 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 09/29/2026 5:48:54 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
162'0s |
-1'0 |
|
|
|
163'0 |
9/29/2026 01:37:00 |
| 3800 |
142'0s |
-1'0 |
|
|
|
143'0 |
9/29/2026 01:37:00 |
| 4000 |
122'0s |
-1'1 |
|
|
|
123'1 |
9/29/2026 01:37:00 |
| 4050 |
117'1s |
-1'0 |
|
|
|
118'1 |
9/29/2026 01:37:00 |
| 4100 |
112'1s |
-1'0 |
|
|
|
113'1 |
9/29/2026 01:37:00 |
| 4150 |
107'1s |
-1'1 |
|
|
|
108'2 |
9/29/2026 01:37:00 |
| 4200 |
102'2s |
-1'0 |
|
|
|
103'2 |
9/29/2026 01:37:00 |
| 4250 |
97'2s |
-1'1 |
|
|
|
98'3 |
9/29/2026 01:37:00 |
| 4300 |
92'3s |
-1'0 |
|
|
|
93'3 |
9/29/2026 01:37:00 |
| 4350 |
87'3s |
-1'1 |
|
|
|
88'4 |
9/29/2026 01:37:00 |
| 4400 |
82'4s |
-1'1 |
|
|
|
83'5 |
9/29/2026 01:37:00 |
| 4450 |
77'5s |
-1'1 |
|
|
|
78'6 |
9/29/2026 01:37:00 |
| 4500 |
72'7s |
-1'1 |
76'0 |
76'0 |
73'0 |
74'0 |
9/29/2026 01:37:00 |
| 4550 |
68'0s |
-1'2 |
|
|
|
69'2 |
9/29/2026 01:37:00 |
| 4600 |
63'2s |
-1'2 |
|
|
|
64'4 |
9/29/2026 01:37:00 |
| 4650 |
58'5s |
-1'2 |
|
|
|
59'7 |
9/29/2026 01:37:00 |
| 4700 |
54'0s |
-1'2 |
56'0 |
57'0 |
55'5 |
55'2 |
9/29/2026 01:37:00 |
| 4750 |
49'4s |
-1'3 |
48'5 |
48'5 |
48'5 |
50'7 |
9/29/2026 01:37:00 |
| 4800 |
45'2s |
-1'2 |
47'2 |
47'7 |
46'6 |
46'4 |
9/29/2026 01:37:00 |
| 4850 |
41'0s |
-1'3 |
42'1 |
42'1 |
42'1 |
42'3 |
9/29/2026 01:37:00 |
| 4900 |
37'1s |
-1'2 |
38'1 |
38'1 |
38'1 |
38'3 |
9/29/2026 01:37:00 |
| 4950 |
33'3s |
-1'2 |
32'7 |
32'7 |
32'7 |
34'5 |
9/29/2026 01:37:00 |
| 5000 |
29'7s |
-1'3 |
31'4 |
32'6 |
29'3 |
31'2 |
9/29/2026 01:37:00 |
| 5050 |
26'5s |
-1'3 |
|
|
|
28'0 |
9/29/2026 01:37:00 |
| 5100 |
23'5s |
-1'3 |
25'3 |
25'3 |
23'5 |
25'0 |
9/29/2026 01:37:00 |
| 5150 |
20'7s |
-1'2 |
20'7 |
21'5 |
20'7 |
22'1 |
9/29/2026 01:37:00 |
| 5200 |
18'3s |
-1'2 |
19'6 |
20'4 |
17'6 |
19'5 |
9/29/2026 01:37:00 |
| 5250 |
16'1s |
-1'2 |
17'7 |
17'7 |
15'7 |
17'3 |
9/29/2026 01:37:00 |
| 5300 |
14'1s |
-1'1 |
14'5 |
16'2 |
13'4 |
15'2 |
9/29/2026 01:37:00 |
| 5350 |
12'2s |
-1'1 |
13'6 |
13'6 |
12'1 |
13'3 |
9/29/2026 01:37:00 |
| 5400 |
10'5s |
-1'1 |
11'7 |
