 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 09/26/2026 12:34:02 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
168'2s |
0'6 |
|
|
|
167'4 |
9/25/2026 01:32:00 |
| 3800 |
148'2s |
0'6 |
|
|
|
147'4 |
9/25/2026 01:32:00 |
| 4000 |
128'3s |
0'6 |
|
|
|
127'5 |
9/25/2026 01:32:00 |
| 4050 |
123'4s |
0'7 |
|
|
|
122'5 |
9/25/2026 01:32:00 |
| 4100 |
118'4s |
0'7 |
|
|
|
117'5 |
9/25/2026 01:32:00 |
| 4150 |
113'5s |
0'7 |
|
|
|
112'6 |
9/25/2026 01:32:00 |
| 4200 |
108'6s |
1'0 |
|
|
|
107'6 |
9/25/2026 01:32:00 |
| 4250 |
103'6s |
0'7 |
|
|
|
102'7 |
9/25/2026 01:32:00 |
| 4300 |
98'7s |
0'7 |
|
|
|
98'0 |
9/25/2026 01:32:00 |
| 4350 |
94'0s |
1'0 |
87'0 |
87'0 |
87'0 |
93'0 |
9/25/2026 01:32:00 |
| 4400 |
89'0s |
0'7 |
76'0 |
86'4 |
76'0 |
88'1 |
9/25/2026 01:32:00 |
| 4450 |
84'2s |
1'0 |
82'6 |
82'6 |
75'0 |
83'2 |
9/25/2026 01:32:00 |
| 4500 |
79'4s |
1'0 |
74'0 |
77'6 |
74'0 |
78'4 |
9/25/2026 01:32:00 |
| 4550 |
74'6s |
1'1 |
|
|
|
73'5 |
9/25/2026 01:32:00 |
| 4600 |
70'0s |
1'1 |
60'0 |
60'0 |
60'0 |
68'7 |
9/25/2026 01:32:00 |
| 4650 |
65'2s |
1'0 |
|
|
|
64'2 |
9/25/2026 01:32:00 |
| 4700 |
60'5s |
1'0 |
48'4 |
59'5 |
48'4 |
59'5 |
9/25/2026 01:32:00 |
| 4750 |
56'1s |
1'1 |
45'0 |
45'0 |
45'0 |
55'0 |
9/25/2026 01:32:00 |
| 4800 |
51'6s |
1'1 |
46'3 |
51'2 |
40'5 |
50'5 |
9/25/2026 01:32:00 |
| 4850 |
47'4s |
1'1 |
39'7 |
46'5 |
39'7 |
46'3 |
9/25/2026 01:32:00 |
| 4900 |
43'3s |
1'1 |
32'6 |
43'0 |
32'6 |
42'2 |
9/25/2026 01:32:00 |
| 4950 |
39'4s |
1'1 |
30'2 |
38'0 |
30'2 |
38'3 |
9/25/2026 01:32:00 |
| 5000 |
35'6s |
1'0 |
33'0 |
35'1 |
26'2 |
34'6 |
9/25/2026 01:32:00 |
| 5050 |
32'2s |
1'0 |
30'6 |
30'6 |
24'0 |
31'2 |
9/25/2026 01:32:00 |
| 5100 |
29'0s |
0'7 |
20'7 |
28'6 |
20'7 |
28'1 |
9/25/2026 01:32:00 |
| 5150 |
26'1s |
1'0 |
19'2 |
20'3 |
19'2 |
25'1 |
9/25/2026 01:32:00 |
| 5200 |
23'4s |
1'1 |
20'0 |
23'1 |
16'0 |
22'3 |
9/25/2026 01:32:00 |
| 5250 |
20'7s |
0'7 |
17'0 |
20'5 |
14'3 |
20'0 |
9/25/2026 01:32:00 |
| 5300 |
18'4s |
0'6 |
15'0 |
18'6 |
12'4 |
17'6 |
9/25/2026 01:32:00 |
| 5350 |
16'3s |
0'5 |
13'2 |
16'0 |
11'5 |
15'6 |
9/25/2026 01:32:00 |
| 5400 |
14'5s |
0'5 |
12'0 |
14'6 |
