 |
Options for @C6Z |
 |
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 09/30/2026 1:36:24 PM (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 |
104'5 |
2'3 |
104'5 |
104'5 |
104'5 |
102'2 |
9/30/2026 09:17:00 |
| 4250 |
97'2 |
0'0 |
|
|
|
97'2 |
9/29/2026 01:37:00 |
| 4300 |
71'4 |
-20'7 |
71'4 |
71'4 |
71'4 |
92'3 |
9/30/2026 12:53:00 |
| 4350 |
87'3 |
0'0 |
|
|
|
87'3 |
9/29/2026 01:37:00 |
| 4400 |
62'0 |
-20'4 |
75'0 |
75'0 |
61'0 |
82'4 |
9/30/2026 12:53:00 |
| 4450 |
59'4 |
-18'1 |
59'4 |
59'4 |
59'4 |
77'5 |
9/30/2026 12:03:00 |
| 4500 |
52'4 |
-20'3 |
72'7 |
75'7 |
50'6 |
72'7 |
9/30/2026 12:53:00 |
| 4550 |
50'0 |
-18'0 |
50'0 |
50'0 |
50'0 |
68'0 |
9/30/2026 12:26:00 |
| 4600 |
43'2 |
-20'0 |
63'3 |
64'7 |
43'2 |
63'2 |
9/30/2026 12:53:00 |
| 4650 |
58'5 |
0'0 |
|
|
|
58'5 |
9/29/2026 01:37:00 |
| 4700 |
35'0 |
-19'0 |
53'7 |
53'7 |
35'0 |
54'0 |
9/30/2026 01:11:00 |
| 4750 |
49'4 |
0'0 |
|
|
|
49'4 |
9/29/2026 01:37:00 |
| 4800 |
27'4 |
-17'6 |
47'5 |
48'4 |
26'1 |
45'2 |
9/30/2026 12:57:00 |
| 4850 |
41'0 |
0'0 |
|
|
|
41'0 |
9/29/2026 01:37:00 |
| 4900 |
21'0 |
-16'1 |
40'0 |
40'0 |
19'6 |
37'1 |
9/30/2026 01:09:00 |
| 4950 |
17'2 |
-16'1 |
18'1 |
19'7 |
17'2 |
33'3 |
9/30/2026 12:45:00 |
| 5000 |
15'6 |
-14'1 |
31'4 |
32'1 |
15'0 |
29'7 |
9/30/2026 01:19:00 |
| 5050 |
13'0 |
-13'5 |
28'3 |
28'3 |
13'0 |
26'5 |
9/30/2026 12:46:00 |
| 5100 |
11'5 |
-12'0 |
24'5 |
25'0 |
11'2 |
23'5 |
9/30/2026 01:19:00 |
| 5150 |
10'0 |
-10'7 |
22'0 |
22'0 |
9'4 |
20'7 |
9/30/2026 01:14:00 |
| 5200 |
8'5 |
-9'6 |
19'7 |
19'7 |
8'0 |
18'3 |
9/30/2026 01:18:00 |
| 5250 |
7'3 |
-8'6 |
17'2 |
17'2 |
7'0 |
16'1 |
9/30/2026 01:16:00 |
| 5300 |
6'3 |
-7'6 |
14'0 |
15'4 |
5'7 |
14'1 |
9/30/2026 01:09:00 |
| 5350 |
5'4 |
-6'6 |
13'2 |
13'2 |
5'2 |
12'2 |
9/30/2026 01:13:00 |
| 5400 |
4'5 |
-6'0 |
11'0 |
12'0 |
4'3 |
10'5 |
9/30/2026 01:19:00 |
| 5450 |
4'0 |
-5'1 |
9'6 |
10'2 |
3'7 |
9'1 |
9/30/2026 01:03:00 |
| 5500 |
3'4 |
-4'4 |
8'1 |
9'0 |
3'2 |
8'0 |
9/30/2026 01:16:00 |
| 5550 |
3'0 |
-3'7 |
7'7 |
7'7 |
3'0 |
6'7 |
9/30/2026 12:46:00 |
| 5600 |
2'6 |
-3'2 |
6'4 |
6'5 |
2'4 |
6'0 |
9/30/2026 01:12:00 |
| 5650 |
2'4 |
-2'5 |
5'5 |
5'5 |
2'3 |
5'1 |
9/30/2026 01:08:00 |
| 5700 |
2'2 |
-2'2 |
5'1 |
5'1 |
