 |
Options for @C6Z |
 |
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 09/30/2026 10:10:59 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3600 |
140'6 |
0'0 |
|
|
|
140'6 |
9/30/2026 01:29:00 |
| 3800 |
120'6 |
0'0 |
|
|
|
120'6 |
9/30/2026 01:29:00 |
| 4000 |
100'7 |
0'0 |
|
|
|
100'7 |
9/30/2026 01:29:00 |
| 4050 |
95'7 |
0'0 |
|
|
|
95'7 |
9/30/2026 01:29:00 |
| 4100 |
91'0 |
0'0 |
|
|
|
91'0 |
9/30/2026 01:29:00 |
| 4150 |
86'0 |
0'0 |
|
|
|
86'0 |
9/30/2026 01:29:00 |
| 4200 |
81'1 |
0'0 |
|
|
|
81'1 |
9/30/2026 01:29:00 |
| 4250 |
76'2 |
0'0 |
|
|
|
76'2 |
9/30/2026 01:29:00 |
| 4300 |
75'1 |
3'6 |
75'1 |
75'1 |
75'1 |
71'3 |
9/30/2026 07:01:00 |
| 4350 |
66'4 |
0'0 |
|
|
|
66'4 |
9/30/2026 01:29:00 |
| 4400 |
63'2 |
1'5 |
63'0 |
63'2 |
63'0 |
61'5 |
9/30/2026 07:01:00 |
| 4450 |
56'7 |
0'0 |
|
|
|
56'7 |
9/30/2026 01:29:00 |
| 4500 |
53'7 |
1'6 |
53'5 |
53'7 |
53'5 |
52'1 |
9/30/2026 07:01:00 |
| 4550 |
47'4 |
0'0 |
|
|
|
47'4 |
9/30/2026 01:29:00 |
| 4600 |
45'0 |
2'0 |
44'6 |
45'0 |
44'6 |
43'0 |
9/30/2026 07:03:00 |
| 4650 |
38'6 |
0'0 |
|
|
|
38'6 |
9/30/2026 01:29:00 |
| 4700 |
36'3 |
1'6 |
36'1 |
36'3 |
36'1 |
34'5 |
9/30/2026 07:03:00 |
| 4750 |
31'3 |
0'5 |
31'3 |
31'3 |
31'3 |
30'6 |
9/30/2026 08:03:00 |
| 4800 |
27'4 |
0'3 |
27'4 |
27'4 |
27'4 |
27'1 |
9/30/2026 08:16:00 |
| 4850 |
23'6 |
0'0 |
|
|
|
23'6 |
9/30/2026 01:29:00 |
| 4900 |
21'2 |
0'4 |
21'6 |
21'7 |
21'2 |
20'6 |
9/30/2026 08:03:00 |
| 4950 |
18'0 |
0'0 |
|
|
|
18'0 |
9/30/2026 01:29:00 |
| 5000 |
16'2 |
0'5 |
16'1 |
16'5 |
16'1 |
15'5 |
9/30/2026 07:59:00 |
| 5050 |
13'4 |
0'0 |
|
|
|
13'4 |
9/30/2026 01:29:00 |
| 5100 |
12'3 |
0'6 |
11'5 |
12'3 |
11'5 |
11'5 |
9/30/2026 07:13:00 |
| 5150 |
10'2 |
0'2 |
10'3 |
10'3 |
10'0 |
10'0 |
9/30/2026 08:16:00 |
| 5200 |
8'3 |
-0'2 |
8'6 |
9'0 |
8'3 |
8'5 |
9/30/2026 09:43:00 |
| 5250 |
7'3 |
-0'1 |
7'5 |
7'5 |
7'3 |
7'4 |
9/30/2026 09:27:00 |
| 5300 |
6'2 |
-0'1 |
6'6 |
6'6 |
6'2 |
6'3 |
9/30/2026 09:27:00 |
| 5350 |
5'5 |
0'1 |
5'5 |
5'5 |
5'5 |
5'4 |
9/30/2026 08:12:00 |
| 5400 |
4'7 |
0'1 |
5'0 |
5'0 |
4'7 |
4'6 |
9/30/2026 07:17:00 |
| 5450 |
4'1 |
0'0 |
|
|
|
4'1 |
9/30/2026 01:29:00 |
| 5500 |
3'4 |
-0'1 |
3'4 |
3'6 |
3'4 |
3'5 |
9/30/2026 09:02:00 |
| 5550 |
3'2 |
0'0 |
|
|
|
3'2 |
9/30/2026 01:29:00 |
| 5600 |
2'6 |
-0'1 |
2'6 |
2'6 |
2'6 |
2'7 |
9/30/2026 07:00:00 |
| 5650 |
2'4 |
0'0 |
|
|
|
2'4 |
9/30/2026 01:29:00 |
| 5700 |
2'0 |
-0'2 |
2'1 |
2'1 |
2'0 |
2'2 |
9/30/2026 08:45:00 |
| 5750 |
1'7 |
-0'1 |
1'7 |
1'7 |
1'7 |
2'0 |
9/30/2026 08:45:00 |
| 5800 |
1'5 |
-0'1 |
1'6 |
1'7 |
1'5 |
1'6 |
9/30/2026 08:10:00 |
| 5850 |
1'5 |
0'0 |
1'5 |
1'5 |
1'5 |
1'5 |
9/30/2026 07:22:00 |
| 5900 |
1'4 |
0'0 |
1'4 |
1'4 |
1'4 |
1'4 |
9/30/2026 07:00:00 |
| 5950 |
1'3 |
0'0 |
|
|
|
1'3 |
9/30/2026 01:29:00 |
| 6000 |
1'2 |
0'0 |
1'2 |
1'2 |
1'2 |
1'2 |
9/30/2026 08:44:00 |
| 6050 |
1'0 |
-0'1 |
1'0 |
1'0 |
1'0 |
1'1 |
9/30/2026 09:19:00 |
| 6100 |
1'0 |
0'0 |
|
|
|
1'0 |
9/30/2026 01:29:00 |
| 6150 |
1'0 |
0'0 |
|
|
|
1'0 |
9/30/2026 01:29:00 |
