 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 09/21/2026 11:06:00 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
167'4 |
0'0 |
|
|
|
167'4 |
9/18/2026 01:30:00 |
| 3800 |
147'4 |
0'0 |
|
|
|
147'4 |
9/18/2026 01:30:00 |
| 4000 |
127'5 |
0'0 |
|
|
|
127'5 |
9/18/2026 01:30:00 |
| 4050 |
122'5 |
0'0 |
|
|
|
122'5 |
9/18/2026 01:30:00 |
| 4100 |
117'6 |
0'0 |
|
|
|
117'6 |
9/18/2026 01:30:00 |
| 4150 |
112'6 |
0'0 |
|
|
|
112'6 |
9/18/2026 01:30:00 |
| 4200 |
107'7 |
0'0 |
|
|
|
107'7 |
9/18/2026 01:30:00 |
| 4250 |
102'7 |
0'0 |
|
|
|
102'7 |
9/18/2026 01:30:00 |
| 4300 |
98'0 |
0'0 |
|
|
|
98'0 |
9/18/2026 01:30:00 |
| 4350 |
93'1 |
0'0 |
|
|
|
93'1 |
9/18/2026 01:30:00 |
| 4400 |
98'0 |
9'6 |
98'0 |
98'0 |
98'0 |
88'2 |
9/21/2026 09:05:00 |
| 4450 |
83'3 |
0'0 |
|
|
|
83'3 |
9/18/2026 01:30:00 |
| 4500 |
78'4 |
0'0 |
|
|
|
78'4 |
9/18/2026 01:30:00 |
| 4550 |
73'6 |
0'0 |
|
|
|
73'6 |
9/18/2026 01:30:00 |
| 4600 |
80'0 |
11'0 |
72'3 |
80'0 |
72'3 |
69'0 |
9/21/2026 09:20:00 |
| 4650 |
76'7 |
12'5 |
76'7 |
76'7 |
76'7 |
64'2 |
9/21/2026 09:51:00 |
| 4700 |
70'5 |
11'0 |
65'1 |
70'5 |
65'1 |
59'5 |
9/21/2026 09:27:00 |
| 4750 |
58'0 |
2'7 |
58'0 |
58'0 |
58'0 |
55'1 |
9/20/2026 07:02:00 |
| 4800 |
62'5 |
11'7 |
53'3 |
63'0 |
53'3 |
50'6 |
9/21/2026 10:25:00 |
| 4850 |
46'4 |
0'0 |
|
|
|
46'4 |
9/18/2026 01:30:00 |
| 4900 |
55'1 |
12'6 |
51'0 |
55'1 |
51'0 |
42'3 |
9/21/2026 10:36:00 |
| 4950 |
48'3 |
9'7 |
48'3 |
48'3 |
48'3 |
38'4 |
9/21/2026 09:33:00 |
| 5000 |
46'4 |
11'5 |
36'6 |
46'4 |
36'5 |
34'7 |
9/21/2026 10:39:00 |
| 5050 |
38'4 |
7'1 |
38'2 |
38'4 |
38'2 |
31'3 |
9/21/2026 08:58:00 |
| 5100 |
34'6 |
6'4 |
34'6 |
34'6 |
34'6 |
28'2 |
9/21/2026 08:57:00 |
| 5150 |
25'2 |
0'0 |
|
|
|
25'2 |
9/18/2026 01:30:00 |
| 5200 |
33'2 |
10'6 |
26'3 |
33'2 |
26'3 |
22'4 |
9/21/2026 10:54:00 |
| 5250 |
28'4 |
8'3 |
28'4 |
28'4 |
28'4 |
20'1 |
9/21/2026 10:30:00 |
| 5300 |
25'3 |
7'4 |
20'6 |
25'6 |
20'3 |
17'7 |
9/21/2026 10:25:00 |
| 5350 |
21'6 |
5'7 |
17'2 |
21'6 |
17'2 |
15'7 |
9/21/2026 09:23:00 |
| 5400 |
22'1 |
8'1 |
16'7 |
22'1 |
