 |
Options for @C6Z |
 |
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 09/18/2026 4:06:45 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
167'4s |
-3'0 |
|
|
|
170'4 |
9/18/2026 01:30:00 |
| 3800 |
147'4s |
-3'0 |
|
|
|
150'4 |
9/18/2026 01:30:00 |
| 4000 |
127'5s |
-3'0 |
|
|
|
130'5 |
9/18/2026 01:30:00 |
| 4050 |
122'5s |
-3'0 |
|
|
|
125'5 |
9/18/2026 01:30:00 |
| 4100 |
117'6s |
-2'7 |
|
|
|
120'5 |
9/18/2026 01:30:00 |
| 4150 |
112'6s |
-3'0 |
|
|
|
115'6 |
9/18/2026 01:30:00 |
| 4200 |
107'7s |
-2'7 |
|
|
|
110'6 |
9/18/2026 01:30:00 |
| 4250 |
102'7s |
-3'0 |
|
|
|
105'7 |
9/18/2026 01:30:00 |
| 4300 |
98'0s |
-2'7 |
|
|
|
100'7 |
9/18/2026 01:30:00 |
| 4350 |
93'1s |
-2'7 |
|
|
|
96'0 |
9/18/2026 01:30:00 |
| 4400 |
88'2s |
-2'7 |
|
|
|
91'1 |
9/18/2026 01:30:00 |
| 4450 |
83'3s |
-2'7 |
|
|
|
86'2 |
9/18/2026 01:30:00 |
| 4500 |
78'4s |
-3'0 |
77'4 |
77'4 |
77'4 |
81'4 |
9/18/2026 01:30:00 |
| 4550 |
73'6s |
-3'0 |
|
|
|
76'6 |
9/18/2026 01:30:00 |
| 4600 |
69'0s |
-2'7 |
72'2 |
72'2 |
72'2 |
71'7 |
9/18/2026 01:30:00 |
| 4650 |
64'2s |
-3'0 |
63'3 |
63'3 |
63'3 |
67'2 |
9/18/2026 01:30:00 |
| 4700 |
59'5s |
-2'7 |
60'0 |
60'0 |
58'0 |
62'4 |
9/18/2026 01:30:00 |
| 4750 |
55'1s |
-2'7 |
53'3 |
55'4 |
53'3 |
58'0 |
9/18/2026 01:30:00 |
| 4800 |
50'6s |
-2'6 |
53'4 |
53'4 |
49'0 |
53'4 |
9/18/2026 01:30:00 |
| 4850 |
46'4s |
-2'5 |
|
|
|
49'1 |
9/18/2026 01:30:00 |
| 4900 |
42'3s |
-2'5 |
42'6 |
42'6 |
40'6 |
45'0 |
9/18/2026 01:30:00 |
| 4950 |
38'4s |
-2'4 |
38'2 |
38'2 |
38'2 |
41'0 |
9/18/2026 01:30:00 |
| 5000 |
34'7s |
-2'2 |
37'0 |
37'6 |
33'3 |
37'1 |
9/18/2026 01:30:00 |
| 5050 |
31'3s |
-2'2 |
33'0 |
33'0 |
30'2 |
33'5 |
9/18/2026 01:30:00 |
| 5100 |
28'2s |
-2'0 |
27'1 |
28'0 |
27'1 |
30'2 |
9/18/2026 01:30:00 |
| 5150 |
25'2s |
-2'0 |
27'3 |
27'3 |
27'3 |
27'2 |
9/18/2026 01:30:00 |
| 5200 |
22'4s |
-1'7 |
22'4 |
22'4 |
21'6 |
24'3 |
9/18/2026 01:30:00 |
| 5250 |
20'1s |
-1'6 |
18'6 |
18'7 |
18'6 |
21'7 |
9/18/2026 01:30:00 |
| 5300 |
17'7s |
-1'5 |
17'4 |
18'1 |
17'0 |
19'4 |
9/18/2026 01:30:00 |
| 5350 |
15'7s |
-1'4 |
15'0 |
15'4 |
15'0 |
17'3 |
9/18/2026 01:30:00 |
| 5400 |
14'0s |
-1'4 |
16'4 |
16'4 |
13'0 |
15'4 |
9/18/2026 01:30:00 |
