 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 09/21/2026 2:17:23 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
167'4 |
0'0 |
|
|
|
167'4 |
9/18/2026 01:30:00 |
| 3800 |
147'4 |
0'0 |
|
|
|
147'4 |
9/18/2026 01:30:00 |
| 4000 |
127'5 |
0'0 |
|
|
|
127'5 |
9/18/2026 01:30:00 |
| 4050 |
122'5 |
0'0 |
|
|
|
122'5 |
9/18/2026 01:30:00 |
| 4100 |
117'6 |
0'0 |
|
|
|
117'6 |
9/18/2026 01:30:00 |
| 4150 |
112'6 |
0'0 |
|
|
|
112'6 |
9/18/2026 01:30:00 |
| 4200 |
107'7 |
0'0 |
|
|
|
107'7 |
9/18/2026 01:30:00 |
| 4250 |
102'7 |
0'0 |
|
|
|
102'7 |
9/18/2026 01:30:00 |
| 4300 |
98'0 |
0'0 |
|
|
|
98'0 |
9/18/2026 01:30:00 |
| 4350 |
93'1 |
0'0 |
|
|
|
93'1 |
9/18/2026 01:30:00 |
| 4400 |
88'2 |
0'0 |
|
|
|
88'2 |
9/18/2026 01:30:00 |
| 4450 |
83'3 |
0'0 |
|
|
|
83'3 |
9/18/2026 01:30:00 |
| 4500 |
78'4 |
0'0 |
|
|
|
78'4 |
9/18/2026 01:30:00 |
| 4550 |
73'6 |
0'0 |
|
|
|
73'6 |
9/18/2026 01:30:00 |
| 4600 |
72'3 |
3'3 |
72'3 |
72'3 |
72'3 |
69'0 |
9/20/2026 07:04:00 |
| 4650 |
64'2 |
0'0 |
|
|
|
64'2 |
9/18/2026 01:30:00 |
| 4700 |
59'5 |
0'0 |
|
|
|
59'5 |
9/18/2026 01:30:00 |
| 4750 |
58'0 |
2'7 |
58'0 |
58'0 |
58'0 |
55'1 |
9/20/2026 07:02:00 |
| 4800 |
56'4 |
5'6 |
53'3 |
56'4 |
53'3 |
50'6 |
9/20/2026 07:25:00 |
| 4850 |
46'4 |
0'0 |
|
|
|
46'4 |
9/18/2026 01:30:00 |
| 4900 |
42'3 |
0'0 |
|
|
|
42'3 |
9/18/2026 01:30:00 |
| 4950 |
38'4 |
0'0 |
|
|
|
38'4 |
9/18/2026 01:30:00 |
| 5000 |
36'5 |
1'6 |
36'6 |
36'6 |
36'5 |
34'7 |
9/20/2026 07:02:00 |
| 5050 |
31'3 |
0'0 |
|
|
|
31'3 |
9/18/2026 01:30:00 |
| 5100 |
28'2 |
0'0 |
|
|
|
28'2 |
9/18/2026 01:30:00 |
| 5150 |
25'2 |
0'0 |
|
|
|
25'2 |
9/18/2026 01:30:00 |
| 5200 |
26'3 |
3'7 |
26'3 |
26'3 |
26'3 |
22'4 |
9/20/2026 07:42:00 |
| 5250 |
20'1 |
0'0 |
|
|
|
20'1 |
9/18/2026 01:30:00 |
| 5300 |
21'2 |
3'3 |
20'6 |
21'4 |
20'6 |
17'7 |
9/20/2026 09:44:00 |
| 5350 |
17'2 |
1'3 |
17'2 |
17'2 |
17'2 |
15'7 |
9/20/2026 07:03:00 |
| 5400 |
14'0 |
0'0 |
|
|
|
14'0 |
9/18/2026 01:30:00 |
| 5450 |
12'3 |
0'0 |
|
|
|
12'3 |
9/18/2026 01:30:00 |
| 5500 |
13'4 |
2'5 |
10'7 |
13'4 |
10'7 |
10'7 |
9/20/2026 09:44:00 |
| 5550 |
9'5 |
0'0 |
|
|
|
9'5 |
9/18/2026 01:30:00 |
| 5600 |
10'4 |
2'0 |
10'0 |
10'4 |
10'0 |
8'4 |
9/20/2026 09:24:00 |
| 5650 |
9'0 |
1'4 |
9'0 |
9'0 |
9'0 |
7'4 |
9/20/2026 07:51:00 |
| 5700 |
7'5 |
1'0 |
7'5 |
7'6 |
7'5 |
6'5 |
9/20/2026 07:13:00 |
| 5750 |
7'1 |
1'3 |
6'5 |
7'1 |
6'5 |
5'6 |
9/21/2026 02:00:00 |
| 5800 |
6'2 |
1'1 |
6'2 |
6'2 |
6'2 |
5'1 |
9/21/2026 02:01:00 |
| 5850 |
4'4 |
0'0 |
|
|
|
4'4 |
9/18/2026 01:30:00 |
| 5900 |
4'0 |
0'0 |
|
|
|
4'0 |
