 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 09/16/2026 5:33:25 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
174'2s |
-1'4 |
|
|
|
175'6 |
9/16/2026 01:34:00 |
| 3800 |
154'2s |
-1'4 |
|
|
|
155'6 |
9/16/2026 01:34:00 |
| 4000 |
134'3s |
-1'4 |
|
|
|
135'7 |
9/16/2026 01:34:00 |
| 4050 |
129'3s |
-1'4 |
|
|
|
130'7 |
9/16/2026 01:34:00 |
| 4100 |
124'3s |
-1'4 |
|
|
|
125'7 |
9/16/2026 01:34:00 |
| 4150 |
119'4s |
-1'4 |
|
|
|
121'0 |
9/16/2026 01:34:00 |
| 4200 |
114'4s |
-1'4 |
|
|
|
116'0 |
9/16/2026 01:34:00 |
| 4250 |
109'5s |
-1'4 |
|
|
|
111'1 |
9/16/2026 01:34:00 |
| 4300 |
104'6s |
-1'4 |
106'1 |
106'1 |
106'1 |
106'2 |
9/16/2026 01:34:00 |
| 4350 |
99'6s |
-1'4 |
|
|
|
101'2 |
9/16/2026 01:34:00 |
| 4400 |
94'7s |
-1'4 |
94'6 |
96'3 |
94'6 |
96'3 |
9/16/2026 01:34:00 |
| 4450 |
90'0s |
-1'4 |
87'0 |
87'0 |
87'0 |
91'4 |
9/16/2026 01:34:00 |
| 4500 |
85'1s |
-1'4 |
86'5 |
86'7 |
80'4 |
86'5 |
9/16/2026 01:34:00 |
| 4550 |
80'3s |
-1'4 |
|
|
|
81'7 |
9/16/2026 01:34:00 |
| 4600 |
75'4s |
-1'5 |
77'7 |
77'7 |
71'1 |
77'1 |
9/16/2026 01:34:00 |
| 4650 |
70'6s |
-1'5 |
|
|
|
72'3 |
9/16/2026 01:34:00 |
| 4700 |
66'1s |
-1'4 |
66'1 |
66'1 |
62'0 |
67'5 |
9/16/2026 01:34:00 |
| 4750 |
61'4s |
-1'4 |
58'6 |
58'6 |
58'6 |
63'0 |
9/16/2026 01:34:00 |
| 4800 |
56'7s |
-1'5 |
59'4 |
59'6 |
53'5 |
58'4 |
9/16/2026 01:34:00 |
| 4850 |
52'4s |
-1'5 |
53'6 |
53'6 |
53'6 |
54'1 |
9/16/2026 01:34:00 |
| 4900 |
48'2s |
-1'4 |
49'6 |
49'6 |
45'2 |
49'6 |
9/16/2026 01:34:00 |
| 4950 |
44'1s |
-1'4 |
|
|
|
45'5 |
9/16/2026 01:34:00 |
| 5000 |
40'1s |
-1'4 |
41'3 |
44'0 |
36'6 |
41'5 |
9/16/2026 01:34:00 |
| 5050 |
36'4s |
-1'3 |
36'2 |
36'4 |
36'2 |
37'7 |
9/16/2026 01:34:00 |
| 5100 |
33'0s |
-1'3 |
35'0 |
35'0 |
30'4 |
34'3 |
9/16/2026 01:34:00 |
| 5150 |
29'6s |
-1'3 |
30'2 |
30'2 |
28'1 |
31'1 |
9/16/2026 01:34:00 |
| 5200 |
26'6s |
-1'3 |
28'0 |
28'2 |
25'0 |
28'1 |
9/16/2026 01:34:00 |
| 5250 |
24'1s |
-1'2 |
25'1 |
25'1 |
21'6 |
25'3 |
9/16/2026 01:34:00 |
| 5300 |
21'5s |
-1'2 |
23'3 |
23'3 |
19'5 |
22'7 |
9/16/2026 01:34:00 |
| 5350 |
19'2s |
-1'2 |
20'2 |
21'5 |
17'5 |
20'4 |
9/16/2026 01:34:00 |
| 5400 |