2'0 |
4'4 |
9/30/2026 12:56:00 |
| 5750 |
2'0 |
-2'0 |
4'0 |
4'2 |
1'7 |
4'0 |
9/30/2026 12:58:00 |
| 5800 |
1'6 |
-1'6 |
3'5 |
3'5 |
1'5 |
3'4 |
9/30/2026 01:00:00 |
| 5850 |
1'7 |
-1'1 |
3'1 |
3'1 |
1'4 |
3'0 |
9/30/2026 12:36:00 |
| 5900 |
1'4 |
-1'2 |
2'5 |
2'6 |
1'3 |
2'6 |
9/30/2026 01:03:00 |
| 5950 |
1'4 |
-0'7 |
2'3 |
2'3 |
1'4 |
2'3 |
9/30/2026 12:36:00 |
| 6000 |
1'2 |
-0'7 |
2'3 |
2'4 |
1'1 |
2'1 |
9/30/2026 01:19:00 |
| 6050 |
1'0 |
-0'7 |
1'6 |
1'6 |
1'0 |
1'7 |
9/30/2026 12:48:00 |
| 6100 |
1'1 |
-0'4 |
1'5 |
1'6 |
1'0 |
1'5 |
9/30/2026 01:17:00 |
| 6150 |
0'7 |
-0'5 |
0'7 |
0'7 |
0'7 |
1'4 |
9/30/2026 11:42:00 |
| 6200 |
1'0 |
-0'3 |
1'3 |
1'3 |
1'0 |
1'3 |
9/30/2026 11:00:00 |
| 6250 |
1'1 |
0'0 |
|
|
|
1'1 |
9/29/2026 01:37:00 |
| 6300 |
1'0 |
-0'1 |
1'0 |
1'0 |
1'0 |
1'1 |
9/30/2026 11:00:00 |
| 6350 |
0'5 |
-0'3 |
1'0 |
1'0 |
0'5 |
1'0 |
9/30/2026 11:42:00 |
| 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 |
0'3 |
-0'3 |
0'7 |
0'7 |
0'3 |
0'6 |
9/30/2026 12:41:00 |
| 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 |
0'4 |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
9/30/2026 08:44:00 |
| 7000 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
9/30/2026 11:00:00 |
| 7100 |
0'2 |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
9/30/2026 11:54:00 |
| 7200 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
9/30/2026 11:54:00 |
| 7300 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
9/30/2026 12:01:00 |
| 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 1:36:24 PM (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 |
0'1 |
0'1 |
0'1 |
9/30/2026 10:57:00 |
| 3650 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
9/30/2026 12:30:00 |
| 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 |
0'3 |
0'1 |
0'2 |
0'3 |
0'2 |
0'2 |
9/30/2026 11:34:00 |
| 3950 |
0'2 |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 4000 |
0'4 |
0'2 |
0'2 |
0'4 |
0'2 |
0'2 |
9/30/2026 01:10:00 |
| 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 |
0'3 |
0'3 |
0'3 |
9/30/2026 09:26:00 |
| 4200 |
0'5 |
0'1 |
0'4 |
0'5 |
0'4 |
0'4 |
9/30/2026 12:46:00 |
| 4250 |
0'5 |
0'1 |
0'5 |
0'5 |
0'5 |
0'4 |
9/30/2026 01:15:00 |
| 4300 |
0'7 |
0'2 |
0'5 |
0'7 |
0'5 |
0'5 |