| 5450 |
12'3s |
-1'3 |
12'2 |
12'3 |
12'2 |
13'6 |
9/18/2026 01:30:00 |
| 5500 |
10'7s |
-1'3 |
12'3 |
12'3 |
10'1 |
12'2 |
9/18/2026 01:30:00 |
| 5550 |
9'5s |
-1'1 |
9'3 |
9'6 |
9'3 |
10'6 |
9/18/2026 01:30:00 |
| 5600 |
8'4s |
-1'0 |
9'2 |
9'2 |
8'0 |
9'4 |
9/18/2026 01:30:00 |
| 5650 |
7'4s |
-0'7 |
8'3 |
8'3 |
7'7 |
8'3 |
9/18/2026 01:30:00 |
| 5700 |
6'5s |
-0'6 |
6'6 |
6'6 |
6'1 |
7'3 |
9/18/2026 01:30:00 |
| 5750 |
5'6s |
-0'6 |
6'4 |
6'4 |
6'1 |
6'4 |
9/18/2026 01:30:00 |
| 5800 |
5'1s |
-0'5 |
5'5 |
5'5 |
4'5 |
5'6 |
9/18/2026 01:30:00 |
| 5850 |
4'4s |
-0'5 |
|
|
|
5'1 |
9/18/2026 01:30:00 |
| 5900 |
4'0s |
-0'4 |
3'6 |
4'1 |
3'6 |
4'4 |
9/18/2026 01:30:00 |
| 5950 |
3'5s |
-0'3 |
4'1 |
4'1 |
4'1 |
4'0 |
9/18/2026 01:30:00 |
| 6000 |
3'1s |
-0'3 |
3'5 |
3'5 |
3'0 |
3'4 |
9/18/2026 01:30:00 |
| 6050 |
2'7s |
-0'2 |
|
|
|
3'1 |
9/18/2026 01:30:00 |
| 6100 |
2'5s |
-0'2 |
2'5 |
2'5 |
2'4 |
2'7 |
9/18/2026 01:30:00 |
| 6150 |
2'3s |
-0'2 |
|
|
|
2'5 |
9/18/2026 01:30:00 |
| 6200 |
2'1s |
-0'2 |
2'0 |
2'0 |
2'0 |
2'3 |
9/18/2026 01:30:00 |
| 6250 |
2'0s |
-0'1 |
|
|
|
2'1 |
9/18/2026 01:30:00 |
| 6300 |
1'6s |
-0'2 |
1'6 |
1'6 |
1'6 |
2'0 |
9/18/2026 01:30:00 |
| 6350 |
1'5s |
-0'1 |
|
|
|
1'6 |
9/18/2026 01:30:00 |
| 6400 |
1'4s |
-0'1 |
|
|
|
1'5 |
9/18/2026 01:30:00 |
| 6450 |
1'3s |
-0'1 |
|
|
|
1'4 |
9/18/2026 01:30:00 |
| 6500 |
1'3s |
-0'1 |
1'3 |
1'3 |
1'3 |
1'4 |
9/18/2026 01:30:00 |
| 6550 |
1'2s |
-0'1 |
|
|
|
1'3 |
9/18/2026 01:30:00 |
| 6600 |
1'1s |
-0'1 |
1'0 |
1'0 |
1'0 |
1'2 |
9/18/2026 01:30:00 |
| 6650 |
1'1s |
-0'1 |
|
|
|
1'2 |
9/18/2026 01:30:00 |
| 6700 |
1'0s |
-0'1 |
|
|
|
1'1 |
9/18/2026 01:30:00 |
| 6750 |
1'0s |
0'0 |
|
|
|
1'0 |
9/18/2026 01:30:00 |
| 6800 |
0'7s |
-0'1 |
|
|
|
1'0 |
9/18/2026 01:30:00 |
| 6900 |
0'6s |
-0'1 |
|
|
|
0'7 |
9/18/2026 01:30:00 |
| 7000 |
0'6s |
0'0 |
|
|
|
0'6 |
9/18/2026 01:30:00 |
| 7100 |
0'5s |
0'0 |
|
|
|
0'5 |
9/18/2026 01:30:00 |
| 7200 |
0'5s |
0'1 |
|
|
|
0'4 |
9/18/2026 01:30:00 |
| 7300 |
0'4s |
0'0 |
|
|
|
0'4 |
9/18/2026 01:30:00 |
| 7400 |
0'4s |
0'1 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 7500 |
0'3s |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 7600 |