9'5 |
14'0 |
9/25/2026 01:32:00 |
| 5450 |
13'0s |
0'5 |
9'4 |
13'1 |
8'7 |
12'3 |
9/25/2026 01:32:00 |
| 5500 |
11'4s |
0'5 |
10'0 |
11'5 |
7'3 |
10'7 |
9/25/2026 01:32:00 |
| 5550 |
10'1s |
0'5 |
7'5 |
8'5 |
7'1 |
9'4 |
9/25/2026 01:32:00 |
| 5600 |
9'0s |
0'5 |
7'4 |
9'1 |
5'6 |
8'3 |
9/25/2026 01:32:00 |
| 5650 |
8'0s |
0'5 |
5'6 |
8'0 |
5'2 |
7'3 |
9/25/2026 01:32:00 |
| 5700 |
7'1s |
0'6 |
5'2 |
7'1 |
4'3 |
6'3 |
9/25/2026 01:32:00 |
| 5750 |
6'2s |
0'5 |
4'2 |
6'2 |
3'7 |
5'5 |
9/25/2026 01:32:00 |
| 5800 |
5'5s |
0'5 |
3'4 |
5'4 |
3'4 |
5'0 |
9/25/2026 01:32:00 |
| 5850 |
5'0s |
0'5 |
3'5 |
5'2 |
3'2 |
4'3 |
9/25/2026 01:32:00 |
| 5900 |
4'4s |
0'5 |
3'4 |
4'3 |
3'1 |
3'7 |
9/25/2026 01:32:00 |
| 5950 |
4'0s |
0'5 |
3'0 |
3'7 |
2'5 |
3'3 |
9/25/2026 01:32:00 |
| 6000 |
3'5s |
0'4 |
2'6 |
3'6 |
2'2 |
3'1 |
9/25/2026 01:32:00 |
| 6050 |
3'2s |
0'4 |
2'7 |
3'2 |
2'7 |
2'6 |
9/25/2026 01:32:00 |
| 6100 |
3'0s |
0'4 |
2'0 |
2'0 |
1'7 |
2'4 |
9/25/2026 01:32:00 |
| 6150 |
2'5s |
0'3 |
2'1 |
2'1 |
2'1 |
2'2 |
9/25/2026 01:32:00 |
| 6200 |
2'4s |
0'4 |
1'4 |
2'4 |
1'4 |
2'0 |
9/25/2026 01:32:00 |
| 6250 |
2'2s |
0'3 |
2'0 |
2'0 |
2'0 |
1'7 |
9/25/2026 01:32:00 |
| 6300 |
2'1s |
0'3 |
1'3 |
1'3 |
1'3 |
1'6 |
9/25/2026 01:32:00 |
| 6350 |
1'7s |
0'2 |
|
|
|
1'5 |
9/25/2026 01:32:00 |
| 6400 |
1'6s |
0'2 |
1'2 |
1'2 |
1'2 |
1'4 |
9/25/2026 01:32:00 |
| 6450 |
1'5s |
0'2 |
1'1 |
1'1 |
1'1 |
1'3 |
9/25/2026 01:32:00 |
| 6500 |
1'4s |
0'2 |
1'0 |
1'1 |
1'0 |
1'2 |
9/25/2026 01:32:00 |
| 6550 |
1'3s |
0'2 |
|
|
|
1'1 |
9/25/2026 01:32:00 |
| 6600 |
1'2s |
0'1 |
|
|
|
1'1 |
9/25/2026 01:32:00 |
| 6650 |
1'2s |
0'2 |
|
|
|
1'0 |
9/25/2026 01:32:00 |
| 6700 |
1'1s |
0'2 |
|
|
|
0'7 |
9/25/2026 01:32:00 |
| 6750 |
1'0s |
0'1 |
|
|
|
0'7 |
9/25/2026 01:32:00 |
| 6800 |
1'0s |
0'2 |
|
|
|
0'6 |
9/25/2026 01:32:00 |
| 6900 |
0'7s |
0'1 |
0'4 |
0'4 |
0'4 |
0'6 |
9/25/2026 01:32:00 |
| 7000 |
0'6s |
0'1 |
|
|
|
0'5 |
9/25/2026 01:32:00 |
| 7100 |
0'5s |
0'1 |
|
|
|
0'4 |
9/25/2026 01:32:00 |
| 7200 |
0'4s |
0'0 |
|
|
|
0'4 |
9/25/2026 01:32:00 |
| 7300 |
0'4s |
0'1 |
|
|
|
0'3 |
9/25/2026 01:32:00 |
| 7400 |
0'3s |
0'0 |
|
|
|
0'3 |
