 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 09/25/2026 2:04:36 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
167'4 |
0'0 |
|
|
|
167'4 |
9/24/2026 01:31:00 |
| 3800 |
147'4 |
0'0 |
|
|
|
147'4 |
9/24/2026 01:31:00 |
| 4000 |
127'5 |
0'0 |
|
|
|
127'5 |
9/24/2026 01:31:00 |
| 4050 |
122'5 |
0'0 |
|
|
|
122'5 |
9/24/2026 01:31:00 |
| 4100 |
117'5 |
0'0 |
|
|
|
117'5 |
9/24/2026 01:31:00 |
| 4150 |
112'6 |
0'0 |
|
|
|
112'6 |
9/24/2026 01:31:00 |
| 4200 |
107'6 |
0'0 |
|
|
|
107'6 |
9/24/2026 01:31:00 |
| 4250 |
102'7 |
0'0 |
|
|
|
102'7 |
9/24/2026 01:31:00 |
| 4300 |
98'0 |
0'0 |
|
|
|
98'0 |
9/24/2026 01:31:00 |
| 4350 |
87'0 |
-6'0 |
87'0 |
87'0 |
87'0 |
93'0 |
9/24/2026 08:08:00 |
| 4400 |
88'1 |
0'0 |
|
|
|
88'1 |
9/24/2026 01:31:00 |
| 4450 |
82'6 |
-0'4 |
82'6 |
82'6 |
82'6 |
83'2 |
9/24/2026 07:00:00 |
| 4500 |
78'4 |
0'0 |
|
|
|
78'4 |
9/24/2026 01:31:00 |
| 4550 |
73'5 |
0'0 |
|
|
|
73'5 |
9/24/2026 01:31:00 |
| 4600 |
68'7 |
0'0 |
|
|
|
68'7 |
9/24/2026 01:31:00 |
| 4650 |
64'2 |
0'0 |
|
|
|
64'2 |
9/24/2026 01:31:00 |
| 4700 |
59'5 |
0'0 |
|
|
|
59'5 |
9/24/2026 01:31:00 |
| 4750 |
55'0 |
0'0 |
|
|
|
55'0 |
9/24/2026 01:31:00 |
| 4800 |
46'3 |
-4'2 |
46'3 |
46'3 |
46'3 |
50'5 |
9/24/2026 07:34:00 |
| 4850 |
46'3 |
0'0 |
|
|
|
46'3 |
9/24/2026 01:31:00 |
| 4900 |
42'2 |
0'0 |
|
|
|
42'2 |
9/24/2026 01:31:00 |
| 4950 |
38'3 |
0'0 |
|
|
|
38'3 |
9/24/2026 01:31:00 |
| 5000 |
30'0 |
-4'6 |
33'0 |
33'0 |
30'0 |
34'6 |
9/24/2026 08:08:00 |
| 5050 |
30'6 |
-0'4 |
30'6 |
30'6 |
30'6 |
31'2 |
9/24/2026 07:00:00 |
| 5100 |
28'1 |
0'0 |
|
|
|
28'1 |
9/24/2026 01:31:00 |
| 5150 |
25'1 |
0'0 |
|
|
|
25'1 |
9/24/2026 01:31:00 |
| 5200 |
18'2 |
-4'1 |
20'0 |
20'0 |
18'0 |
22'3 |
9/24/2026 11:05:00 |
| 5250 |
16'4 |
-3'4 |
17'0 |
17'0 |
16'2 |
20'0 |
9/24/2026 09:45:00 |
| 5300 |
15'0 |
-2'6 |
15'0 |
15'0 |
15'0 |
17'6 |
9/24/2026 08:08:00 |
| 5350 |
13'2 |
-2'4 |
13'2 |
13'2 |