0'3s |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 8000 |
0'2s |
0'0 |
|
|
|
0'2 |
9/18/2026 01:30:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 9200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 9400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 9500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 11000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 09/18/2026 4:06:45 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 2700 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 2800 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 2900 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3100 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3600 |
0'2s |
0'1 |
|
|
|
0'1 |
9/18/2026 01:30:00 |
| 3650 |
0'2s |
0'0 |
|
|
|
0'2 |
9/18/2026 01:30:00 |
| 3700 |
0'2s |
0'0 |
|
|
|
0'2 |
9/18/2026 01:30:00 |
| 3750 |
0'2s |
0'0 |
|
|
|
0'2 |
9/18/2026 01:30:00 |
| 3800 |
0'3s |
0'1 |
|
|
|
0'2 |
9/18/2026 01:30:00 |
| 3850 |
0'3s |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 3900 |
0'3s |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 3950 |
0'3s |
0'0 |
|
|
|
0'3 |
9/18/2026 01:30:00 |
| 4000 |
0'4s |
0'1 |
0'4 |
0'4 |
0'4 |
0'3 |
9/18/2026 01:30:00 |
| 4050 |
0'4s |
0'0 |
|
|
|
0'4 |
9/18/2026 01:30:00 |
| 4100 |
0'5s |
0'1 |
0'5 |
0'5 |
0'5 |
0'4 |
9/18/2026 01:30:00 |
| 4150 |
0'5s |
0'1 |
|
|
|
0'4 |
9/18/2026 01:30:00 |
| 4200 |
0'5s |
0'0 |
0'6 |
0'6 |
0'6 |
0'5 |
9/18/2026 01:30:00 |
| 4250 |
0'6s |
0'0 |
0'6 |
0'6 |
0'6 |
0'6 |
9/18/2026 01:30:00 |
| 4300 |
0'7s |
0'1 |
0'6 |
0'7 |
0'6 |
0'6 |
9/18/2026 01:30:00 |
| 4350 |
1'0s |
0'1 |
1'0 |
1'0 |
1'0 |
0'7 |
9/18/2026 01:30:00 |
| 4400 |
1'1s |
0'1 |
|
|
|
1'0 |
9/18/2026 01:30:00 |
| 4450 |
1'2s |
0'1 |
|
|
|
1'1 |
9/18/2026 01:30:00 |
| 4500 |
1'3s |
0'0 |
1'4 |
1'4 |
1'2 |
1'3 |
9/18/2026 01:30:00 |
| 4550 |
1'4s |
0'0 |
1'5 |
1'5 |
1'5 |
1'4 |
9/18/2026 01:30:00 |
| 4600 |
1'6s |
0'0 |
1'5 |
1'6 |
1'5 |
1'6 |
9/18/2026 01:30:00 |
| 4650 |
2'1s |
0'1 |
1'7 |
2'0 |
1'7 |
2'0 |
9/18/2026 01:30:00 |
| 4700 |
2'3s |
0'0 |
2'2 |
2'2 |
2'2 |
2'3 |
9/18/2026 01:30:00 |
| 4750 |
2'7s |
0'1 |
2'7 |
2'7 |
2'7 |
2'6 |
9/18/2026 01:30:00 |
| 4800 |
3'4s |
0'2 |
3'2 |
