 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 09/23/2026 6:49:35 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
176'6 |
0'0 |
|
|
|
176'6 |
9/22/2026 01:34:00 |
| 3800 |
156'6 |
0'0 |
|
|
|
156'6 |
9/22/2026 01:34:00 |
| 4000 |
136'7 |
0'0 |
|
|
|
136'7 |
9/22/2026 01:34:00 |
| 4050 |
131'7 |
0'0 |
|
|
|
131'7 |
9/22/2026 01:34:00 |
| 4100 |
126'7 |
0'0 |
|
|
|
126'7 |
9/22/2026 01:34:00 |
| 4150 |
122'0 |
0'0 |
|
|
|
122'0 |
9/22/2026 01:34:00 |
| 4200 |
117'0 |
0'0 |
|
|
|
117'0 |
9/22/2026 01:34:00 |
| 4250 |
112'1 |
0'0 |
|
|
|
112'1 |
9/22/2026 01:34:00 |
| 4300 |
107'1 |
0'0 |
|
|
|
107'1 |
9/22/2026 01:34:00 |
| 4350 |
102'2 |
0'0 |
|
|
|
102'2 |
9/22/2026 01:34:00 |
| 4400 |
97'3 |
0'0 |
|
|
|
97'3 |
9/22/2026 01:34:00 |
| 4450 |
92'3 |
0'0 |
|
|
|
92'3 |
9/22/2026 01:34:00 |
| 4500 |
87'4 |
0'0 |
|
|
|
87'4 |
9/22/2026 01:34:00 |
| 4550 |
80'4 |
-2'2 |
80'4 |
80'4 |
80'4 |
82'6 |
9/22/2026 07:50:00 |
| 4600 |
75'5 |
-2'2 |
75'5 |
75'5 |
75'5 |
77'7 |
9/22/2026 08:32:00 |
| 4650 |
73'1 |
0'0 |
|
|
|
73'1 |
9/22/2026 01:34:00 |
| 4700 |
68'3 |
0'0 |
|
|
|
68'3 |
9/22/2026 01:34:00 |
| 4750 |
63'6 |
0'0 |
|
|
|
63'6 |
9/22/2026 01:34:00 |
| 4800 |
53'2 |
-5'7 |
57'1 |
57'1 |
53'2 |
59'1 |
9/23/2026 02:38:00 |
| 4850 |
54'5 |
0'0 |
|
|
|
54'5 |
9/22/2026 01:34:00 |
| 4900 |
50'3 |
0'0 |
|
|
|
50'3 |
9/22/2026 01:34:00 |
| 4950 |
41'7 |
-4'2 |
41'7 |
41'7 |
41'7 |
46'1 |
9/23/2026 01:11:00 |
| 5000 |
39'2 |
-2'7 |
39'3 |
39'3 |
39'2 |
42'1 |
9/22/2026 11:43:00 |
| 5050 |
38'3 |
0'0 |
|
|
|
38'3 |
9/22/2026 01:34:00 |
| 5100 |
34'6 |
0'0 |
|
|
|
34'6 |
9/22/2026 01:34:00 |
| 5150 |
31'3 |
0'0 |
|
|
|
31'3 |
9/22/2026 01:34:00 |
| 5200 |
28'2 |
0'0 |
|
|
|
28'2 |
9/22/2026 01:34:00 |
| 5250 |
25'3 |
0'0 |
|
|
|
25'3 |
9/22/2026 01:34:00 |
| 5300 |
18'4 |
-4'1 |
21'1 |
21'1 |
18'4 |
22'5 |
9/23/2026 05:14:00 |
| 5350 |
20'2 |
0'0 |
|
|
|
20'2 |
9/22/2026 01:34:00 |
| 5400 |
14'3 |
-3'5 |
17'7 |
