 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 10/12/2026 3:40:00 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
123'0s |
3'2 |
|
|
|
119'6 |
10/12/2026 01:25:00 |
| 3800 |
103'0s |
3'2 |
|
|
|
99'6 |
10/12/2026 01:25:00 |
| 4000 |
83'0s |
3'1 |
|
|
|
79'7 |
10/12/2026 01:25:00 |
| 4050 |
78'1s |
3'2 |
|
|
|
74'7 |
10/12/2026 01:25:00 |
| 4100 |
73'1s |
3'2 |
|
|
|
69'7 |
10/12/2026 01:25:00 |
| 4150 |
68'1s |
3'1 |
|
|
|
65'0 |
10/12/2026 01:25:00 |
| 4200 |
63'2s |
3'1 |
|
|
|
60'1 |
10/12/2026 01:25:00 |
| 4250 |
58'3s |
3'1 |
|
|
|
55'2 |
10/12/2026 01:25:00 |
| 4300 |
53'3s |
3'0 |
|
|
|
50'3 |
10/12/2026 01:25:00 |
| 4350 |
48'5s |
3'0 |
|
|
|
45'5 |
10/12/2026 01:25:00 |
| 4400 |
43'6s |
2'7 |
42'2 |
42'2 |
42'2 |
40'7 |
10/12/2026 01:25:00 |
| 4450 |
39'1s |
2'7 |
38'1 |
38'1 |
38'0 |
36'2 |
10/12/2026 01:25:00 |
| 4500 |
34'4s |
2'5 |
|
|
|
31'7 |
10/12/2026 01:25:00 |
| 4550 |
30'1s |
2'3 |
30'1 |
30'1 |
26'7 |
27'6 |
10/12/2026 01:25:00 |
| 4600 |
26'0s |
2'2 |
25'5 |
25'5 |
24'6 |
23'6 |
10/12/2026 01:25:00 |
| 4650 |
22'1s |
1'7 |
21'1 |
21'4 |
21'1 |
20'2 |
10/12/2026 01:25:00 |
| 4700 |
18'4s |
1'4 |
17'6 |
18'3 |
17'1 |
17'0 |
10/12/2026 01:25:00 |
| 4750 |
15'3s |
1'1 |
12'6 |
15'3 |
12'6 |
14'2 |
10/12/2026 01:25:00 |
| 4800 |
12'5s |
0'7 |
10'2 |
13'1 |
10'1 |
11'6 |
10/12/2026 01:25:00 |
| 4850 |
10'2s |
0'5 |
10'4 |
10'4 |
8'5 |
9'5 |
10/12/2026 01:25:00 |
| 4900 |
8'2s |
0'3 |
7'4 |
8'7 |
6'5 |
7'7 |
10/12/2026 01:25:00 |
| 4950 |
6'4s |
0'1 |
5'4 |
6'6 |
5'3 |
6'3 |
10/12/2026 01:25:00 |
| 5000 |
5'1s |
0'0 |
5'3 |
5'6 |
4'3 |
5'1 |
10/12/2026 01:25:00 |
| 5050 |
3'7s |
-0'2 |
3'4 |
4'5 |
3'4 |
4'1 |
10/12/2026 01:25:00 |
| 5100 |
3'0s |
-0'2 |
3'0 |
3'2 |
2'4 |
3'2 |
10/12/2026 01:25:00 |
| 5150 |
2'3s |
-0'2 |
2'5 |
2'5 |
2'2 |
2'5 |
10/12/2026 01:25:00 |
| 5200 |
1'7s |
-0'2 |
2'2 |
2'3 |
1'4 |
2'1 |
10/12/2026 01:25:00 |
| 5250 |
1'4s |
-0'2 |
1'6 |
2'0 |
1'2 |
1'6 |
10/12/2026 01:25:00 |
| 5300 |
1'2s |
-0'2 |
1'3 |
1'6 |
1'1 |
1'4 |
10/12/2026 01:25:00 |
| 5350 |
1'0s |
-0'3 |
1'3 |
1'3 |
1'1 |
1'3 |
10/12/2026 01:25:00 |
| 5400 |
0'7s |
-0'2 |
1'3 |
1'3 |
0'7 |
1'1 |
10/12/2026 01:25:00 |
| 5450 |
0'6s |
-0'2 |
0'7 |
0'7 |
0'6 |
1'0 |
10/12/2026 01:25:00 |
| 5500 |
0'6s |
-0'1 |
1'0 |
1'0 |
0'5 |
0'7 |
10/12/2026 01:25:00 |
| 5550 |
0'5s |
-0'2 |
0'6 |
0'6 |
0'6 |
0'7 |
10/12/2026 01:25:00 |
| 5600 |
0'5s |
-0'1 |
0'6 |
0'7 |
0'5 |
0'6 |
10/12/2026 01:25:00 |
| 5650 |
0'4s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'5 |
10/12/2026 01:25:00 |