12'1 |
10'5 |
11'6 |
9/29/2026 01:37:00 |
| 5450 |
9'1s |
-1'2 |
10'6 |
11'0 |
8'7 |
10'3 |
9/29/2026 01:37:00 |
| 5500 |
8'0s |
-1'0 |
9'0 |
9'6 |
7'7 |
9'0 |
9/29/2026 01:37:00 |
| 5550 |
6'7s |
-1'0 |
7'2 |
7'2 |
6'5 |
7'7 |
9/29/2026 01:37:00 |
| 5600 |
6'0s |
-0'7 |
6'5 |
6'7 |
5'6 |
6'7 |
9/29/2026 01:37:00 |
| 5650 |
5'1s |
-0'7 |
5'7 |
6'2 |
5'3 |
6'0 |
9/29/2026 01:37:00 |
| 5700 |
4'4s |
-0'6 |
5'1 |
5'5 |
4'3 |
5'2 |
9/29/2026 01:37:00 |
| 5750 |
4'0s |
-0'5 |
4'6 |
4'6 |
4'0 |
4'5 |
9/29/2026 01:37:00 |
| 5800 |
3'4s |
-0'5 |
4'0 |
4'4 |
3'4 |
4'1 |
9/29/2026 01:37:00 |
| 5850 |
3'0s |
-0'5 |
|
|
|
3'5 |
9/29/2026 01:37:00 |
| 5900 |
2'6s |
-0'4 |
3'2 |
3'2 |
2'5 |
3'2 |
9/29/2026 01:37:00 |
| 5950 |
2'3s |
-0'4 |
2'6 |
2'6 |
2'4 |
2'7 |
9/29/2026 01:37:00 |
| 6000 |
2'1s |
-0'4 |
2'4 |
2'6 |
2'1 |
2'5 |
9/29/2026 01:37:00 |
| 6050 |
1'7s |
-0'4 |
|
|
|
2'3 |
9/29/2026 01:37:00 |
| 6100 |
1'5s |
-0'4 |
2'2 |
2'2 |
1'7 |
2'1 |
9/29/2026 01:37:00 |
| 6150 |
1'4s |
-0'4 |
|
|
|
2'0 |
9/29/2026 01:37:00 |
| 6200 |
1'3s |
-0'3 |
1'4 |
1'4 |
1'3 |
1'6 |
9/29/2026 01:37:00 |
| 6250 |
1'1s |
-0'4 |
|
|
|
1'5 |
9/29/2026 01:37:00 |
| 6300 |
1'1s |
-0'3 |
1'2 |
1'2 |
1'1 |
1'4 |
9/29/2026 01:37:00 |
| 6350 |
1'0s |
-0'3 |
|
|
|
1'3 |
9/29/2026 01:37:00 |
| 6400 |
0'7s |
-0'3 |
1'2 |
1'2 |
1'2 |
1'2 |
9/29/2026 01:37:00 |
| 6450 |
0'6s |
-0'3 |
|
|
|
1'1 |
9/29/2026 01:37:00 |
| 6500 |
0'6s |
-0'2 |
|
|
|
1'0 |
9/29/2026 01:37:00 |
| 6550 |
0'5s |
-0'3 |
|
|
|
1'0 |
9/29/2026 01:37:00 |
| 6600 |
0'5s |
-0'2 |
|
|
|
0'7 |
9/29/2026 01:37:00 |
| 6650 |
0'5s |
-0'1 |
|
|
|
0'6 |
9/29/2026 01:37:00 |
| 6700 |
0'4s |
-0'2 |
|
|
|
0'6 |
9/29/2026 01:37:00 |
| 6750 |
0'4s |
-0'1 |
|
|
|
0'5 |
9/29/2026 01:37:00 |
| 6800 |
0'4s |
-0'1 |
|
|
|
0'5 |
9/29/2026 01:37:00 |
| 6900 |
0'3s |
-0'1 |
|
|
|
0'4 |
9/29/2026 01:37:00 |
| 7000 |
0'3s |
-0'1 |
|
|
|
0'4 |
9/29/2026 01:37:00 |
| 7100 |
0'3s |
0'0 |
|
|
|
0'3 |
9/29/2026 01:37:00 |
| 7200 |
0'2s |
-0'1 |
|
|
|
0'3 |
9/29/2026 01:37:00 |
| 7300 |
0'2s |
-0'1 |
|
|
|
0'3 |
9/29/2026 01:37:00 |
| 7400 |