17'7 |
14'1 |
18'0 |
9/23/2026 06:20:00 |
| 5450 |
16'0 |
0'0 |
|
|
|
16'0 |
9/22/2026 01:34:00 |
| 5500 |
11'0 |
-3'1 |
13'3 |
13'3 |
11'0 |
14'1 |
9/23/2026 06:10:00 |
| 5550 |
9'7 |
-2'5 |
10'6 |
10'6 |
9'6 |
12'4 |
9/23/2026 06:18:00 |
| 5600 |
8'6 |
-2'3 |
10'4 |
10'4 |
8'6 |
11'1 |
9/23/2026 04:59:00 |
| 5650 |
8'4 |
-1'3 |
9'2 |
9'3 |
8'4 |
9'7 |
9/22/2026 10:46:00 |
| 5700 |
6'6 |
-1'7 |
6'6 |
6'6 |
6'6 |
8'5 |
9/23/2026 05:11:00 |
| 5750 |
5'7 |
-1'7 |
7'2 |
7'2 |
5'7 |
7'6 |
9/23/2026 06:05:00 |
| 5800 |
5'1 |
-1'6 |
6'5 |
6'5 |
5'1 |
6'7 |
9/23/2026 05:14:00 |
| 5850 |
5'0 |
-1'1 |
5'0 |
5'0 |
5'0 |
6'1 |
9/23/2026 01:48:00 |
| 5900 |
4'0 |
-1'3 |
5'0 |
5'0 |
4'0 |
5'3 |
9/23/2026 05:16:00 |
| 5950 |
4'7 |
0'0 |
|
|
|
4'7 |
9/22/2026 01:34:00 |
| 6000 |
3'6 |
-0'4 |
3'5 |
3'6 |
3'5 |
4'2 |
9/22/2026 11:09:00 |
| 6050 |
3'7 |
0'0 |
|
|
|
3'7 |
9/22/2026 01:34:00 |
| 6100 |
2'5 |
-0'7 |
3'0 |
3'0 |
2'5 |
3'4 |
9/23/2026 05:47:00 |
| 6150 |
3'1 |
0'0 |
|
|
|
3'1 |
9/22/2026 01:34:00 |
| 6200 |
2'6 |
0'0 |
|
|
|
2'6 |
9/22/2026 01:34:00 |
| 6250 |
2'5 |
0'0 |
|
|
|
2'5 |
9/22/2026 01:34:00 |
| 6300 |
2'3 |
0'0 |
|
|
|
2'3 |
9/22/2026 01:34:00 |
| 6350 |
2'1 |
0'0 |
|
|
|
2'1 |
9/22/2026 01:34:00 |
| 6400 |
2'0 |
0'0 |
|
|
|
2'0 |
9/22/2026 01:34:00 |
| 6450 |
1'6 |
0'0 |
|
|
|
1'6 |
9/22/2026 01:34:00 |
| 6500 |
1'3 |
-0'2 |
1'3 |
1'3 |
1'3 |
1'5 |
9/22/2026 11:54:00 |
| 6550 |
1'4 |
0'0 |
|
|
|
1'4 |
9/22/2026 01:34:00 |
| 6600 |
1'3 |
0'0 |
|
|
|
1'3 |
9/22/2026 01:34:00 |
| 6650 |
1'3 |
0'0 |
|
|
|
1'3 |
9/22/2026 01:34:00 |
| 6700 |
1'2 |
0'0 |
|
|
|
1'2 |
9/22/2026 01:34:00 |
| 6750 |
1'2 |
0'0 |
|
|
|
1'2 |
9/22/2026 01:34:00 |
| 6800 |
1'1 |
0'0 |
|
|
|
1'1 |
9/22/2026 01:34:00 |
| 6900 |
1'0 |
0'0 |
|
|
|
1'0 |
9/22/2026 01:34:00 |
| 7000 |
0'6 |
0'0 |
|
|
|
0'6 |
9/22/2026 01:34:00 |
| 7100 |
0'5 |
0'0 |
|
|
|
0'5 |
9/22/2026 01:34:00 |
| 7200 |
0'5 |
0'0 |
|
|
|
0'5 |
9/22/2026 01:34:00 |