9/25/2026 01:32:00 |
| 7500 |
0'3s |
0'1 |
|
|
|
0'2 |
9/25/2026 01:32:00 |
| 7600 |
0'3s |
0'1 |
|
|
|
0'2 |
9/25/2026 01:32:00 |
| 8000 |
0'2s |
0'1 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 8500 |
0'2s |
0'1 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 9200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 9400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 09/26/2026 12:34:02 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/25/2026 01:32:00 |
| 3650 |
0'2s |
0'0 |
|
|
|
0'2 |
9/25/2026 01:32:00 |
| 3700 |
0'2s |
0'0 |
|
|
|
0'2 |
9/25/2026 01:32:00 |
| 3750 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
9/25/2026 01:32:00 |
| 3800 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
9/25/2026 01:32:00 |
| 3850 |
0'3s |
0'1 |
|
|
|
0'2 |
9/25/2026 01:32:00 |
| 3900 |
0'3s |
0'0 |
|
|
|
0'3 |
9/25/2026 01:32:00 |
| 3950 |
0'4s |
0'1 |
|
|
|
0'3 |
9/25/2026 01:32:00 |
| 4000 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
9/25/2026 01:32:00 |
| 4050 |
0'5s |
0'1 |
0'4 |
0'4 |
0'4 |
0'4 |
9/25/2026 01:32:00 |
| 4100 |
0'5s |
0'1 |
0'5 |
0'5 |
0'5 |
0'4 |
9/25/2026 01:32:00 |
| 4150 |
0'6s |
0'1 |
|
|
|
0'5 |
9/25/2026 01:32:00 |
| 4200 |
0'6s |
0'1 |
0'6 |
0'6 |
0'6 |
0'5 |
9/25/2026 01:32:00 |
| 4250 |
0'7s |
0'1 |
0'6 |
0'6 |
0'6 |
0'6 |
9/25/2026 01:32:00 |
| 4300 |
1'0s |
0'2 |
0'6 |
0'7 |
0'6 |
0'6 |
9/25/2026 01:32:00 |
| 4350 |
1'0s |
0'1 |
1'0 |
1'0 |
1'0 |
0'7 |
9/25/2026 01:32:00 |
| 4400 |
1'1s |
0'1 |
1'2 |
1'2 |
1'2 |
1'0 |
9/25/2026 01:32:00 |
| 4450 |
1'2s |
0'1 |
|
|
|
1'1 |
9/25/2026 01:32:00 |
| 4500 |
1'4s |
0'2 |
1'5 |
1'5 |
1'3 |
1'2 |
9/25/2026 01:32:00 |
| 4550 |
1'6s |
0'3 |
1'7 |
1'7 |
1'6 |
1'3 |
9/25/2026 01:32:00 |
| 4600 |
2'0s |
0'3 |
2'1 |
2'1 |
1'5 |
1'5 |
9/25/2026 01:32:00 |
| 4650 |
2'2s |
0'2 |
2'3 |
2'3 |
2'0 |
2'0 |
9/25/2026 01:32:00 |
| 4700 |
2'5s |
0'2 |
3'1 |
3'3 |
2'4 |
2'3 |
9/25/2026 01:32:00 |
| 4750 |
3'1s |
0'3 |
3'4 |
4'1 |
3'0 |
2'6 |
9/25/2026 01:32:00 |
| 4800 |
3'6s |
0'3 |
4'2 |
4'2 |
3'3 |
3'3 |
9/25/2026 01:32:00 |
| 4850 |
4'3s |
0'2 |
5'6 |
6'0 |
4'1 |
4'1 |
9/25/2026 01:32:00 |
| 4900 |
5'2s |
0'2 |
6'7 |
7'3 |
5'1 |
5'0 |