0'2s |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 7500 |
0'2s |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 7600 |
0'2s |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 8000 |
0'1s |
-0'1 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 9200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 9400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 09/29/2026 5:48:54 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
9/29/2026 01:37:00 |
| 3700 |
0'1s |
-0'1 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 3750 |
0'1s |
-0'1 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 3800 |
0'2s |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 3850 |
0'2s |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 3900 |
0'2s |
0'0 |
|
|
|
0'2 |
9/29/2026 01:37:00 |
| 3950 |
0'2s |
-0'1 |
|
|
|
0'3 |
9/29/2026 01:37:00 |
| 4000 |
0'2s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'3 |
9/29/2026 01:37:00 |
| 4050 |
0'3s |
0'0 |
|
|
|
0'3 |
9/29/2026 01:37:00 |
| 4100 |
0'3s |
-0'1 |
|
|
|
0'4 |
9/29/2026 01:37:00 |
| 4150 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'4 |
9/29/2026 01:37:00 |
| 4200 |
0'4s |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
9/29/2026 01:37:00 |
| 4250 |
0'4s |
-0'1 |
|
|
|
0'5 |
9/29/2026 01:37:00 |
| 4300 |
0'5s |
-0'1 |
0'6 |
0'6 |
0'6 |
0'6 |
9/29/2026 01:37:00 |
| 4350 |
0'6s |
-0'1 |
|
|
|
0'7 |
9/29/2026 01:37:00 |
| 4400 |
0'6s |
-0'2 |
0'7 |
1'0 |
0'6 |
1'0 |
9/29/2026 01:37:00 |
| 4450 |
1'0s |
-0'1 |
|
|
|
1'1 |
9/29/2026 01:37:00 |
| 4500 |
1'1s |
-0'1 |
1'1 |
1'2 |
1'0 |
1'2 |
9/29/2026 01:37:00 |
| 4550 |
1'2s |
-0'2 |
1'2 |
1'2 |
1'2 |
1'4 |
9/29/2026 01:37:00 |
| 4600 |
1'4s |
-0'2 |
1'5 |
1'5 |
1'4 |
1'6 |
9/29/2026 01:37:00 |
| 4650 |
1'7s |
-0'2 |
2'0 |
2'0 |
2'0 |
2'1 |
9/29/2026 01:37:00 |
| 4700 |
2'2s |
-0'2 |
2'2 |
2'5 |
2'1 |
2'4 |
9/29/2026 01:37:00 |
| 4750 |
2'6s |
-0'2 |
2'5 |
2'5 |
2'5 |
3'0 |
9/29/2026 01:37:00 |
| 4800 |
3'3s |
-0'3 |
3'7 |
3'7 |
3'3 |
3'6 |
9/29/2026 01:37:00 |
| 4850 |
4'1s |
-0'3 |
4'0 |
4'1 |
4'0 |
4'4 |
9/29/2026 01:37:00 |
| 4900 |
5'2s |
-0'2 |
5'2 |
5'3 |
4'6 |
5'4 |