3'3 |
3'2 |
3'2 |
9/18/2026 01:30:00 |
| 4850 |
4'1s |
0'2 |
4'1 |
4'1 |
4'1 |
3'7 |
9/18/2026 01:30:00 |
| 4900 |
5'0s |
0'2 |
4'5 |
5'2 |
4'5 |
4'6 |
9/18/2026 01:30:00 |
| 4950 |
6'1s |
0'4 |
5'3 |
6'2 |
5'3 |
5'5 |
9/18/2026 01:30:00 |
| 5000 |
7'4s |
0'5 |
6'6 |
7'5 |
6'6 |
6'7 |
9/18/2026 01:30:00 |
| 5050 |
9'0s |
0'6 |
9'1 |
9'2 |
8'7 |
8'2 |
9/18/2026 01:30:00 |
| 5100 |
10'6s |
0'7 |
9'4 |
11'0 |
9'4 |
9'7 |
9/18/2026 01:30:00 |
| 5150 |
12'7s |
1'1 |
12'4 |
13'2 |
12'4 |
11'6 |
9/18/2026 01:30:00 |
| 5200 |
15'1s |
1'1 |
14'4 |
15'3 |
14'4 |
14'0 |
9/18/2026 01:30:00 |
| 5250 |
17'5s |
1'2 |
17'7 |
18'0 |
17'4 |
16'3 |
9/18/2026 01:30:00 |
| 5300 |
20'3s |
1'3 |
19'3 |
20'4 |
19'3 |
19'0 |
9/18/2026 01:30:00 |
| 5350 |
23'3s |
1'4 |
|
|
|
21'7 |
9/18/2026 01:30:00 |
| 5400 |
26'4s |
1'5 |
25'7 |
25'7 |
25'7 |
24'7 |
9/18/2026 01:30:00 |
| 5450 |
29'6s |
1'5 |
|
|
|
28'1 |
9/18/2026 01:30:00 |
| 5500 |
33'3s |
1'6 |
33'6 |
33'6 |
33'6 |
31'5 |
9/18/2026 01:30:00 |
| 5550 |
37'0s |
1'7 |
|
|
|
35'1 |
9/18/2026 01:30:00 |
| 5600 |
40'7s |
2'0 |
|
|
|
38'7 |
9/18/2026 01:30:00 |
| 5650 |
44'6s |
2'0 |
44'7 |
44'7 |
44'7 |
42'6 |
9/18/2026 01:30:00 |
| 5700 |
48'7s |
2'1 |
|
|
|
46'6 |
9/18/2026 01:30:00 |
| 5750 |
53'0s |
2'2 |
|
|
|
50'6 |
9/18/2026 01:30:00 |
| 5800 |
57'3s |
2'3 |
|
|
|
55'0 |
9/18/2026 01:30:00 |
| 5850 |
61'6s |
2'4 |
|
|
|
59'2 |
9/18/2026 01:30:00 |
| 5900 |
66'2s |
2'4 |
|
|
|
63'6 |
9/18/2026 01:30:00 |
| 5950 |
70'6s |
2'5 |
|
|
|
68'1 |
9/18/2026 01:30:00 |
| 6000 |
75'3s |
2'5 |
|
|
|
72'6 |
9/18/2026 01:30:00 |
| 6100 |
84'6s |
2'6 |
|
|
|
82'0 |
9/18/2026 01:30:00 |
| 6150 |
89'3s |
2'6 |
|
|
|
86'5 |
9/18/2026 01:30:00 |
| 6200 |
94'2s |
2'7 |
|
|
|
91'3 |
9/18/2026 01:30:00 |
| 6250 |
99'0s |
2'6 |
|
|
|
96'2 |
9/18/2026 01:30:00 |
| 6300 |
103'7s |
2'7 |
|
|
|
101'0 |
9/18/2026 01:30:00 |
| 6400 |
113'5s |
2'7 |
|
|
|
110'6 |
9/18/2026 01:30:00 |
| 6500 |
123'3s |
2'7 |
|
|
|
120'4 |
9/18/2026 01:30:00 |
| 6600 |
133'1s |
2'7 |
|
|
|
130'2 |
9/18/2026 01:30:00 |
| 6700 |
143'0s |
2'7 |
|
|
|
140'1 |
9/18/2026 01:30:00 |
| 7000 |
172'6s |
3'0 |
|
|
|
169'6 |
9/18/2026 01:30:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