9/25/2026 01:32:00 |
| 4950 |
6'3s |
0'2 |
8'2 |
9'0 |
6'1 |
6'1 |
9/25/2026 01:32:00 |
| 5000 |
7'5s |
0'2 |
8'0 |
11'2 |
7'3 |
7'3 |
9/25/2026 01:32:00 |
| 5050 |
9'1s |
0'2 |
10'4 |
13'3 |
9'1 |
8'7 |
9/25/2026 01:32:00 |
| 5100 |
10'7s |
0'2 |
11'4 |
15'4 |
10'4 |
10'5 |
9/25/2026 01:32:00 |
| 5150 |
13'0s |
0'3 |
17'0 |
18'3 |
12'6 |
12'5 |
9/25/2026 01:32:00 |
| 5200 |
15'2s |
0'2 |
16'3 |
20'6 |
14'6 |
15'0 |
9/25/2026 01:32:00 |
| 5250 |
17'5s |
0'1 |
21'0 |
23'1 |
17'1 |
17'4 |
9/25/2026 01:32:00 |
| 5300 |
20'2s |
0'0 |
21'4 |
26'0 |
21'0 |
20'2 |
9/25/2026 01:32:00 |
| 5350 |
23'1s |
-0'1 |
26'4 |
29'7 |
23'1 |
23'2 |
9/25/2026 01:32:00 |
| 5400 |
26'3s |
0'0 |
31'4 |
34'1 |
26'6 |
26'3 |
9/25/2026 01:32:00 |
| 5450 |
29'5s |
-0'1 |
36'0 |
37'0 |
36'0 |
29'6 |
9/25/2026 01:32:00 |
| 5500 |
33'1s |
-0'1 |
34'5 |
34'5 |
34'5 |
33'2 |
9/25/2026 01:32:00 |
| 5550 |
36'6s |
-0'1 |
42'4 |
42'4 |
42'4 |
36'7 |
9/25/2026 01:32:00 |
| 5600 |
40'5s |
-0'1 |
49'7 |
49'7 |
47'5 |
40'6 |
9/25/2026 01:32:00 |
| 5650 |
44'4s |
-0'1 |
|
|
|
44'5 |
9/25/2026 01:32:00 |
| 5700 |
48'5s |
-0'1 |
49'1 |
49'1 |
49'1 |
48'6 |
9/25/2026 01:32:00 |
| 5750 |
52'7s |
0'0 |
|
|
|
52'7 |
9/25/2026 01:32:00 |
| 5800 |
57'1s |
-0'1 |
65'6 |
67'2 |
58'0 |
57'2 |
9/25/2026 01:32:00 |
| 5850 |
61'4s |
-0'1 |
|
|
|
61'5 |
9/25/2026 01:32:00 |
| 5900 |
66'0s |
-0'1 |
|
|
|
66'1 |
9/25/2026 01:32:00 |
| 5950 |
70'4s |
-0'1 |
|
|
|
70'5 |
9/25/2026 01:32:00 |
| 6000 |
75'0s |
-0'2 |
85'2 |
85'4 |
77'4 |
75'2 |
9/25/2026 01:32:00 |
| 6100 |
84'3s |
-0'2 |
|
|
|
84'5 |
9/25/2026 01:32:00 |
| 6150 |
89'1s |
-0'2 |
|
|
|
89'3 |
9/25/2026 01:32:00 |
| 6200 |
93'7s |
-0'2 |
|
|
|
94'1 |
9/25/2026 01:32:00 |
| 6250 |
98'5s |
-0'3 |
|
|
|
99'0 |
9/25/2026 01:32:00 |
| 6300 |
103'3s |
-0'3 |
|
|
|
103'6 |
9/25/2026 01:32:00 |
| 6400 |
113'1s |
-0'3 |
|
|
|
113'4 |
9/25/2026 01:32:00 |
| 6500 |
122'7s |
-0'3 |
|
|
|
123'2 |
9/25/2026 01:32:00 |
| 6600 |
132'5s |
-0'4 |
|
|
|
133'1 |
9/25/2026 01:32:00 |
| 6700 |
142'3s |
-0'5 |
|
|
|
143'0 |
9/25/2026 01:32:00 |
| 7000 |
172'0s |
-0'5 |
|
|
|
172'5 |
9/25/2026 01:32:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