13'2 |
15'6 |
9/24/2026 08:00:00 |
| 5400 |
10'5 |
-3'3 |
12'0 |
12'0 |
10'5 |
14'0 |
9/25/2026 01:45:00 |
| 5450 |
9'4 |
-2'7 |
9'4 |
9'4 |
9'4 |
12'3 |
9/24/2026 08:48:00 |
| 5500 |
8'6 |
-2'1 |
10'0 |
10'0 |
8'1 |
10'7 |
9/24/2026 11:04:00 |
| 5550 |
7'6 |
-1'6 |
7'5 |
7'6 |
7'5 |
9'4 |
9/24/2026 11:05:00 |
| 5600 |
6'6 |
-1'5 |
7'4 |
7'4 |
6'4 |
8'3 |
9/24/2026 11:04:00 |
| 5650 |
5'6 |
-1'5 |
5'6 |
5'6 |
5'6 |
7'3 |
9/24/2026 10:08:00 |
| 5700 |
5'0 |
-1'3 |
5'2 |
5'2 |
5'0 |
6'3 |
9/25/2026 12:31:00 |
| 5750 |
4'2 |
-1'3 |
4'2 |
4'2 |
4'2 |
5'5 |
9/25/2026 01:43:00 |
| 5800 |
5'0 |
0'0 |
|
|
|
5'0 |
9/24/2026 01:31:00 |
| 5850 |
4'3 |
0'0 |
|
|
|
4'3 |
9/24/2026 01:31:00 |
| 5900 |
3'4 |
-0'3 |
3'4 |
3'4 |
3'4 |
3'7 |
9/24/2026 07:27:00 |
| 5950 |
2'6 |
-0'5 |
3'0 |
3'0 |
2'6 |
3'3 |
9/24/2026 10:29:00 |
| 6000 |
2'4 |
-0'5 |
2'6 |
2'6 |
2'4 |
3'1 |
9/24/2026 08:58:00 |
| 6050 |
2'6 |
0'0 |
|
|
|
2'6 |
9/24/2026 01:31:00 |
| 6100 |
2'0 |
-0'4 |
2'0 |
2'0 |
2'0 |
2'4 |
9/24/2026 08:43:00 |
| 6150 |
2'2 |
0'0 |
|
|
|
2'2 |
9/24/2026 01:31:00 |
| 6200 |
2'0 |
0'0 |
|
|
|
2'0 |
9/24/2026 01:31:00 |
| 6250 |
1'7 |
0'0 |
|
|
|
1'7 |
9/24/2026 01:31:00 |
| 6300 |
1'6 |
0'0 |
|
|
|
1'6 |
9/24/2026 01:31:00 |
| 6350 |
1'5 |
0'0 |
|
|
|
1'5 |
9/24/2026 01:31:00 |
| 6400 |
1'2 |
-0'2 |
1'2 |
1'2 |
1'2 |
1'4 |
9/24/2026 08:02:00 |
| 6450 |
1'3 |
0'0 |
|
|
|
1'3 |
9/24/2026 01:31:00 |
| 6500 |
1'2 |
0'0 |
|
|
|
1'2 |
9/24/2026 01:31:00 |
| 6550 |
1'1 |
0'0 |
|
|
|
1'1 |
9/24/2026 01:31:00 |
| 6600 |
1'1 |
0'0 |
|
|
|
1'1 |
9/24/2026 01:31:00 |
| 6650 |
1'0 |
0'0 |
|
|
|
1'0 |
9/24/2026 01:31:00 |
| 6700 |
0'7 |
0'0 |
|
|
|
0'7 |
9/24/2026 01:31:00 |
| 6750 |
0'7 |
0'0 |
|
|
|
0'7 |
9/24/2026 01:31:00 |
| 6800 |
0'6 |
0'0 |
|
|
|
0'6 |
9/24/2026 01:31:00 |
| 6900 |
0'6 |
0'0 |
|
|
|
0'6 |
9/24/2026 01:31:00 |
| 7000 |
0'5 |
0'0 |
|
|
|
0'5 |
9/24/2026 01:31:00 |
| 7100 |
0'4 |
0'0 |
|
|
|
0'4 |