| 7300 |
0'4 |
0'0 |
|
|
|
0'4 |
9/22/2026 01:34:00 |
| 7400 |
0'4 |
0'0 |
|
|
|
0'4 |
9/22/2026 01:34:00 |
| 7500 |
0'4 |
0'0 |
|
|
|
0'4 |
9/22/2026 01:34:00 |
| 7600 |
0'4 |
0'0 |
|
|
|
0'4 |
9/22/2026 01:34:00 |
| 8000 |
0'3 |
0'0 |
|
|
|
0'3 |
9/22/2026 01:34:00 |
| 8500 |
0'2 |
0'0 |
|
|
|
0'2 |
9/22/2026 01:34:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 09/23/2026 6:49:35 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/22/2026 01:34:00 |
| 3650 |
0'2 |
0'0 |
|
|
|
0'2 |
9/22/2026 01:34:00 |
| 3700 |
0'2 |
0'0 |
|
|
|
0'2 |
9/22/2026 01:34:00 |
| 3750 |
0'2 |
0'0 |
|
|
|
0'2 |
9/22/2026 01:34:00 |
| 3800 |
0'2 |
0'0 |
|
|
|
0'2 |
9/22/2026 01:34:00 |
| 3850 |
0'2 |
0'0 |
|
|
|
0'2 |
9/22/2026 01:34:00 |
| 3900 |
0'3 |
0'0 |
|
|
|
0'3 |
9/22/2026 01:34:00 |
| 3950 |
0'3 |
0'0 |
|
|
|
0'3 |
9/22/2026 01:34:00 |
| 4000 |
0'3 |
0'0 |
|
|
|
0'3 |
9/22/2026 01:34:00 |
| 4050 |
0'4 |
0'0 |
|
|
|
0'4 |
9/22/2026 01:34:00 |
| 4100 |
0'4 |
0'0 |
|
|
|
0'4 |
9/22/2026 01:34:00 |
| 4150 |
0'5 |
0'0 |
|
|
|
0'5 |
9/22/2026 01:34:00 |
| 4200 |
0'6 |
0'1 |
0'6 |
0'6 |
0'6 |
0'5 |
9/22/2026 07:50:00 |
| 4250 |
0'6 |
0'0 |
|
|
|
0'6 |
9/22/2026 01:34:00 |
| 4300 |
0'6 |
0'0 |
|
|
|
0'6 |
9/22/2026 01:34:00 |
| 4350 |
0'7 |
0'0 |
0'7 |
0'7 |
0'7 |
0'7 |
9/22/2026 07:00:00 |
| 4400 |
0'7 |
0'0 |
|
|
|
0'7 |
9/22/2026 01:34:00 |
| 4450 |
1'0 |
0'0 |
|
|
|
1'0 |
9/22/2026 01:34:00 |
| 4500 |
1'2 |
0'1 |
1'2 |
1'2 |
1'2 |
1'1 |
9/23/2026 12:01:00 |
| 4550 |
1'2 |
0'0 |
|
|
|
1'2 |
9/22/2026 01:34:00 |
| 4600 |
1'5 |
0'2 |
1'5 |
1'5 |
1'5 |
1'3 |
9/23/2026 03:34:00 |
| 4650 |
1'5 |
0'0 |
|
|
|
1'5 |
9/22/2026 01:34:00 |
| 4700 |
2'2 |
0'3 |
1'7 |
2'2 |
1'7 |
1'7 |
9/23/2026 05:51:00 |
| 4750 |
2'2 |
0'0 |
|
|
|
2'2 |
9/22/2026 01:34:00 |
| 4800 |
2'6 |
0'1 |
2'6 |
2'6 |
2'6 |
2'5 |
9/22/2026 07:44:00 |
| 4850 |
3'1 |
0'0 |
|
|
|
3'1 |
9/22/2026 01:34:00 |
| 4900 |
4'0 |
0'2 |
4'0 |
4'0 |
4'0 |
3'6 |
9/23/2026 12:19:00 |
