 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 10/23/2026 11:49:14 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3800 |
80'4 |
0'0 |
|
|
|
80'4 |
10/22/2026 01:28:00 |
| 4000 |
60'5 |
0'0 |
|
|
|
60'5 |
10/22/2026 01:28:00 |
| 4100 |
50'6 |
0'0 |
|
|
|
50'6 |
10/22/2026 01:28:00 |
| 4150 |
45'7 |
0'0 |
|
|
|
45'7 |
10/22/2026 01:28:00 |
| 4200 |
40'7 |
0'0 |
|
|
|
40'7 |
10/22/2026 01:28:00 |
| 4250 |
36'1 |
0'0 |
|
|
|
36'1 |
10/22/2026 01:28:00 |
| 4300 |
31'3 |
0'0 |
|
|
|
31'3 |
10/22/2026 01:28:00 |
| 4350 |
23'2 |
-3'6 |
23'2 |
23'2 |
23'2 |
27'0 |
10/23/2026 10:26:00 |
| 4400 |
19'0 |
-3'6 |
19'0 |
19'0 |
19'0 |
22'6 |
10/23/2026 10:13:00 |
| 4450 |
18'5 |
0'0 |
|
|
|
18'5 |
10/22/2026 01:28:00 |
| 4500 |
12'4 |
-2'4 |
14'0 |
14'0 |
12'3 |
15'0 |
10/23/2026 11:02:00 |
| 4550 |
9'4 |
-2'3 |
11'0 |
11'0 |
9'4 |
11'7 |
10/23/2026 11:37:00 |
| 4600 |
7'3 |
-1'6 |
9'6 |
9'6 |
7'1 |
9'1 |
10/23/2026 11:35:00 |
| 4650 |
5'2 |
-1'5 |
7'1 |
7'1 |
5'2 |
6'7 |
10/23/2026 11:37:00 |
| 4700 |
4'1 |
-1'0 |
4'3 |
5'2 |
3'7 |
5'1 |
10/23/2026 11:35:00 |
| 4750 |
2'7 |
-0'7 |
3'4 |
3'7 |
2'7 |
3'6 |
10/23/2026 11:36:00 |
| 4800 |
2'1 |
-0'5 |
3'0 |
3'0 |
2'0 |
2'6 |
10/23/2026 11:28:00 |
| 4850 |
1'4 |
-0'4 |
2'2 |
2'2 |
1'4 |
2'0 |
10/23/2026 10:32:00 |
| 4900 |
1'1 |
-0'3 |
1'1 |
1'2 |
1'1 |
1'4 |
10/23/2026 10:32:00 |
| 4950 |
1'0 |
-0'1 |
1'2 |
1'2 |
1'0 |
1'1 |
10/23/2026 03:26:00 |
| 5000 |
0'6 |
-0'1 |
0'6 |
0'7 |
0'6 |
0'7 |
10/23/2026 11:28:00 |
| 5050 |
0'5 |
-0'1 |
0'5 |
0'5 |
0'5 |
0'6 |
10/23/2026 11:29:00 |
| 5100 |
0'4 |
-0'1 |
0'5 |
0'5 |
0'4 |
0'5 |
10/23/2026 11:07:00 |
| 5150 |
0'4 |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
10/23/2026 09:30:00 |
| 5200 |
0'2 |
-0'1 |
0'3 |
0'4 |
0'2 |
0'3 |
10/23/2026 11:01:00 |
| 5250 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/23/2026 10:05:00 |
| 5300 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/23/2026 09:30:00 |
| 5350 |
0'3 |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
10/23/2026 11:32:00 |
| 5400 |
0'2 |
0'0 |
0'1 |
0'3 |
0'1 |
0'2 |
10/23/2026 11:28:00 |
| 5450 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2026 01:28:00 |
| 5500 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/23/2026 09:30:00 |
| 5550 |
0'2 |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
10/23/2026 09:51:00 |
| 5600 |
0'2 |
0'0 |
|
|
|
0'2 |
10/22/2026 01:28:00 |
| 5650 |
0'0 |
-0'2 |
0'0 |
0'0 |
0'0 |
0'2 |
10/22/2026 07:23:00 |
| 5700 |
0'1 |
-0'1 |
0'2 |
0'2 |
0'1 |
0'2 |
10/23/2026 09:46:00 |
| 5750 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/22/2026 07:23:00 |
| 5800 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/23/2026 09:12:00 |
| 5850 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 5900 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/23/2026 10:17:00 |
| 5950 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/23/2026 10:54:00 |
| 6000 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/23/2026 10:06:00 |
| 6050 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 6100 |
0'0 |
-0'1 |
0'1 |
0'1 |
0'0 |
0'1 |
10/23/2026 10:54:00 |
| 6150 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 6200 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/23/2026 10:54:00 |
