0 |
12'4 |
9'2 |
10'2 |
10/13/2026 01:25:00 |
| 4900 |
7'3s |
-0'7 |
8'0 |
9'7 |
6'3 |
8'2 |
10/13/2026 01:25:00 |
| 4950 |
5'5s |
-0'7 |
5'7 |
8'0 |
5'7 |
6'4 |
10/13/2026 01:25:00 |
| 5000 |
4'2s |
-0'7 |
5'0 |
6'3 |
3'7 |
5'1 |
10/13/2026 01:25:00 |
| 5050 |
3'2s |
-0'5 |
4'2 |
4'6 |
3'2 |
3'7 |
10/13/2026 01:25:00 |
| 5100 |
2'4s |
-0'4 |
3'0 |
3'7 |
2'3 |
3'0 |
10/13/2026 01:25:00 |
| 5150 |
1'7s |
-0'4 |
2'0 |
2'7 |
2'0 |
2'3 |
10/13/2026 01:25:00 |
| 5200 |
1'4s |
-0'3 |
1'6 |
2'2 |
1'3 |
1'7 |
10/13/2026 01:25:00 |
| 5250 |
1'1s |
-0'3 |
1'4 |
1'6 |
1'0 |
1'4 |
10/13/2026 01:25:00 |
| 5300 |
1'0s |
-0'2 |
1'2 |
1'3 |
1'0 |
1'2 |
10/13/2026 01:25:00 |
| 5350 |
0'6s |
-0'2 |
0'7 |
1'1 |
0'7 |
1'0 |
10/13/2026 01:25:00 |
| 5400 |
0'5s |
-0'2 |
0'6 |
1'0 |
0'6 |
0'7 |
10/13/2026 01:25:00 |
| 5450 |
0'5s |
-0'1 |
0'7 |
0'7 |
0'5 |
0'6 |
10/13/2026 01:25:00 |
| 5500 |
0'4s |
-0'2 |
0'5 |
0'7 |
0'4 |
0'6 |
10/13/2026 01:25:00 |
| 5550 |
0'4s |
-0'1 |
0'6 |
0'6 |
0'6 |
0'5 |
10/13/2026 01:25:00 |
| 5600 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'4 |
0'5 |
10/13/2026 01:25:00 |
| 5650 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'4 |
10/13/2026 01:25:00 |
| 5700 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'3 |
0'4 |
10/13/2026 01:25:00 |
| 5750 |
0'3s |
-0'1 |
0'3 |
0'3 |
0'2 |
0'4 |
10/13/2026 01:25:00 |
| 5800 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/13/2026 01:25:00 |
| 5850 |
0'2s |
-0'1 |
|
|
|
0'3 |
10/13/2026 01:25:00 |
| 5900 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
10/13/2026 01:25:00 |
| 5950 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
10/13/2026 01:25:00 |
| 6000 |
0'2s |
0'0 |
0'2 |
0'3 |
0'2 |
0'2 |
10/13/2026 01:25:00 |
| 6050 |
0'2s |
0'0 |
0'3 |
0'3 |
0'2 |
0'2 |
10/13/2026 01:25:00 |
| 6100 |
0'2s |
0'0 |
|
|
|
0'2 |
10/13/2026 01:25:00 |
| 6150 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/13/2026 01:25:00 |
| 6200 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
10/13/2026 01:25:00 |
| 6250 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 6350 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/13/2026 01:25:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 6450 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 6500 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/13/2026 01:25:00 |
| 6550 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 6650 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 6750 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 9200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 9400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 10/13/2026 7:05:03 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 3900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/13/2026 01:25:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
10/13/2026 01:25:00 |
| 4000 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
10/13/2026 01:25:00 |
| 4050 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/13/2026 01:25:00 |
| 4100 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/13/2026 01:25:00 |