9/24/2026 01:31:00 |
| 7200 |
0'4 |
0'0 |
|
|
|
0'4 |
9/24/2026 01:31:00 |
| 7300 |
0'3 |
0'0 |
|
|
|
0'3 |
9/24/2026 01:31:00 |
| 7400 |
0'3 |
0'0 |
|
|
|
0'3 |
9/24/2026 01:31:00 |
| 7500 |
0'2 |
0'0 |
|
|
|
0'2 |
9/24/2026 01:31:00 |
| 7600 |
0'2 |
0'0 |
|
|
|
0'2 |
9/24/2026 01:31:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 09/25/2026 2:04:36 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/24/2026 01:31:00 |
| 3650 |
0'2 |
0'0 |
|
|
|
0'2 |
9/24/2026 01:31:00 |
| 3700 |
0'2 |
0'0 |
|
|
|
0'2 |
9/24/2026 01:31:00 |
| 3750 |
0'2 |
0'0 |
|
|
|
0'2 |
9/24/2026 01:31:00 |
| 3800 |
0'2 |
0'0 |
|
|
|
0'2 |
9/24/2026 01:31:00 |
| 3850 |
0'2 |
0'0 |
|
|
|
0'2 |
9/24/2026 01:31:00 |
| 3900 |
0'3 |
0'0 |
|
|
|
0'3 |
9/24/2026 01:31:00 |
| 3950 |
0'3 |
0'0 |
|
|
|
0'3 |
9/24/2026 01:31:00 |
| 4000 |
0'3 |
0'0 |
|
|
|
0'3 |
9/24/2026 01:31:00 |
| 4050 |
0'4 |
0'0 |
|
|
|
0'4 |
9/24/2026 01:31:00 |
| 4100 |
0'4 |
0'0 |
|
|
|
0'4 |
9/24/2026 01:31:00 |
| 4150 |
0'5 |
0'0 |
|
|
|
0'5 |
9/24/2026 01:31:00 |
| 4200 |
0'5 |
0'0 |
|
|
|
0'5 |
9/24/2026 01:31:00 |
| 4250 |
0'6 |
0'0 |
|
|
|
0'6 |
9/24/2026 01:31:00 |
| 4300 |
0'6 |
0'0 |
|
|
|
0'6 |
9/24/2026 01:31:00 |
| 4350 |
0'7 |
0'0 |
|
|
|
0'7 |
9/24/2026 01:31:00 |
| 4400 |
1'0 |
0'0 |
|
|
|
1'0 |
9/24/2026 01:31:00 |
| 4450 |
1'1 |
0'0 |
|
|
|
1'1 |
9/24/2026 01:31:00 |
| 4500 |
1'2 |
0'0 |
|
|
|
1'2 |
9/24/2026 01:31:00 |
| 4550 |
1'3 |
0'0 |
|
|
|
1'3 |
9/24/2026 01:31:00 |
| 4600 |
1'5 |
0'0 |
|
|
|
1'5 |
9/24/2026 01:31:00 |
| 4650 |
2'0 |
0'0 |
|
|
|
2'0 |
9/24/2026 01:31:00 |
| 4700 |
2'3 |
0'0 |
|
|
|
2'3 |
9/24/2026 01:31:00 |
| 4750 |
3'4 |
0'6 |
3'4 |
3'4 |
3'4 |
2'6 |
9/24/2026 09:52:00 |
| 4800 |
3'3 |
0'0 |
|
|
|
3'3 |
9/24/2026 01:31:00 |
| 4850 |
4'1 |
0'0 |
|
|
|
4'1 |
9/24/2026 01:31:00 |
| 4900 |
6'7 |
1'7 |
6'7 |
6'7 |
6'7 |
5'0 |
9/25/2026 01:10:00 |
| 4950 |
6'1 |
0'0 |
|
|
|
6'1 |
9/24/2026 01:31:00 |
| 5000 |
9'4 |