| 6250 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 6300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 6350 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 6400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 6450 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 6500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 6550 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 6600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 6650 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 6700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 6750 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 6800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 6900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 7000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 7100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 7200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 7300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 7400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 7500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 8000 |
0'1 |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/23/2026 12:19:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 10/23/2026 11:49:14 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 3800 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 3850 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 3900 |
0'1 |
0'0 |
|
|
|
0'1 |
10/22/2026 01:28:00 |
| 3950 |
0'2 |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
10/23/2026 08:47:00 |
| 4000 |
0'4 |
0'2 |
0'4 |
0'4 |
0'4 |
0'2 |
10/23/2026 11:34:00 |
| 4050 |
0'3 |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
10/23/2026 08:49:00 |
| 4100 |
0'5 |
0'2 |
0'4 |
0'5 |
0'4 |
0'3 |
10/23/2026 11:30:00 |
| 4150 |
0'3 |
0'0 |
|
|
|
0'3 |
10/22/2026 01:28:00 |
| 4200 |
1'0 |
0'4 |
1'0 |
1'0 |
1'0 |
0'4 |
10/23/2026 11:32:00 |
| 4250 |
1'1 |
0'3 |
0'7 |
1'1 |
0'7 |
0'6 |
10/23/2026 09:06:00 |
| 4300 |
1'5 |
0'5 |
1'2 |
1'5 |
1'2 |
1'0 |
10/23/2026 11:25:00 |
| 4350 |
2'2 |
0'6 |
1'5 |
2'2 |
1'5 |
1'4 |
10/23/2026 11:36:00 |
| 4400 |
3'0 |
0'6 |
2'3 |
3'1 |
2'3 |
2'2 |
10/23/2026 11:21:00 |
| 4450 |
4'3 |
1'2 |
3'1 |
4'5 |
3'1 |
3'1 |
10/23/2026 11:36:00 |
| 4500 |
6'0 |
1'4 |
4'4 |
6'4 |
4'4 |
4'4 |
10/23/2026 11:35:00 |
| 4550 |
8'2 |
1'7 |
6'3 |
8'6 |
6'3 |
6'3 |
10/23/2026 11:28:00 |
| 4600 |
10'5 |
2'0 |
8'5 |
11'3 |
8'0 |
8'5 |
10/23/2026 11:25:00 |
| 4650 |
14'0 |
2'5 |
12'2 |
14'4 |
12'2 |
11'3 |
10/23/2026 11:18:00 |
| 4700 |
17'5 |
3'0 |
14'4 |
18'1 |
14'4 |
14'5 |
10/23/2026 11:34:00 |
| 4750 |
21'2 |
3'0 |
19'6 |
21'4 |
19'6 |
18'2 |
10/23/2026 11:15:00 |
| 4800 |
25'7 |
3'5 |
22'6 |
26'2 |
22'5 |
22'2 |
10/23/2026 11:30:00 |
| 4850 |
30'0 |
3'4 |
27'0 |
30'6 |
27'0 |
26'4 |
10/23/2026 11:14:00 |
| 4900 |
34'7 |
4'0 |
32'5 |
35'0 |
31'5 |
30'7 |
10/23/2026 11:37:00 |
| 4950 |
39'5 |
4'1 |
35'0 |
40'0 |
35'0 |
35'4 |
10/23/2026 11:00:00 |
| 5000 |
44'3 |
4'1 |
41'0 |
45'0 |
41'0 |
40'2 |
10/23/2026 11:14:00 |
| 5050 |
49'0 |
3'7 |
46'5 |
49'0 |
46'5 |
45'1 |
10/23/2026 11:14:00 |
| 5100 |
53'6 |
3'6 |
53'4 |
53'6 |
53'2 |
50'0 |
10/23/2026 10:59:00 |
| 5150 |
59'0 |
4'1 |
55'0 |
59'0 |
55'0 |
54'7 |
10/23/2026 11:16:00 |
| 5200 |
64'0 |
4'2 |
58'6 |
64'0 |
58'6 |
59'6 |
10/23/2026 11:19:00 |
| 5250 |
68'5 |
3'7 |
67'6 |
68'6 |
67'6 |
64'6 |
10/23/2026 11:16:00 |
| 5300 |
73'6 |
4'0 |
69'4 |
74'6 |
69'4 |
69'6 |
10/23/2026 11:27:00 |
| 5350 |
74'6 |
0'0 |
|
|
|
74'6 |
10/22/2026 01:28:00 |
| 5400 |
84'4 |
4'7 |
78'2 |
84'4 |
78'2 |
79'5 |
10/23/2026 10:27:00 |
| 5450 |
84'5 |
0'0 |
|
|
|
84'5 |
10/22/2026 01:28:00 |
| 5500 |
89'5 |
0'0 |
|
|
|
89'5 |
10/22/2026 01:28:00 |
| 5550 |
94'5 |
0'0 |
|
|
|
94'5 |
10/22/2026 01:28:00 |
| 5600 |
99'5 |
0'0 |
|
|
|
99'5 |
10/22/2026 01:28:00 |
| 5650 |
104'5 |
0'0 |
|
|
|
104'5 |
10/22/2026 01:28:00 |
| 5700 |
112'2 |
2'5 |
111'0 |
112'5 |
111'0 |
109'5 |
10/23/2026 09:42:00 |
| 5800 |
119'4 |
0'0 |
|
|
|
119'4 |
10/22/2026 01:28:00 |
| 6200 |
159'4 |
0'0 |
|
|
|
159'4 |
10/22/2026 01:28:00 |
| 6500 |
189'4 |
0'0 |
|
|
|
189'4 |
10/22/2026 01:28:00 |
| 7000 |
239'4 |
0'0 |
|
|
|
239'4 |
10/22/2026 01:28:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
