 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 10/02/2026 1:13:19 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
142'2 |
0'0 |
|
|
|
142'2 |
10/01/2026 01:24:00 |
| 3800 |
122'2 |
0'0 |
|
|
|
122'2 |
10/01/2026 01:24:00 |
| 4000 |
102'2 |
0'0 |
|
|
|
102'2 |
10/01/2026 01:24:00 |
| 4050 |
97'3 |
0'0 |
|
|
|
97'3 |
10/01/2026 01:24:00 |
| 4100 |
92'3 |
0'0 |
|
|
|
92'3 |
10/01/2026 01:24:00 |
| 4150 |
87'3 |
0'0 |
|
|
|
87'3 |
10/01/2026 01:24:00 |
| 4200 |
82'4 |
0'0 |
|
|
|
82'4 |
10/01/2026 01:24:00 |
| 4250 |
77'4 |
0'0 |
|
|
|
77'4 |
10/01/2026 01:24:00 |
| 4300 |
72'5 |
0'0 |
|
|
|
72'5 |
10/01/2026 01:24:00 |
| 4350 |
67'6 |
0'0 |
|
|
|
67'6 |
10/01/2026 01:24:00 |
| 4400 |
62'7 |
0'0 |
|
|
|
62'7 |
10/01/2026 01:24:00 |
| 4450 |
58'0 |
0'0 |
|
|
|
58'0 |
10/01/2026 01:24:00 |
| 4500 |
53'2 |
0'0 |
|
|
|
53'2 |
10/01/2026 01:24:00 |
| 4550 |
48'4 |
0'0 |
|
|
|
48'4 |
10/01/2026 01:24:00 |
| 4600 |
42'1 |
-1'6 |
42'4 |
42'4 |
42'1 |
43'7 |
10/02/2026 09:30:00 |
| 4650 |
39'4 |
0'0 |
|
|
|
39'4 |
10/01/2026 01:24:00 |
| 4700 |
32'1 |
-3'1 |
31'5 |
32'1 |
30'5 |
35'2 |
10/02/2026 12:42:00 |
| 4750 |
26'4 |
-4'5 |
28'1 |
30'2 |
26'4 |
31'1 |
10/02/2026 10:53:00 |
| 4800 |
24'3 |
-3'0 |
27'0 |
27'2 |
22'3 |
27'3 |
10/02/2026 12:46:00 |
| 4850 |
20'0 |
-3'7 |
22'7 |
22'7 |
20'0 |
23'7 |
10/02/2026 11:07:00 |
| 4900 |
18'1 |
-2'5 |
20'0 |
20'0 |
17'0 |
20'6 |
10/02/2026 12:26:00 |
| 4950 |
15'0 |
-2'7 |
14'5 |
15'0 |
14'3 |
17'7 |
10/02/2026 12:05:00 |
| 5000 |
13'3 |
-1'7 |
15'1 |
15'1 |
12'0 |
15'2 |
10/02/2026 12:34:00 |
| 5050 |
10'5 |
-2'3 |
13'0 |
13'0 |
10'5 |
13'0 |
10/02/2026 12:02:00 |
| 5100 |
9'7 |
-1'1 |
11'0 |
11'1 |
8'4 |
11'0 |
10/02/2026 12:54:00 |
| 5150 |
7'1 |
-2'1 |
9'3 |
9'3 |
7'1 |
9'2 |
10/02/2026 11:28:00 |
| 5200 |
7'0 |
-0'7 |
8'0 |
8'0 |
6'0 |
7'7 |
10/02/2026 12:56:00 |
| 5250 |
5'5 |
-1'0 |
6'5 |
6'5 |
5'1 |
6'5 |
10/02/2026 12:47:00 |
| 5300 |
5'0 |
-0'4 |
4'7 |
5'4 |
4'4 |
5'4 |
10/02/2026 01:00:00 |
| 5350 |
4'1 |
-0'4 |
4'5 |
4'5 |
3'7 |
4'5 |
10/02/2026 12:07:00 |
| 5400 |
3'4 |
-0'4 |
3'5 |
4'0 |
3'3 |
4'0 |
10/02/2026 12:04:00 |
| 5450 |
2'7 |
-0'4 |
3'2 |
3'2 |
2'5 |
3'3 |
10/02/2026 11:29:00 |
| 5500 |
2'6 |
-0'1 |
3'0 |
3'1 |
2'4 |
2'7 |
10/02/2026 12:54:00 |
| 5550 |
2'3 |
-0'1 |
2'4 |
2'4 |
2'3 |
2'4 |
10/02/2026 12:17:00 |
| 5600 |
2'1 |
-0'1 |
2'2 |
2'3 |
2'0 |
2'2 |
10/02/2026 12:29:00 |
| 5650 |
1'7 |
-0'1 |
1'7 |
1'7 |
1'7 |
2'0 |
10/02/2026 10:10:00 |
| 5700 |
1'5 |
-0'1 |
1'6 |
2'0 |
1'5 |
1'6 |
10/02/2026 11:21:00 |
| 5750 |
1'4 |
-0'1 |
1'5 |
1'6 |
1'4 |
1'5 |
10/02/2026 11:21:00 |