9/29/2026 01:37:00 |
| 4950 |
6'4s |
-0'2 |
6'5 |
6'6 |
5'7 |
6'6 |
9/29/2026 01:37:00 |
| 5000 |
8'0s |
-0'2 |
8'6 |
8'6 |
7'1 |
8'2 |
9/29/2026 01:37:00 |
| 5050 |
9'6s |
-0'2 |
9'0 |
10'4 |
9'0 |
10'0 |
9/29/2026 01:37:00 |
| 5100 |
11'6s |
-0'2 |
12'1 |
12'1 |
10'6 |
12'0 |
9/29/2026 01:37:00 |
| 5150 |
14'0s |
-0'2 |
15'0 |
15'0 |
13'4 |
14'2 |
9/29/2026 01:37:00 |
| 5200 |
16'3s |
-0'2 |
18'0 |
18'0 |
15'0 |
16'5 |
9/29/2026 01:37:00 |
| 5250 |
19'1s |
-0'2 |
17'6 |
19'2 |
17'6 |
19'3 |
9/29/2026 01:37:00 |
| 5300 |
22'0s |
-0'2 |
23'2 |
23'2 |
21'4 |
22'2 |
9/29/2026 01:37:00 |
| 5350 |
25'1s |
-0'2 |
25'0 |
25'0 |
25'0 |
25'3 |
9/29/2026 01:37:00 |
| 5400 |
28'4s |
-0'1 |
29'2 |
29'2 |
28'4 |
28'5 |
9/29/2026 01:37:00 |
| 5450 |
32'1s |
-0'1 |
31'5 |
32'6 |
31'5 |
32'2 |
9/29/2026 01:37:00 |
| 5500 |
35'7s |
0'0 |
35'7 |
37'0 |
34'5 |
35'7 |
9/29/2026 01:37:00 |
| 5550 |
39'6s |
0'0 |
|
|
|
39'6 |
9/29/2026 01:37:00 |
| 5600 |
43'6s |
0'0 |
43'2 |
44'0 |
43'1 |
43'6 |
9/29/2026 01:37:00 |
| 5650 |
48'0s |
0'1 |
45'6 |
45'6 |
45'6 |
47'7 |
9/29/2026 01:37:00 |
| 5700 |
52'3s |
0'3 |
|
|
|
52'0 |
9/29/2026 01:37:00 |
| 5750 |
56'6s |
0'3 |
|
|
|
56'3 |
9/29/2026 01:37:00 |
| 5800 |
61'2s |
0'3 |
|
|
|
60'7 |
9/29/2026 01:37:00 |
| 5850 |
65'6s |
0'3 |
|
|
|
65'3 |
9/29/2026 01:37:00 |
| 5900 |
70'3s |
0'3 |
|
|
|
70'0 |
9/29/2026 01:37:00 |
| 5950 |
75'1s |
0'4 |
|
|
|
74'5 |
9/29/2026 01:37:00 |
| 6000 |
79'6s |
0'3 |
|
|
|
79'3 |
9/29/2026 01:37:00 |
| 6100 |
89'3s |
0'4 |
|
|
|
88'7 |
9/29/2026 01:37:00 |
| 6150 |
94'1s |
0'4 |
|
|
|
93'5 |
9/29/2026 01:37:00 |
| 6200 |
99'0s |
0'5 |
|
|
|
98'3 |
9/29/2026 01:37:00 |
| 6250 |
103'7s |
0'5 |
|
|
|
103'2 |
9/29/2026 01:37:00 |
| 6300 |
108'6s |
0'5 |
|
|
|
108'1 |
9/29/2026 01:37:00 |
| 6400 |
118'4s |
0'5 |
|
|
|
117'7 |
9/29/2026 01:37:00 |
| 6500 |
128'3s |
0'6 |
|
|
|
127'5 |
9/29/2026 01:37:00 |
| 6600 |
138'2s |
0'6 |
|
|
|
137'4 |
9/29/2026 01:37:00 |
| 6700 |
148'1s |
0'6 |
|
|
|
147'3 |
9/29/2026 01:37:00 |
| 7000 |
178'0s |
0'7 |
|
|
|
177'1 |
9/29/2026 01:37:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