16'3 |
14'0 |
9/21/2026 10:51:00 |
| 5450 |
18'4 |
6'1 |
17'1 |
18'4 |
17'1 |
12'3 |
9/21/2026 09:38:00 |
| 5500 |
18'0 |
7'1 |
10'7 |
18'1 |
10'7 |
10'7 |
9/21/2026 10:55:00 |
| 5550 |
15'6 |
6'1 |
15'6 |
15'6 |
15'6 |
9'5 |
9/21/2026 10:43:00 |
| 5600 |
13'3 |
4'7 |
10'0 |
13'3 |
9'7 |
8'4 |
9/21/2026 10:08:00 |
| 5650 |
9'1 |
1'5 |
9'0 |
9'1 |
9'0 |
7'4 |
9/21/2026 06:15:00 |
| 5700 |
10'6 |
4'1 |
7'5 |
10'6 |
7'5 |
6'5 |
9/21/2026 10:29:00 |
| 5750 |
10'0 |
4'2 |
6'5 |
10'0 |
6'5 |
5'6 |
9/21/2026 10:42:00 |
| 5800 |
9'2 |
4'1 |
6'2 |
9'2 |
6'2 |
5'1 |
9/21/2026 10:51:00 |
| 5850 |
7'3 |
2'7 |
6'2 |
7'3 |
6'2 |
4'4 |
9/21/2026 10:04:00 |
| 5900 |
7'4 |
3'4 |
7'4 |
7'4 |
7'4 |
4'0 |
9/21/2026 10:55:00 |
| 5950 |
6'5 |
3'0 |
6'5 |
6'5 |
6'5 |
3'5 |
9/21/2026 10:53:00 |
| 6000 |
6'0 |
2'7 |
4'0 |
6'0 |
4'0 |
3'1 |
9/21/2026 10:54:00 |
| 6050 |
2'7 |
0'0 |
|
|
|
2'7 |
9/18/2026 01:30:00 |
| 6100 |
4'3 |
1'6 |
4'3 |
4'3 |
4'3 |
2'5 |
9/21/2026 09:57:00 |
| 6150 |
2'3 |
0'0 |
|
|
|
2'3 |
9/18/2026 01:30:00 |
| 6200 |
3'3 |
1'2 |
3'3 |
3'3 |
3'3 |
2'1 |
9/21/2026 09:36:00 |
| 6250 |
2'0 |
0'0 |
|
|
|
2'0 |
9/18/2026 01:30:00 |
| 6300 |
3'0 |
1'2 |
2'0 |
3'0 |
2'0 |
1'6 |
9/21/2026 09:46:00 |
| 6350 |
1'5 |
0'0 |
|
|
|
1'5 |
9/18/2026 01:30:00 |
| 6400 |
2'4 |
1'0 |
2'2 |
2'4 |
2'2 |
1'4 |
9/21/2026 10:01:00 |
| 6450 |
1'3 |
0'0 |
|
|
|
1'3 |
9/18/2026 01:30:00 |
| 6500 |
2'1 |
0'6 |
1'5 |
2'1 |
1'5 |
1'3 |
9/21/2026 10:43:00 |
| 6550 |
1'2 |
0'0 |
|
|
|
1'2 |
9/18/2026 01:30:00 |
| 6600 |
1'5 |
0'4 |
1'5 |
1'5 |
1'5 |
1'1 |
9/21/2026 09:31:00 |
| 6650 |
1'1 |
0'0 |
|
|
|
1'1 |
9/18/2026 01:30:00 |
| 6700 |
1'0 |
0'0 |
|
|
|
1'0 |
9/18/2026 01:30:00 |
| 6750 |
1'0 |
0'0 |
|
|
|
1'0 |
9/18/2026 01:30:00 |
| 6800 |
0'7 |
0'0 |
|
|
|
0'7 |
9/18/2026 01:30:00 |
| 6900 |
0'6 |
0'0 |
|
|
|
0'6 |
9/18/2026 01:30:00 |
| 7000 |
1'0 |
0'2 |
0'3 |
1'0 |
0'3 |
0'6 |
9/21/2026 09:45:00 |
| 7100 |
0'5 |
0'0 |
|
|
|
0'5 |
9/18/2026 01:30:00 |
| 7200 |
0'5 |
0'0 |
|
|
|
0'5 |
9/18/2026 01:30:00 |
| 7300 |
0'4 |
0'0 |
|
|
|
0'4 |
9/18/2026 01:30:00 |
| 7400 |
0'5 |