9/30/2026 12:57:00 |
| 4350 |
0'7 |
0'1 |
0'7 |
0'7 |
0'7 |
0'6 |
9/30/2026 12:24:00 |
| 4400 |
1'1 |
0'3 |
0'6 |
1'1 |
0'5 |
0'6 |
9/30/2026 12:58:00 |
| 4450 |
1'1 |
0'1 |
1'2 |
1'2 |
1'1 |
1'0 |
9/30/2026 12:17:00 |
| 4500 |
1'5 |
0'4 |
1'0 |
1'5 |
1'0 |
1'1 |
9/30/2026 12:58:00 |
| 4550 |
2'0 |
0'6 |
1'5 |
2'0 |
1'5 |
1'2 |
9/30/2026 01:08:00 |
| 4600 |
2'4 |
1'0 |
1'3 |
2'5 |
1'2 |
1'4 |
9/30/2026 01:07:00 |
| 4650 |
3'2 |
1'3 |
1'5 |
3'2 |
1'5 |
1'7 |
9/30/2026 01:04:00 |
| 4700 |
3'7 |
1'5 |
1'7 |
4'1 |
1'7 |
2'2 |
9/30/2026 01:19:00 |
| 4750 |
4'7 |
2'1 |
2'6 |
4'7 |
2'3 |
2'6 |
9/30/2026 01:16:00 |
| 4800 |
6'2 |
2'7 |
3'4 |
6'7 |
3'4 |
3'3 |
9/30/2026 01:09:00 |
| 4850 |
8'1 |
4'0 |
4'1 |
8'4 |
3'3 |
4'1 |
9/30/2026 01:14:00 |
| 4900 |
9'5 |
4'3 |
4'5 |
10'4 |
4'4 |
5'2 |
9/30/2026 01:10:00 |
| 4950 |
12'3 |
5'7 |
6'5 |
13'1 |
5'2 |
6'4 |
9/30/2026 01:14:00 |
| 5000 |
14'6 |
6'6 |
8'0 |
15'6 |
6'6 |
8'0 |
9/30/2026 01:18:00 |
| 5050 |
18'2 |
8'4 |
8'6 |
18'4 |
8'2 |
9'6 |
9/30/2026 01:03:00 |
| 5100 |
20'5 |
8'7 |
10'6 |
22'0 |
10'0 |
11'6 |
9/30/2026 01:18:00 |
| 5150 |
24'3 |
10'3 |
13'5 |
25'1 |
12'4 |
14'0 |
9/30/2026 01:13:00 |
| 5200 |
27'6 |
11'3 |
16'4 |
29'1 |
14'5 |
16'3 |
9/30/2026 01:17:00 |
| 5250 |
31'4 |
12'3 |
17'4 |
31'4 |
17'3 |
19'1 |
9/30/2026 12:53:00 |
| 5300 |
35'4 |
13'4 |
22'0 |
36'7 |
19'4 |
22'0 |
9/30/2026 01:16:00 |
| 5350 |
40'0 |
14'7 |
23'3 |
40'0 |
23'3 |
25'1 |
9/30/2026 01:04:00 |
| 5400 |
43'4 |
15'0 |
26'5 |
45'0 |
26'5 |
28'4 |
9/30/2026 01:12:00 |
| 5450 |
48'0 |
15'7 |
42'0 |
48'0 |
42'0 |
32'1 |
9/30/2026 11:45:00 |
| 5500 |
51'5 |
15'6 |
51'4 |
51'5 |
51'4 |
35'7 |
9/30/2026 11:31:00 |
| 5550 |
36'7 |
-2'7 |
36'7 |
36'7 |
36'7 |
39'6 |
9/30/2026 08:55:00 |
| 5600 |
63'1 |
19'3 |
42'0 |
63'1 |
42'0 |
43'6 |
9/30/2026 12:43:00 |
| 5650 |
48'0 |
0'0 |
|
|
|
48'0 |
9/29/2026 01:37:00 |
| 5700 |
68'4 |
16'1 |
68'4 |
68'4 |
68'4 |
52'3 |
9/30/2026 12:00:00 |
| 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 |
100'4 |
20'6 |
100'4 |
100'4 |
100'4 |
79'6 |
9/30/2026 11:45:00 |
| 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 |
126'0 |
-2'3 |
126'0 |
126'0 |
126'0 |
128'3 |
9/30/2026 08:30:00 |
| 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.
|