| 4150 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
10/13/2026 01:25:00 |
| 4200 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
10/13/2026 01:25:00 |
| 4250 |
0'3s |
-0'1 |
0'3 |
0'4 |
0'3 |
0'4 |
10/13/2026 01:25:00 |
| 4300 |
0'3s |
-0'2 |
0'4 |
0'4 |
0'4 |
0'5 |
10/13/2026 01:25:00 |
| 4350 |
0'4s |
-0'2 |
0'5 |
0'5 |
0'5 |
0'6 |
10/13/2026 01:25:00 |
| 4400 |
0'6s |
-0'1 |
0'6 |
0'6 |
0'6 |
0'7 |
10/13/2026 01:25:00 |
| 4450 |
1'0s |
-0'2 |
1'0 |
1'0 |
0'7 |
1'2 |
10/13/2026 01:25:00 |
| 4500 |
1'2s |
-0'3 |
1'5 |
2'0 |
1'1 |
1'5 |
10/13/2026 01:25:00 |
| 4550 |
1'7s |
-0'3 |
2'4 |
2'4 |
1'5 |
2'2 |
10/13/2026 01:25:00 |
| 4600 |
2'5s |
-0'3 |
3'0 |
3'4 |
2'1 |
3'0 |
10/13/2026 01:25:00 |
| 4650 |
3'5s |
-0'4 |
5'0 |
5'0 |
3'0 |
4'1 |
10/13/2026 01:25:00 |
| 4700 |
5'1s |
-0'4 |
5'5 |
7'0 |
4'0 |
5'5 |
10/13/2026 01:25:00 |
| 4750 |
6'7s |
-0'4 |
8'3 |
9'0 |
5'4 |
7'3 |
10/13/2026 01:25:00 |
| 4800 |
9'0s |
-0'5 |
9'4 |
11'7 |
7'2 |
9'5 |
10/13/2026 01:25:00 |
| 4850 |
11'5s |
-0'5 |
11'6 |
11'6 |
9'6 |
12'2 |
10/13/2026 01:25:00 |
| 4900 |
14'4s |
-0'5 |
16'2 |
16'2 |
12'2 |
15'1 |
10/13/2026 01:25:00 |
| 4950 |
17'7s |
-0'5 |
17'2 |
17'2 |
15'7 |
18'4 |
10/13/2026 01:25:00 |
| 5000 |
21'4s |
-0'4 |
22'0 |
25'4 |
18'5 |
22'0 |
10/13/2026 01:25:00 |
| 5050 |
25'3s |
-0'4 |
28'0 |
28'0 |
23'1 |
25'7 |
10/13/2026 01:25:00 |
| 5100 |
29'5s |
-0'2 |
32'1 |
34'0 |
26'0 |
29'7 |
10/13/2026 01:25:00 |
| 5150 |
34'0s |
-0'2 |
33'6 |
33'6 |
33'6 |
34'2 |
10/13/2026 01:25:00 |
| 5200 |
38'5s |
-0'1 |
39'0 |
43'0 |
34'7 |
38'6 |
10/13/2026 01:25:00 |
| 5250 |
43'2s |
-0'1 |
40'2 |
43'4 |
40'2 |
43'3 |
10/13/2026 01:25:00 |
| 5300 |
48'0s |
-0'1 |
46'4 |
47'6 |
43'6 |
48'1 |
10/13/2026 01:25:00 |
| 5350 |
52'7s |
0'0 |
53'0 |
53'0 |
48'1 |
52'7 |
10/13/2026 01:25:00 |
| 5400 |
57'6s |
0'0 |
57'0 |
57'0 |
52'7 |
57'6 |
10/13/2026 01:25:00 |
| 5450 |
62'5s |
0'0 |
|
|
|
62'5 |
10/13/2026 01:25:00 |
| 5500 |
67'5s |
0'1 |
64'6 |
64'6 |
64'2 |
67'4 |
10/13/2026 01:25:00 |
| 5550 |
72'5s |
0'1 |
|
|
|
72'4 |
10/13/2026 01:25:00 |
| 5600 |
77'4s |
0'1 |
|
|
|
77'3 |
10/13/2026 01:25:00 |
| 5650 |
82'4s |
0'1 |
|
|
|
82'3 |
10/13/2026 01:25:00 |
| 5700 |
87'4s |
0'2 |
|
|
|
87'2 |
10/13/2026 01:25:00 |
| 5750 |
92'3s |
0'1 |
|
|
|
92'2 |
10/13/2026 01:25:00 |
| 5800 |
97'3s |
0'1 |
|
|
|
97'2 |
10/13/2026 01:25:00 |
| 5850 |
102'3s |
0'2 |
|
|
|
102'1 |
10/13/2026 01:25:00 |
| 5900 |
107'3s |
0'2 |
|
|
|
107'1 |
10/13/2026 01:25:00 |
| 5950 |
112'3s |
0'2 |
|
|
|
112'1 |
10/13/2026 01:25:00 |
| 6000 |
117'2s |
0'1 |
116'2 |
117'1 |
114'0 |
117'1 |
10/13/2026 01:25:00 |
| 6100 |
127'2s |
0'2 |
|
|
|
127'0 |
10/13/2026 01:25:00 |
| 6150 |
132'2s |
0'2 |
|
|
|
132'0 |
10/13/2026 01:25:00 |
| 6200 |
137'2s |
0'2 |
|
|
|
137'0 |
10/13/2026 01:25:00 |
| 6250 |
142'2s |
0'2 |
|
|
|
142'0 |
10/13/2026 01:25:00 |
| 6300 |
147'2s |
0'2 |
|
|
|
147'0 |
10/13/2026 01:25:00 |
| 6500 |
167'2s |
0'2 |
164'5 |
167'0 |
164'0 |
167'0 |
10/13/2026 01:25:00 |
| 7000 |
217'2s |
0'2 |
|
|
|
217'0 |
10/13/2026 01:25:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