| 5800 |
1'3 |
-0'1 |
1'3 |
1'5 |
1'2 |
1'4 |
10/02/2026 11:37:00 |
| 5850 |
1'3 |
0'0 |
1'3 |
1'3 |
1'3 |
1'3 |
10/02/2026 11:56:00 |
| 5900 |
1'2 |
0'0 |
1'1 |
1'2 |
1'1 |
1'2 |
10/02/2026 12:07:00 |
| 5950 |
1'1 |
0'0 |
1'1 |
1'1 |
1'1 |
1'1 |
10/02/2026 08:51:00 |
| 6000 |
1'0 |
0'0 |
1'0 |
1'1 |
0'7 |
1'0 |
10/02/2026 11:56:00 |
| 6050 |
1'0 |
0'0 |
1'0 |
1'0 |
1'0 |
1'0 |
10/02/2026 09:45:00 |
| 6100 |
0'7 |
0'0 |
0'7 |
0'7 |
0'7 |
0'7 |
10/02/2026 12:07:00 |
| 6150 |
0'6 |
0'0 |
|
|
|
0'6 |
10/01/2026 01:24:00 |
| 6200 |
0'5 |
-0'1 |
0'6 |
0'6 |
0'5 |
0'6 |
10/02/2026 10:56:00 |
| 6250 |
0'5 |
0'0 |
|
|
|
0'5 |
10/01/2026 01:24:00 |
| 6300 |
0'5 |
0'0 |
0'5 |
0'5 |
0'5 |
0'5 |
10/02/2026 08:52:00 |
| 6350 |
0'4 |
0'0 |
|
|
|
0'4 |
10/01/2026 01:24:00 |
| 6400 |
0'4 |
0'0 |
|
|
|
0'4 |
10/01/2026 01:24:00 |
| 6450 |
0'4 |
0'0 |
|
|
|
0'4 |
10/01/2026 01:24:00 |
| 6500 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/02/2026 12:44:00 |
| 6550 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/02/2026 10:30:00 |
| 6600 |
0'3 |
0'0 |
|
|
|
0'3 |
10/01/2026 01:24:00 |
| 6650 |
0'3 |
0'0 |
|
|
|
0'3 |
10/01/2026 01:24:00 |
| 6700 |
0'3 |
0'0 |
|
|
|
0'3 |
10/01/2026 01:24:00 |
| 6750 |
0'2 |
0'0 |
|
|
|
0'2 |
10/01/2026 01:24:00 |
| 6800 |
0'2 |
0'0 |
|
|
|
0'2 |
10/01/2026 01:24:00 |
| 6900 |
0'2 |
0'0 |
|
|
|
0'2 |
10/01/2026 01:24:00 |
| 7000 |
0'2 |
0'0 |
|
|
|
0'2 |
10/01/2026 01:24:00 |
| 7100 |
0'2 |
0'0 |
|
|
|
0'2 |
10/01/2026 01:24:00 |
| 7200 |
0'1 |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
10/02/2026 11:25:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 10/02/2026 1:13:19 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
10/01/2026 01:24:00 |
| 3900 |
0'2 |
0'0 |
|
|
|
0'2 |
10/01/2026 01:24:00 |
| 3950 |
0'2 |
0'0 |
|
|
|
0'2 |
10/01/2026 01:24:00 |
| 4000 |
0'2 |
0'0 |
0'3 |
0'3 |
0'2 |
0'2 |
10/02/2026 09:11:00 |
| 4050 |
0'2 |
0'0 |
|
|
|
0'2 |
10/01/2026 01:24:00 |
| 4100 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/02/2026 09:21:00 |
| 4150 |
0'4 |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
10/02/2026 12:38:00 |
| 4200 |
0'4 |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
10/02/2026 12:59:00 |
| 4250 |
0'4 |
0'0 |
|
|
|
0'4 |
10/01/2026 01:24:00 |
| 4300 |
0'5 |
0'0 |
0'5 |
0'6 |
0'5 |
0'5 |
10/02/2026 12:44:00 |
| 4350 |
0'5 |
0'0 |
|
|
|
0'5 |
10/01/2026 01:24:00 |
| 4400 |
0'7 |
0'1 |
0'7 |
0'7 |
0'5 |
0'6 |
10/02/2026 09:48:00 |
| 4450 |
1'0 |
0'0 |
1'0 |
1'1 |
1'0 |
1'0 |
10/02/2026 12:13:00 |
| 4500 |
1'3 |
0'2 |
1'1 |
1'4 |
1'1 |
1'1 |
10/02/2026 12:51:00 |