2'1 |
8'0 |
10'0 |
8'0 |
7'3 |
9/24/2026 10:07:00 |
| 5050 |
10'4 |
1'5 |
10'4 |
10'4 |
10'4 |
8'7 |
9/24/2026 07:29:00 |
| 5100 |
14'0 |
3'3 |
11'4 |
14'0 |
11'4 |
10'5 |
9/24/2026 08:47:00 |
| 5150 |
12'5 |
0'0 |
|
|
|
12'5 |
9/24/2026 01:31:00 |
| 5200 |
18'6 |
3'6 |
16'3 |
18'6 |
16'3 |
15'0 |
9/24/2026 10:41:00 |
| 5250 |
21'0 |
3'4 |
21'0 |
21'0 |
21'0 |
17'4 |
9/24/2026 08:08:00 |
| 5300 |
25'1 |
4'7 |
21'4 |
25'1 |
21'4 |
20'2 |
9/24/2026 08:49:00 |
| 5350 |
26'4 |
3'2 |
26'4 |
26'4 |
26'4 |
23'2 |
9/24/2026 07:59:00 |
| 5400 |
31'4 |
5'1 |
31'4 |
31'4 |
31'4 |
26'3 |
9/24/2026 11:50:00 |
| 5450 |
36'0 |
6'2 |
36'0 |
36'0 |
36'0 |
29'6 |
9/25/2026 01:08:00 |
| 5500 |
33'2 |
0'0 |
|
|
|
33'2 |
9/24/2026 01:31:00 |
| 5550 |
42'4 |
5'5 |
42'4 |
42'4 |
42'4 |
36'7 |
9/24/2026 08:14:00 |
| 5600 |
40'6 |
0'0 |
|
|
|
40'6 |
9/24/2026 01:31:00 |
| 5650 |
44'5 |
0'0 |
|
|
|
44'5 |
9/24/2026 01:31:00 |
| 5700 |
48'6 |
0'0 |
|
|
|
48'6 |
9/24/2026 01:31:00 |
| 5750 |
52'7 |
0'0 |
|
|
|
52'7 |
9/24/2026 01:31:00 |
| 5800 |
57'2 |
0'0 |
|
|
|
57'2 |
9/24/2026 01:31:00 |
| 5850 |
61'5 |
0'0 |
|
|
|
61'5 |
9/24/2026 01:31:00 |
| 5900 |
66'1 |
0'0 |
|
|
|
66'1 |
9/24/2026 01:31:00 |
| 5950 |
70'5 |
0'0 |
|
|
|
70'5 |
9/24/2026 01:31:00 |
| 6000 |
75'2 |
0'0 |
|
|
|
75'2 |
9/24/2026 01:31:00 |
| 6100 |
84'5 |
0'0 |
|
|
|
84'5 |
9/24/2026 01:31:00 |
| 6150 |
89'3 |
0'0 |
|
|
|
89'3 |
9/24/2026 01:31:00 |
| 6200 |
94'1 |
0'0 |
|
|
|
94'1 |
9/24/2026 01:31:00 |
| 6250 |
99'0 |
0'0 |
|
|
|
99'0 |
9/24/2026 01:31:00 |
| 6300 |
103'6 |
0'0 |
|
|
|
103'6 |
9/24/2026 01:31:00 |
| 6400 |
113'4 |
0'0 |
|
|
|
113'4 |
9/24/2026 01:31:00 |
| 6500 |
123'2 |
0'0 |
|
|
|
123'2 |
9/24/2026 01:31:00 |
| 6600 |
133'1 |
0'0 |
|
|
|
133'1 |
9/24/2026 01:31:00 |
| 6700 |
143'0 |
0'0 |
|
|
|
143'0 |
9/24/2026 01:31:00 |
| 7000 |
172'5 |
0'0 |
|
|
|
172'5 |
9/24/2026 01:31:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