9/18/2026 01:30:00 |
| 5950 |
3'5 |
0'0 |
|
|
|
3'5 |
9/18/2026 01:30:00 |
| 6000 |
4'0 |
0'7 |
4'0 |
4'0 |
4'0 |
3'1 |
9/20/2026 09:39:00 |
| 6050 |
2'7 |
0'0 |
|
|
|
2'7 |
9/18/2026 01:30:00 |
| 6100 |
2'5 |
0'0 |
|
|
|
2'5 |
9/18/2026 01:30:00 |
| 6150 |
2'3 |
0'0 |
|
|
|
2'3 |
9/18/2026 01:30:00 |
| 6200 |
2'1 |
0'0 |
|
|
|
2'1 |
9/18/2026 01:30:00 |
| 6250 |
2'0 |
0'0 |
|
|
|
2'0 |
9/18/2026 01:30:00 |
| 6300 |
2'0 |
0'2 |
2'0 |
2'0 |
2'0 |
1'6 |
9/20/2026 08:59:00 |
| 6350 |
1'5 |
0'0 |
|
|
|
1'5 |
9/18/2026 01:30:00 |
| 6400 |
1'4 |
0'0 |
|
|
|
1'4 |
9/18/2026 01:30:00 |
| 6450 |
1'3 |
0'0 |
|
|
|
1'3 |
9/18/2026 01:30:00 |
| 6500 |
1'5 |
0'2 |
1'5 |
1'5 |
1'5 |
1'3 |
9/20/2026 07:35:00 |
| 6550 |
1'2 |
0'0 |
|
|
|
1'2 |
9/18/2026 01:30:00 |
| 6600 |
1'1 |
0'0 |
|
|
|
1'1 |
9/18/2026 01:30:00 |
| 6650 |
1'1 |
0'0 |
|
|
|
1'1 |
9/18/2026 01:30:00 |
| 6700 |
1'0 |
0'0 |
|
|
|
1'0 |
9/18/2026 01:30:00 |
| 6750 |
1'0 |
0'0 |
|
|
|
1'0 |
9/18/2026 01:30:00 |
| 6800 |
0'7 |
0'0 |
|
|
|
0'7 |
9/18/2026 01:30:00 |
| 6900 |
0'6 |
0'0 |
|
|
|
0'6 |
9/18/2026 01:30:00 |
| 7000 |
0'3 |
-0'3 |
0'3 |
0'3 |
0'3 |
0'6 |
9/20/2026 07:00:00 |
| 7100 |
0'5 |
0'0 |
|
|
|
0'5 |
9/18/2026 01:30:00 |
| 7200 |
0'5 |
0'0 |
|
|
|
0'5 |
9/18/2026 01:30:00 |
| 7300 |
0'4 |
0'0 |
|
|
|
0'4 |
9/18/2026 01:30:00 |
| 7400 |
0'4 |
0'0 |
|
|
|
0'4 |
9/18/2026 01:30:00 |
| 7500 |
0'3 |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 7600 |
0'3 |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 8000 |
0'2 |
0'0 |
|
|
|
0'2 |
9/18/2026 01:30:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 09/21/2026 2:17:23 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3600 |
0'2 |
0'0 |
|
|
|
0'2 |
9/18/2026 01:30:00 |
| 3650 |
0'2 |
0'0 |
|
|
|
0'2 |
9/18/2026 01:30:00 |
| 3700 |
0'2 |
0'0 |
|
|
|
0'2 |
9/18/2026 01:30:00 |
| 3750 |
0'2 |
0'0 |
|
|
|
0'2 |
9/18/2026 01:30:00 |
| 3800 |
0'3 |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 3850 |
0'3 |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 3900 |
0'3 |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 3950 |
0'3 |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 4000 |
0'4 |
0'0 |
|
|
|
0'4 |
9/18/2026 01:30:00 |
| 4050 |
0'4 |
0'0 |
|
|
|
0'4 |
9/18/2026 01:30:00 |
| 4100 |
0'5 |
0'0 |
|
|
|
0'5 |
9/18/2026 01:30:00 |
| 4150 |
0'5 |
0'0 |
|
|
|
0'5 |
9/18/2026 01:30:00 |
| 4200 |
0'5 |
0'0 |
|
|
|
0'5 |
9/18/2026 01:30:00 |
| 4250 |
0'6 |
0'0 |
|
|
|
0'6 |
9/18/2026 01:30:00 |
| 4300 |
0'6 |
-0'1 |
0'6 |
0'6 |
0'6 |
0'7 |
9/20/2026 11:04:00 |
| 4350 |
1'0 |
0'0 |
|
|
|
1'0 |
9/18/2026 01:30:00 |