| 5700 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'4 |
0'5 |
10/12/2026 01:25:00 |
| 5750 |
0'4s |
0'0 |
0'5 |
0'5 |
0'4 |
0'4 |
10/12/2026 01:25:00 |
| 5800 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'4 |
10/12/2026 01:25:00 |
| 5850 |
0'3s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
10/12/2026 01:25:00 |
| 5900 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/12/2026 01:25:00 |
| 5950 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/12/2026 01:25:00 |
| 6000 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'2 |
0'3 |
10/12/2026 01:25:00 |
| 6050 |
0'2s |
0'0 |
0'3 |
0'3 |
0'3 |
0'2 |
10/12/2026 01:25:00 |
| 6100 |
0'2s |
0'0 |
0'3 |
0'3 |
0'3 |
0'2 |
10/12/2026 01:25:00 |
| 6150 |
0'2s |
0'0 |
|
|
|
0'2 |
10/12/2026 01:25:00 |
| 6200 |
0'2s |
0'0 |
|
|
|
0'2 |
10/12/2026 01:25:00 |
| 6250 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/12/2026 01:25:00 |
| 6300 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/12/2026 01:25:00 |
| 6350 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/12/2026 01:25:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 6450 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 6550 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 6650 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 6750 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 9200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 9400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 10/12/2026 3:40:00 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/12/2026 01:25:00 |
| 3950 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/12/2026 01:25:00 |
| 4000 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/12/2026 01:25:00 |
| 4050 |
0'2s |
0'0 |
|
|
|
0'2 |
10/12/2026 01:25:00 |
| 4100 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
10/12/2026 01:25:00 |
| 4150 |
0'3s |
0'0 |
|
|
|
0'3 |
10/12/2026 01:25:00 |
| 4200 |
0'3s |
-0'1 |
0'3 |
0'4 |
0'3 |
0'4 |
10/12/2026 01:25:00 |
| 4250 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'4 |
0'5 |
10/12/2026 01:25:00 |
| 4300 |
0'5s |
-0'1 |
0'6 |
0'6 |
0'5 |
0'6 |
10/12/2026 01:25:00 |
| 4350 |
0'6s |
-0'2 |
0'6 |
0'6 |
0'6 |
1'0 |
10/12/2026 01:25:00 |
| 4400 |
0'7s |
-0'3 |
1'2 |
1'2 |
0'7 |
1'2 |
10/12/2026 01:25:00 |
| 4450 |
1'2s |
-0'3 |
1'1 |
1'3 |
1'1 |
1'5 |
10/12/2026 01:25:00 |
| 4500 |
1'5s |
-0'5 |
2'4 |
2'4 |
1'5 |
2'2 |
10/12/2026 01:25:00 |
| 4550 |
2'2s |
-0'6 |
3'3 |
3'3 |
2'0 |
3'0 |
10/12/2026 01:25:00 |
| 4600 |
3'0s |
-1'1 |
4'4 |
4'5 |
2'7 |
4'1 |