| 4950 |
4'5 |
0'0 |
|
|
|
4'5 |
9/22/2026 01:34:00 |
| 5000 |
6'5 |
1'0 |
6'5 |
6'5 |
6'5 |
5'5 |
9/23/2026 06:31:00 |
| 5050 |
8'1 |
1'3 |
8'1 |
8'1 |
8'1 |
6'6 |
9/23/2026 05:25:00 |
| 5100 |
9'4 |
1'3 |
8'4 |
9'4 |
8'4 |
8'1 |
9/23/2026 01:53:00 |
| 5150 |
11'3 |
1'5 |
11'3 |
11'3 |
11'3 |
9'6 |
9/23/2026 06:31:00 |
| 5200 |
13'7 |
2'2 |
13'7 |
13'7 |
13'7 |
11'5 |
9/23/2026 04:08:00 |
| 5250 |
13'5 |
0'0 |
|
|
|
13'5 |
9/22/2026 01:34:00 |
| 5300 |
19'0 |
3'0 |
18'4 |
19'0 |
18'4 |
16'0 |
9/23/2026 05:26:00 |
| 5350 |
18'4 |
0'0 |
|
|
|
18'4 |
9/22/2026 01:34:00 |
| 5400 |
21'2 |
0'0 |
|
|
|
21'2 |
9/22/2026 01:34:00 |
| 5450 |
24'2 |
0'0 |
|
|
|
24'2 |
9/22/2026 01:34:00 |
| 5500 |
27'3 |
0'0 |
|
|
|
27'3 |
9/22/2026 01:34:00 |
| 5550 |
30'6 |
0'0 |
|
|
|
30'6 |
9/22/2026 01:34:00 |
| 5600 |
34'2 |
0'0 |
|
|
|
34'2 |
9/22/2026 01:34:00 |
| 5650 |
37'7 |
0'0 |
|
|
|
37'7 |
9/22/2026 01:34:00 |
| 5700 |
41'6 |
0'0 |
|
|
|
41'6 |
9/22/2026 01:34:00 |
| 5750 |
45'6 |
0'0 |
|
|
|
45'6 |
9/22/2026 01:34:00 |
| 5800 |
52'1 |
2'2 |
52'1 |
52'1 |
52'1 |
49'7 |
9/22/2026 08:35:00 |
| 5850 |
54'1 |
0'0 |
|
|
|
54'1 |
9/22/2026 01:34:00 |
| 5900 |
58'3 |
0'0 |
|
|
|
58'3 |
9/22/2026 01:34:00 |
| 5950 |
62'6 |
0'0 |
|
|
|
62'6 |
9/22/2026 01:34:00 |
| 6000 |
67'2 |
0'0 |
|
|
|
67'2 |
9/22/2026 01:34:00 |
| 6100 |
76'3 |
0'0 |
|
|
|
76'3 |
9/22/2026 01:34:00 |
| 6150 |
81'0 |
0'0 |
|
|
|
81'0 |
9/22/2026 01:34:00 |
| 6200 |
85'6 |
0'0 |
|
|
|
85'6 |
9/22/2026 01:34:00 |
| 6250 |
90'4 |
0'0 |
|
|
|
90'4 |
9/22/2026 01:34:00 |
| 6300 |
95'2 |
0'0 |
|
|
|
95'2 |
9/22/2026 01:34:00 |
| 6400 |
104'7 |
0'0 |
|
|
|
104'7 |
9/22/2026 01:34:00 |
| 6500 |
114'4 |
0'0 |
|
|
|
114'4 |
9/22/2026 01:34:00 |
| 6600 |
124'2 |
0'0 |
|
|
|
124'2 |
9/22/2026 01:34:00 |
| 6700 |
134'0 |
0'0 |
|
|
|
134'0 |
9/22/2026 01:34:00 |
| 7000 |
163'5 |
0'0 |
|
|
|
163'5 |
9/22/2026 01:34:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