17'2s |
-1'1 |
18'0 |
19'7 |
15'3 |
18'3 |
9/16/2026 01:34:00 |
| 5450 |
15'3s |
-1'0 |
16'3 |
16'3 |
14'2 |
16'3 |
9/16/2026 01:34:00 |
| 5500 |
13'6s |
-0'7 |
14'4 |
16'2 |
12'2 |
14'5 |
9/16/2026 01:34:00 |
| 5550 |
12'2s |
-0'7 |
13'1 |
13'1 |
11'3 |
13'1 |
9/16/2026 01:34:00 |
| 5600 |
10'7s |
-0'7 |
11'6 |
11'6 |
9'7 |
11'6 |
9/16/2026 01:34:00 |
| 5650 |
9'5s |
-0'7 |
10'4 |
10'4 |
8'4 |
10'4 |
9/16/2026 01:34:00 |
| 5700 |
8'4s |
-0'7 |
9'7 |
10'3 |
7'5 |
9'3 |
9/16/2026 01:34:00 |
| 5750 |
7'4s |
-0'6 |
8'1 |
8'2 |
7'1 |
8'2 |
9/16/2026 01:34:00 |
| 5800 |
6'5s |
-0'6 |
7'1 |
7'3 |
6'1 |
7'3 |
9/16/2026 01:34:00 |
| 5850 |
5'7s |
-0'6 |
5'3 |
5'3 |
5'3 |
6'5 |
9/16/2026 01:34:00 |
| 5900 |
5'2s |
-0'5 |
5'0 |
5'0 |
4'5 |
5'7 |
9/16/2026 01:34:00 |
| 5950 |
4'5s |
-0'5 |
5'4 |
5'4 |
4'4 |
5'2 |
9/16/2026 01:34:00 |
| 6000 |
4'1s |
-0'5 |
5'1 |
5'1 |
3'7 |
4'6 |
9/16/2026 01:34:00 |
| 6050 |
3'6s |
-0'4 |
|
|
|
4'2 |
9/16/2026 01:34:00 |
| 6100 |
3'3s |
-0'3 |
3'7 |
4'1 |
2'7 |
3'6 |
9/16/2026 01:34:00 |
| 6150 |
3'0s |
-0'3 |
|
|
|
3'3 |
9/16/2026 01:34:00 |
| 6200 |
2'6s |
-0'2 |
|
|
|
3'0 |
9/16/2026 01:34:00 |
| 6250 |
2'4s |
-0'2 |
|
|
|
2'6 |
9/16/2026 01:34:00 |
| 6300 |
2'2s |
-0'2 |
|
|
|
2'4 |
9/16/2026 01:34:00 |
| 6350 |
2'0s |
-0'2 |
|
|
|
2'2 |
9/16/2026 01:34:00 |
| 6400 |
1'7s |
-0'2 |
2'0 |
2'0 |
2'0 |
2'1 |
9/16/2026 01:34:00 |
| 6450 |
1'6s |
-0'1 |
|
|
|
1'7 |
9/16/2026 01:34:00 |
| 6500 |
1'5s |
-0'1 |
1'7 |
1'7 |
1'5 |
1'6 |
9/16/2026 01:34:00 |
| 6550 |
1'4s |
-0'1 |
|
|
|
1'5 |
9/16/2026 01:34:00 |
| 6600 |
1'3s |
-0'1 |
|
|
|
1'4 |
9/16/2026 01:34:00 |
| 6650 |
1'2s |
-0'1 |
|
|
|
1'3 |
9/16/2026 01:34:00 |
| 6700 |
1'2s |
-0'1 |
|
|
|
1'3 |
9/16/2026 01:34:00 |
| 6750 |
1'1s |
-0'1 |
|
|
|
1'2 |
9/16/2026 01:34:00 |
| 6800 |
1'0s |
-0'1 |
|
|
|
1'1 |
9/16/2026 01:34:00 |
| 6900 |
0'7s |
-0'1 |
|
|
|
1'0 |
9/16/2026 01:34:00 |
| 7000 |
0'7s |
0'0 |
0'7 |
0'7 |
0'6 |
0'7 |
9/16/2026 01:34:00 |
| 7100 |
0'6s |
0'0 |
|
|
|
0'6 |
9/16/2026 01:34:00 |
| 7200 |
0'5s |
0'0 |
|
|
|
0'5 |
9/16/2026 01:34:00 |
| 7300 |
0'5s |
0'1 |
|
|
|
0'4 |
9/16/2026 01:34:00 |
| 7400 |
0'4s |
0'0 |
|
|
|
0'4 |