0'1 |
0'5 |
0'5 |
0'5 |
0'4 |
9/21/2026 10:43:00 |
| 7500 |
0'3 |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 7600 |
0'3 |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 8000 |
0'2 |
0'0 |
|
|
|
0'2 |
9/18/2026 01:30:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 09/21/2026 11:06:00 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3600 |
0'2 |
0'0 |
|
|
|
0'2 |
9/18/2026 01:30:00 |
| 3650 |
0'2 |
0'0 |
|
|
|
0'2 |
9/18/2026 01:30:00 |
| 3700 |
0'2 |
0'0 |
|
|
|
0'2 |
9/18/2026 01:30:00 |
| 3750 |
0'2 |
0'0 |
|
|
|
0'2 |
9/18/2026 01:30:00 |
| 3800 |
0'3 |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 3850 |
0'3 |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 3900 |
0'3 |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 3950 |
0'3 |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 4000 |
0'4 |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
9/21/2026 08:30:00 |
| 4050 |
0'4 |
0'0 |
|
|
|
0'4 |
9/18/2026 01:30:00 |
| 4100 |
0'5 |
0'0 |
0'5 |
0'5 |
0'5 |
0'5 |
9/21/2026 10:01:00 |
| 4150 |
0'5 |
0'0 |
|
|
|
0'5 |
9/18/2026 01:30:00 |
| 4200 |
0'5 |
0'0 |
0'5 |
0'5 |
0'5 |
0'5 |
9/21/2026 08:33:00 |
| 4250 |
0'6 |
0'0 |
|
|
|
0'6 |
9/18/2026 01:30:00 |
| 4300 |
0'6 |
-0'1 |
0'6 |
0'6 |
0'6 |
0'7 |
9/20/2026 11:04:00 |
| 4350 |
0'7 |
-0'1 |
0'7 |
0'7 |
0'7 |
1'0 |
9/21/2026 09:40:00 |
| 4400 |
1'0 |
-0'1 |
1'1 |
1'1 |
1'0 |
1'1 |
9/21/2026 10:54:00 |
| 4450 |
1'2 |
0'0 |
|
|
|
1'2 |
9/18/2026 01:30:00 |
| 4500 |
1'2 |
-0'1 |
1'2 |
1'2 |
1'1 |
1'3 |
9/21/2026 10:38:00 |
| 4550 |
1'4 |
0'0 |
1'2 |
1'4 |
1'2 |
1'4 |
9/21/2026 09:36:00 |
| 4600 |
1'4 |
-0'2 |
1'4 |
1'4 |
1'4 |
1'6 |
9/21/2026 08:51:00 |
| 4650 |
1'6 |
-0'3 |
1'6 |
1'6 |
1'6 |
2'1 |
9/21/2026 10:26:00 |
| 4700 |
2'3 |
0'0 |
|
|
|
2'3 |
9/18/2026 01:30:00 |
| 4750 |
2'2 |
-0'5 |
2'4 |
2'4 |
2'2 |
2'7 |
9/21/2026 10:05:00 |
| 4800 |
2'6 |
-0'6 |
2'5 |
2'6 |
2'5 |
3'4 |
9/21/2026 10:55:00 |
| 4850 |
4'1 |
0'0 |
|
|
|
4'1 |
9/18/2026 01:30:00 |
| 4900 |
3'6 |
-1'2 |
4'0 |
4'0 |
3'6 |
5'0 |
9/21/2026 10:38:00 |
| 4950 |
4'3 |
-1'6 |
5'1 |