10/12/2026 01:25:00 |
| 4650 |
4'1s |
-1'3 |
6'1 |
6'1 |
4'0 |
5'4 |
10/12/2026 01:25:00 |
| 4700 |
5'5s |
-1'6 |
8'0 |
8'1 |
5'2 |
7'3 |
10/12/2026 01:25:00 |
| 4750 |
7'3s |
-2'1 |
9'4 |
9'4 |
7'2 |
9'4 |
10/12/2026 01:25:00 |
| 4800 |
9'5s |
-2'3 |
12'0 |
12'0 |
9'2 |
12'0 |
10/12/2026 01:25:00 |
| 4850 |
12'2s |
-2'5 |
16'4 |
16'4 |
11'7 |
14'7 |
10/12/2026 01:25:00 |
| 4900 |
15'1s |
-3'0 |
16'0 |
16'0 |
15'0 |
18'1 |
10/12/2026 01:25:00 |
| 4950 |
18'4s |
-3'1 |
23'5 |
23'5 |
18'2 |
21'5 |
10/12/2026 01:25:00 |
| 5000 |
22'0s |
-3'2 |
27'3 |
28'6 |
21'5 |
25'2 |
10/12/2026 01:25:00 |
| 5050 |
25'7s |
-3'3 |
27'4 |
27'4 |
26'1 |
29'2 |
10/12/2026 01:25:00 |
| 5100 |
29'7s |
-3'4 |
35'5 |
35'7 |
29'7 |
33'3 |
10/12/2026 01:25:00 |
| 5150 |
34'2s |
-3'4 |
38'1 |
38'1 |
34'4 |
37'6 |
10/12/2026 01:25:00 |
| 5200 |
38'6s |
-3'4 |
39'3 |
40'4 |
38'4 |
42'2 |
10/12/2026 01:25:00 |
| 5250 |
43'3s |
-3'4 |
43'0 |
45'0 |
43'0 |
46'7 |
10/12/2026 01:25:00 |
| 5300 |
48'1s |
-3'4 |
50'7 |
51'0 |
48'3 |
51'5 |
10/12/2026 01:25:00 |
| 5350 |
52'7s |
-3'4 |
53'5 |
53'5 |
53'5 |
56'3 |
10/12/2026 01:25:00 |
| 5400 |
57'6s |
-3'4 |
57'0 |
57'0 |
57'0 |
61'2 |
10/12/2026 01:25:00 |
| 5450 |
62'5s |
-3'4 |
|
|
|
66'1 |
10/12/2026 01:25:00 |
| 5500 |
67'4s |
-3'4 |
71'5 |
71'5 |
71'5 |
71'0 |
10/12/2026 01:25:00 |
| 5550 |
72'4s |
-3'3 |
|
|
|
75'7 |
10/12/2026 01:25:00 |
| 5600 |
77'3s |
-3'3 |
|
|
|
80'6 |
10/12/2026 01:25:00 |
| 5650 |
82'3s |
-3'3 |
|
|
|
85'6 |
10/12/2026 01:25:00 |
| 5700 |
87'2s |
-3'3 |
|
|
|
90'5 |
10/12/2026 01:25:00 |
| 5750 |
92'2s |
-3'2 |
|
|
|
95'4 |
10/12/2026 01:25:00 |
| 5800 |
97'2s |
-3'2 |
|
|
|
100'4 |
10/12/2026 01:25:00 |
| 5850 |
102'1s |
-3'3 |
|
|
|
105'4 |
10/12/2026 01:25:00 |
| 5900 |
107'1s |
-3'2 |
|
|
|
110'3 |
10/12/2026 01:25:00 |
| 5950 |
112'1s |
-3'2 |
|
|
|
115'3 |
10/12/2026 01:25:00 |
| 6000 |
117'1s |
-3'2 |
118'5 |
119'0 |
118'5 |
120'3 |
10/12/2026 01:25:00 |
| 6100 |
127'0s |
-3'2 |
|
|
|
130'2 |
10/12/2026 01:25:00 |
| 6150 |
132'0s |
-3'2 |
|
|
|
135'2 |
10/12/2026 01:25:00 |
| 6200 |
137'0s |
-3'2 |
|
|
|
140'2 |
10/12/2026 01:25:00 |
| 6250 |
142'0s |
-3'2 |
|
|
|
145'2 |
10/12/2026 01:25:00 |
| 6300 |
147'0s |
-3'2 |
|
|
|
150'2 |
10/12/2026 01:25:00 |
| 6400 |
157'0s |
-3'2 |
|
|
|
160'2 |
10/12/2026 01:25:00 |
| 6500 |
167'0s |
-3'2 |
169'0 |
169'0 |
169'0 |
170'2 |
10/12/2026 01:25:00 |
| 6600 |
177'0s |
-3'2 |
|
|
|
180'2 |
10/12/2026 01:25:00 |
| 7000 |
217'0s |
-3'2 |
|
|
|
220'2 |
10/12/2026 01:25:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