9/16/2026 01:34:00 |
| 7500 |
0'4s |
0'0 |
|
|
|
0'4 |
9/16/2026 01:34:00 |
| 7600 |
0'3s |
-0'1 |
|
|
|
0'4 |
9/16/2026 01:34:00 |
| 8000 |
0'3s |
0'0 |
|
|
|
0'3 |
9/16/2026 01:34:00 |
| 8500 |
0'2s |
0'0 |
|
|
|
0'2 |
9/16/2026 01:34:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 9200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 9400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 09/16/2026 5:33:25 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/16/2026 01:34:00 |
| 3600 |
0'1s |
-0'1 |
|
|
|
0'2 |
9/16/2026 01:34:00 |
| 3650 |
0'1s |
-0'1 |
|
|
|
0'2 |
9/16/2026 01:34:00 |
| 3700 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
9/16/2026 01:34:00 |
| 3750 |
0'2s |
0'0 |
|
|
|
0'2 |
9/16/2026 01:34:00 |
| 3800 |
0'2s |
0'0 |
|
|
|
0'2 |
9/16/2026 01:34:00 |
| 3850 |
0'2s |
-0'1 |
|
|
|
0'3 |
9/16/2026 01:34:00 |
| 3900 |
0'3s |
0'0 |
|
|
|
0'3 |
9/16/2026 01:34:00 |
| 3950 |
0'3s |
0'0 |
|
|
|
0'3 |
9/16/2026 01:34:00 |
| 4000 |
0'4s |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
9/16/2026 01:34:00 |
| 4050 |
0'4s |
0'0 |
|
|
|
0'4 |
9/16/2026 01:34:00 |
| 4100 |
0'4s |
0'0 |
0'5 |
0'5 |
0'5 |
0'4 |
9/16/2026 01:34:00 |
| 4150 |
0'5s |
0'0 |
0'5 |
0'5 |
0'5 |
0'5 |
9/16/2026 01:34:00 |
| 4200 |
0'5s |
0'0 |
0'6 |
0'6 |
0'6 |
0'5 |
9/16/2026 01:34:00 |
| 4250 |
0'6s |
0'0 |
0'7 |
0'7 |
0'7 |
0'6 |
9/16/2026 01:34:00 |
| 4300 |
0'7s |
0'0 |
0'7 |
1'0 |
0'7 |
0'7 |
9/16/2026 01:34:00 |
| 4350 |
0'7s |
0'0 |
|
|
|
0'7 |
9/16/2026 01:34:00 |
| 4400 |
1'0s |
0'0 |
0'7 |
1'1 |
0'7 |
1'0 |
9/16/2026 01:34:00 |
| 4450 |
1'1s |
0'0 |
1'1 |
1'1 |
1'1 |
1'1 |
9/16/2026 01:34:00 |
| 4500 |
1'2s |
0'0 |
1'2 |
1'3 |
1'2 |
1'2 |
9/16/2026 01:34:00 |
| 4550 |
1'3s |
-0'1 |
|
|
|
1'4 |
9/16/2026 01:34:00 |
| 4600 |
1'5s |
0'0 |
1'5 |
1'7 |
1'5 |
1'5 |
9/16/2026 01:34:00 |
| 4650 |
1'7s |
0'0 |
2'0 |
2'0 |
2'0 |
1'7 |
9/16/2026 01:34:00 |
| 4700 |
2'1s |
-0'1 |
2'2 |
2'2 |
2'1 |
2'2 |
9/16/2026 01:34:00 |
| 4750 |
2'4s |
-0'1 |
2'6 |
2'6 |
2'6 |
2'5 |
9/16/2026 01:34:00 |
| 4800 |
3'0s |
0'0 |
3'0 |
3'2 |
3'0 |
3'0 |
9/16/2026 01:34:00 |
| 4850 |
3'4s |
-0'1 |
3'4 |
3'4 |
3'4 |
3'5 |
9/16/2026 01:34:00 |
| 4900 |