| 4400 |
1'1 |
0'0 |
|
|
|
1'1 |
9/18/2026 01:30:00 |
| 4450 |
1'2 |
0'0 |
|
|
|
1'2 |
9/18/2026 01:30:00 |
| 4500 |
1'2 |
-0'1 |
1'2 |
1'2 |
1'2 |
1'3 |
9/20/2026 09:02:00 |
| 4550 |
1'4 |
0'0 |
|
|
|
1'4 |
9/18/2026 01:30:00 |
| 4600 |
1'6 |
0'0 |
|
|
|
1'6 |
9/18/2026 01:30:00 |
| 4650 |
2'1 |
0'0 |
|
|
|
2'1 |
9/18/2026 01:30:00 |
| 4700 |
2'3 |
0'0 |
|
|
|
2'3 |
9/18/2026 01:30:00 |
| 4750 |
2'3 |
-0'4 |
2'4 |
2'4 |
2'3 |
2'7 |
9/20/2026 07:38:00 |
| 4800 |
3'4 |
0'0 |
|
|
|
3'4 |
9/18/2026 01:30:00 |
| 4850 |
4'1 |
0'0 |
|
|
|
4'1 |
9/18/2026 01:30:00 |
| 4900 |
5'0 |
0'0 |
|
|
|
5'0 |
9/18/2026 01:30:00 |
| 4950 |
5'1 |
-1'0 |
5'1 |
5'1 |
5'1 |
6'1 |
9/20/2026 08:03:00 |
| 5000 |
6'0 |
-1'4 |
6'7 |
6'7 |
6'0 |
7'4 |
9/20/2026 09:44:00 |
| 5050 |
9'0 |
0'0 |
|
|
|
9'0 |
9/18/2026 01:30:00 |
| 5100 |
8'7 |
-1'7 |
10'0 |
10'0 |
8'7 |
10'6 |
9/20/2026 07:18:00 |
| 5150 |
10'5 |
-2'2 |
12'0 |
12'0 |
10'4 |
12'7 |
9/20/2026 09:09:00 |
| 5200 |
12'4 |
-2'5 |
12'5 |
12'5 |
12'3 |
15'1 |
9/20/2026 09:17:00 |
| 5250 |
17'5 |
0'0 |
|
|
|
17'5 |
9/18/2026 01:30:00 |
| 5300 |
17'5 |
-2'6 |
18'1 |
18'1 |
17'5 |
20'3 |
9/20/2026 11:27:00 |
| 5350 |
20'0 |
-3'3 |
20'0 |
20'0 |
20'0 |
23'3 |
9/20/2026 07:19:00 |
| 5400 |
26'4 |
0'0 |
|
|
|
26'4 |
9/18/2026 01:30:00 |
| 5450 |
29'6 |
0'0 |
|
|
|
29'6 |
9/18/2026 01:30:00 |
| 5500 |
29'5 |
-3'6 |
29'5 |
29'5 |
29'5 |
33'3 |
9/20/2026 08:04:00 |
| 5550 |
37'0 |
0'0 |
|
|
|
37'0 |
9/18/2026 01:30:00 |
| 5600 |
40'7 |
0'0 |
|
|
|
40'7 |
9/18/2026 01:30:00 |
| 5650 |
44'6 |
0'0 |
|
|
|
44'6 |
9/18/2026 01:30:00 |
| 5700 |
48'7 |
0'0 |
|
|
|
48'7 |
9/18/2026 01:30:00 |
| 5750 |
53'0 |
0'0 |
|
|
|
53'0 |
9/18/2026 01:30:00 |
| 5800 |
57'3 |
0'0 |
|
|
|
57'3 |
9/18/2026 01:30:00 |
| 5850 |
61'6 |
0'0 |
|
|
|
61'6 |
9/18/2026 01:30:00 |
| 5900 |
66'2 |
0'0 |
|
|
|
66'2 |
9/18/2026 01:30:00 |
| 5950 |
70'6 |
0'0 |
|
|
|
70'6 |
9/18/2026 01:30:00 |
| 6000 |
75'3 |
0'0 |
|
|
|
75'3 |
9/18/2026 01:30:00 |
| 6100 |
84'6 |
0'0 |
|
|
|
84'6 |
9/18/2026 01:30:00 |
| 6150 |
89'3 |
0'0 |
|
|
|
89'3 |
9/18/2026 01:30:00 |
| 6200 |
94'2 |
0'0 |
|
|
|
94'2 |
9/18/2026 01:30:00 |
| 6250 |
99'0 |
0'0 |
|
|
|
99'0 |
9/18/2026 01:30:00 |
| 6300 |
103'7 |
0'0 |
|
|
|
103'7 |
9/18/2026 01:30:00 |
| 6400 |
113'5 |
0'0 |
|
|
|
113'5 |
9/18/2026 01:30:00 |
| 6500 |
123'3 |
0'0 |
|
|
|
123'3 |
9/18/2026 01:30:00 |
| 6600 |
133'1 |
0'0 |
|
|
|
133'1 |
9/18/2026 01:30:00 |
| 6700 |
143'0 |
0'0 |
|
|
|
143'0 |
9/18/2026 01:30:00 |
| 7000 |
172'6 |
0'0 |
|
|
|
172'6 |
9/18/2026 01:30:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