5'1 |
4'3 |
6'1 |
9/21/2026 10:49:00 |
| 5000 |
5'2 |
-2'2 |
6'7 |
6'7 |
5'1 |
7'4 |
9/21/2026 10:44:00 |
| 5050 |
6'5 |
-2'3 |
6'5 |
6'5 |
6'5 |
9'0 |
9/21/2026 08:57:00 |
| 5100 |
7'4 |
-3'2 |
10'0 |
10'0 |
7'4 |
10'6 |
9/21/2026 10:46:00 |
| 5150 |
8'7 |
-4'0 |
12'0 |
12'0 |
8'7 |
12'7 |
9/21/2026 10:51:00 |
| 5200 |
10'4 |
-4'5 |
12'5 |
12'5 |
10'4 |
15'1 |
9/21/2026 10:52:00 |
| 5250 |
12'3 |
-5'2 |
13'3 |
13'3 |
12'3 |
17'5 |
9/21/2026 10:42:00 |
| 5300 |
14'5 |
-5'6 |
18'1 |
18'1 |
14'5 |
20'3 |
9/21/2026 10:45:00 |
| 5350 |
16'6 |
-6'5 |
20'0 |
20'0 |
16'6 |
23'3 |
9/21/2026 10:52:00 |
| 5400 |
20'4 |
-6'0 |
20'7 |
20'7 |
20'0 |
26'4 |
9/21/2026 09:51:00 |
| 5450 |
22'7 |
-6'7 |
24'7 |
24'7 |
22'7 |
29'6 |
9/21/2026 10:14:00 |
| 5500 |
25'2 |
-8'1 |
29'5 |
29'5 |
25'2 |
33'3 |
9/21/2026 10:55:00 |
| 5550 |
37'0 |
0'0 |
|
|
|
37'0 |
9/18/2026 01:30:00 |
| 5600 |
40'7 |
0'0 |
|
|
|
40'7 |
9/18/2026 01:30:00 |
| 5650 |
44'6 |
0'0 |
|
|
|
44'6 |
9/18/2026 01:30:00 |
| 5700 |
39'2 |
-9'5 |
39'2 |
39'2 |
39'2 |
48'7 |
9/21/2026 10:48:00 |
| 5750 |
42'7 |
-10'1 |
42'7 |
42'7 |
42'7 |
53'0 |
9/21/2026 10:49:00 |
| 5800 |
47'6 |
-9'5 |
47'6 |
47'6 |
47'6 |
57'3 |
9/21/2026 09:41:00 |
| 5850 |
61'6 |
0'0 |
|
|
|
61'6 |
9/18/2026 01:30:00 |
| 5900 |
54'2 |
-12'0 |
54'2 |
54'2 |
54'2 |
66'2 |
9/21/2026 10:51:00 |
| 5950 |
58'5 |
-12'1 |
58'5 |
58'5 |
58'5 |
70'6 |
9/21/2026 10:55:00 |
| 6000 |
75'3 |
0'0 |
|
|
|
75'3 |
9/18/2026 01:30:00 |
| 6100 |
84'6 |
0'0 |
|
|
|
84'6 |
9/18/2026 01:30:00 |
| 6150 |
89'3 |
0'0 |
|
|
|
89'3 |
9/18/2026 01:30:00 |
| 6200 |
94'2 |
0'0 |
|
|
|
94'2 |
9/18/2026 01:30:00 |
| 6250 |
99'0 |
0'0 |
|
|
|
99'0 |
9/18/2026 01:30:00 |
| 6300 |
103'7 |
0'0 |
|
|
|
103'7 |
9/18/2026 01:30:00 |
| 6400 |
113'5 |
0'0 |
|
|
|
113'5 |
9/18/2026 01:30:00 |
| 6500 |
123'3 |
0'0 |
|
|
|
123'3 |
9/18/2026 01:30:00 |
| 6600 |
133'1 |
0'0 |
|
|
|
133'1 |
9/18/2026 01:30:00 |
| 6700 |
143'0 |
0'0 |
|
|
|
143'0 |
9/18/2026 01:30:00 |
| 7000 |
172'6 |
0'0 |
|
|
|
172'6 |
9/18/2026 01:30:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