4'2s |
0'0 |
4'1 |
4'4 |
4'1 |
4'2 |
9/16/2026 01:34:00 |
| 4950 |
5'0s |
-0'1 |
5'2 |
5'2 |
5'2 |
5'1 |
9/16/2026 01:34:00 |
| 5000 |
6'1s |
0'0 |
6'0 |
7'3 |
5'7 |
6'1 |
9/16/2026 01:34:00 |
| 5050 |
7'3s |
0'0 |
6'7 |
6'7 |
6'7 |
7'3 |
9/16/2026 01:34:00 |
| 5100 |
8'7s |
0'0 |
8'5 |
10'5 |
8'5 |
8'7 |
9/16/2026 01:34:00 |
| 5150 |
10'5s |
0'1 |
9'7 |
10'4 |
9'7 |
10'4 |
9/16/2026 01:34:00 |
| 5200 |
12'5s |
0'1 |
12'2 |
14'6 |
11'6 |
12'4 |
9/16/2026 01:34:00 |
| 5250 |
14'7s |
0'1 |
15'1 |
17'1 |
14'7 |
14'6 |
9/16/2026 01:34:00 |
| 5300 |
17'3s |
0'2 |
17'3 |
19'7 |
17'0 |
17'1 |
9/16/2026 01:34:00 |
| 5350 |
20'0s |
0'2 |
20'4 |
21'7 |
20'0 |
19'6 |
9/16/2026 01:34:00 |
| 5400 |
23'0s |
0'4 |
23'1 |
25'6 |
23'1 |
22'4 |
9/16/2026 01:34:00 |
| 5450 |
26'1s |
0'4 |
25'5 |
28'3 |
25'5 |
25'5 |
9/16/2026 01:34:00 |
| 5500 |
29'3s |
0'4 |
30'0 |
30'4 |
29'6 |
28'7 |
9/16/2026 01:34:00 |
| 5550 |
32'7s |
0'5 |
35'2 |
35'5 |
35'2 |
32'2 |
9/16/2026 01:34:00 |
| 5600 |
36'4s |
0'5 |
39'5 |
39'5 |
39'5 |
35'7 |
9/16/2026 01:34:00 |
| 5650 |
40'1s |
0'4 |
|
|
|
39'5 |
9/16/2026 01:34:00 |
| 5700 |
44'0s |
0'5 |
|
|
|
43'3 |
9/16/2026 01:34:00 |
| 5750 |
48'0s |
0'5 |
|
|
|
47'3 |
9/16/2026 01:34:00 |
| 5800 |
52'1s |
0'6 |
52'4 |
52'7 |
52'1 |
51'3 |
9/16/2026 01:34:00 |
| 5850 |
56'3s |
0'7 |
|
|
|
55'4 |
9/16/2026 01:34:00 |
| 5900 |
60'5s |
0'6 |
|
|
|
59'7 |
9/16/2026 01:34:00 |
| 5950 |
65'1s |
0'7 |
|
|
|
64'2 |
9/16/2026 01:34:00 |
| 6000 |
69'4s |
0'7 |
69'7 |
69'7 |
69'7 |
68'5 |
9/16/2026 01:34:00 |
| 6100 |
78'6s |
1'1 |
|
|
|
77'5 |
9/16/2026 01:34:00 |
| 6150 |
83'3s |
1'1 |
|
|
|
82'2 |
9/16/2026 01:34:00 |
| 6200 |
88'1s |
1'2 |
|
|
|
86'7 |
9/16/2026 01:34:00 |
| 6250 |
92'6s |
1'1 |
|
|
|
91'5 |
9/16/2026 01:34:00 |
| 6300 |
97'5s |
1'3 |
|
|
|
96'2 |
9/16/2026 01:34:00 |
| 6400 |
107'2s |
1'3 |
|
|
|
105'7 |
9/16/2026 01:34:00 |
| 6500 |
116'7s |
1'3 |
|
|
|
115'4 |
9/16/2026 01:34:00 |
| 6600 |
126'5s |
1'3 |
|
|
|
125'2 |
9/16/2026 01:34:00 |
| 6700 |
136'4s |
1'4 |
|
|
|
135'0 |
9/16/2026 01:34:00 |
| 7000 |
166'0s |
1'3 |
|
|
|
164'5 |
9/16/2026 01:34:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