| 4550 |
1'4 |
0'0 |
|
|
|
1'4 |
10/01/2026 01:24:00 |
| 4600 |
2'1 |
0'2 |
1'7 |
2'2 |
1'7 |
1'7 |
10/02/2026 12:39:00 |
| 4650 |
3'0 |
0'5 |
2'6 |
3'0 |
2'6 |
2'3 |
10/02/2026 11:39:00 |
| 4700 |
3'7 |
0'6 |
3'1 |
4'0 |
3'1 |
3'1 |
10/02/2026 11:51:00 |
| 4750 |
4'3 |
0'3 |
4'4 |
5'4 |
3'7 |
4'0 |
10/02/2026 12:35:00 |
| 4800 |
6'0 |
0'6 |
5'2 |
6'7 |
5'2 |
5'2 |
10/02/2026 12:39:00 |
| 4850 |
7'4 |
0'6 |
6'6 |
8'7 |
6'5 |
6'6 |
10/02/2026 12:34:00 |
| 4900 |
9'4 |
1'0 |
9'3 |
11'1 |
8'6 |
8'4 |
10/02/2026 12:35:00 |
| 4950 |
11'5 |
1'0 |
12'1 |
13'4 |
10'7 |
10'5 |
10/02/2026 01:01:00 |
| 5000 |
14'2 |
1'2 |
14'5 |
16'4 |
13'4 |
13'0 |
10/02/2026 01:00:00 |
| 5050 |
17'3 |
1'5 |
16'5 |
18'7 |
15'6 |
15'6 |
10/02/2026 12:34:00 |
| 5100 |
20'4 |
1'6 |
19'1 |
22'7 |
18'7 |
18'6 |
10/02/2026 12:30:00 |
| 5150 |
23'6 |
1'6 |
24'1 |
25'6 |
22'4 |
22'0 |
10/02/2026 12:58:00 |
| 5200 |
27'3 |
1'7 |
26'0 |
30'5 |
26'0 |
25'4 |
10/02/2026 12:30:00 |
| 5250 |
31'4 |
2'2 |
30'4 |
32'6 |
29'4 |
29'2 |
10/02/2026 12:30:00 |
| 5300 |
35'3 |
2'2 |
35'2 |
37'5 |
34'1 |
33'1 |
10/02/2026 01:00:00 |
| 5350 |
40'4 |
3'2 |
40'5 |
42'1 |
40'4 |
37'2 |
10/02/2026 12:26:00 |
| 5400 |
46'7 |
5'3 |
46'7 |
46'7 |
46'7 |
41'4 |
10/02/2026 11:04:00 |
| 5450 |
46'0 |
0'0 |
|
|
|
46'0 |
10/01/2026 01:24:00 |
| 5500 |
52'6 |
2'2 |
53'6 |
53'6 |
52'6 |
50'4 |
10/02/2026 07:32:00 |
| 5550 |
55'1 |
0'0 |
|
|
|
55'1 |
10/01/2026 01:24:00 |
| 5600 |
59'6 |
0'0 |
|
|
|
59'6 |
10/01/2026 01:24:00 |
| 5650 |
64'4 |
0'0 |
|
|
|
64'4 |
10/01/2026 01:24:00 |
| 5700 |
73'5 |
4'3 |
71'3 |
73'5 |
71'3 |
69'2 |
10/02/2026 10:00:00 |
| 5750 |
74'1 |
0'0 |
|
|
|
74'1 |
10/01/2026 01:24:00 |
| 5800 |
79'0 |
0'0 |
|
|
|
79'0 |
10/01/2026 01:24:00 |
| 5850 |
83'7 |
0'0 |
|
|
|
83'7 |
10/01/2026 01:24:00 |
| 5900 |
88'6 |
0'0 |
|
|
|
88'6 |
10/01/2026 01:24:00 |
| 5950 |
93'5 |
0'0 |
|
|
|
93'5 |
10/01/2026 01:24:00 |
| 6000 |
104'3 |
5'7 |
104'3 |
104'3 |
104'3 |
98'4 |
10/02/2026 11:30:00 |
| 6100 |
108'2 |
0'0 |
|
|
|
108'2 |
10/01/2026 01:24:00 |
| 6150 |
113'2 |
0'0 |
|
|
|
113'2 |
10/01/2026 01:24:00 |
| 6200 |
118'4 |
0'3 |
118'6 |
118'6 |
118'4 |
118'1 |
10/02/2026 09:40:00 |
| 6250 |
123'1 |
0'0 |
|
|
|
123'1 |
10/01/2026 01:24:00 |
| 6300 |
128'0 |
0'0 |
|
|
|
128'0 |
10/01/2026 01:24:00 |
| 6400 |
137'7 |
0'0 |
|
|
|
137'7 |
10/01/2026 01:24:00 |
| 6500 |
153'1 |
5'2 |
152'4 |
153'1 |
152'4 |
147'7 |
10/02/2026 12:00:00 |
| 6600 |
157'7 |
0'0 |
|
|
|
157'7 |
10/01/2026 01:24:00 |
| 7000 |
197'6 |
0'0 |
|
|
|
197'6 |
10/01/2026 01:24:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