| 6200 |
0'7 |
0'0 |
|
|
|
0'7 |
9/30/2026 01:29:00 |
| 6250 |
0'6 |
0'0 |
|
|
|
0'6 |
9/30/2026 01:29:00 |
| 6300 |
0'6 |
0'0 |
|
|
|
0'6 |
9/30/2026 01:29:00 |
| 6350 |
0'6 |
0'0 |
|
|
|
0'6 |
9/30/2026 01:29:00 |
| 6400 |
0'5 |
0'0 |
|
|
|
0'5 |
9/30/2026 01:29:00 |
| 6450 |
0'5 |
0'0 |
|
|
|
0'5 |
9/30/2026 01:29:00 |
| 6500 |
0'4 |
0'0 |
|
|
|
0'4 |
9/30/2026 01:29:00 |
| 6550 |
0'4 |
0'0 |
|
|
|
0'4 |
9/30/2026 01:29:00 |
| 6600 |
0'4 |
0'0 |
|
|
|
0'4 |
9/30/2026 01:29:00 |
| 6650 |
0'4 |
0'0 |
|
|
|
0'4 |
9/30/2026 01:29:00 |
| 6700 |
0'3 |
0'0 |
|
|
|
0'3 |
9/30/2026 01:29:00 |
| 6750 |
0'3 |
0'0 |
|
|
|
0'3 |
9/30/2026 01:29:00 |
| 6800 |
0'3 |
0'0 |
|
|
|
0'3 |
9/30/2026 01:29:00 |
| 6900 |
0'3 |
0'0 |
|
|
|
0'3 |
9/30/2026 01:29:00 |
| 7000 |
0'2 |
0'0 |
|
|
|
0'2 |
9/30/2026 01:29:00 |
| 7100 |
0'2 |
0'0 |
|
|
|
0'2 |
9/30/2026 01:29:00 |
| 7200 |
0'2 |
0'0 |
|
|
|
0'2 |
9/30/2026 01:29:00 |
| 7300 |
0'2 |
0'0 |
|
|
|
0'2 |
9/30/2026 01:29:00 |
| 7400 |
0'2 |
0'0 |
|
|
|
0'2 |
9/30/2026 01:29:00 |
| 7500 |
0'2 |
0'0 |
|
|
|
0'2 |
9/30/2026 01:29:00 |
| 7600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 8000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 8500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 9000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 9200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| @C6Z: CORN December 2026 Call 2200 PUTS (CBOT) as of 09/30/2026 10:10:59 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 2700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 2800 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 2900 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 3000 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 3100 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 3200 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 3300 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 3400 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 3500 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 3600 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 3650 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 3700 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 3750 |
0'1 |
0'0 |
|
|
|
0'1 |
9/30/2026 01:29:00 |
| 3800 |
0'2 |
0'0 |
|
|
|
0'2 |
9/30/2026 01:29:00 |
| 3850 |
0'2 |
0'0 |
|
|
|
0'2 |
9/30/2026 01:29:00 |
| 3900 |
0'2 |
0'0 |
|
|
|
0'2 |
9/30/2026 01:29:00 |
| 3950 |
0'3 |
0'0 |
|
|
|
0'3 |
9/30/2026 01:29:00 |
| 4000 |
0'3 |
0'0 |
|
|
|
0'3 |
9/30/2026 01:29:00 |
| 4050 |
0'3 |
0'0 |
|
|
|
0'3 |
9/30/2026 01:29:00 |
| 4100 |
0'4 |
0'0 |
0'4 |
0'4 |
0'4 |
0'4 |
9/30/2026 07:00:00 |
| 4150 |
0'4 |
0'0 |
|
|
|
0'4 |
9/30/2026 01:29:00 |
| 4200 |
0'6 |
0'1 |
0'6 |
0'6 |
0'6 |
0'5 |
9/30/2026 07:00:00 |
| 4250 |
0'6 |
0'0 |
|
|
|
0'6 |
9/30/2026 01:29:00 |
| 4300 |
0'7 |
0'1 |
0'7 |
0'7 |
0'7 |
0'6 |
9/30/2026 07:04:00 |
| 4350 |
0'7 |
0'0 |
|
|
|
0'7 |
9/30/2026 01:29:00 |
| 4400 |
1'0 |
-0'1 |
1'2 |
1'2 |
1'0 |
1'1 |
9/30/2026 08:03:00 |
| 4450 |
1'2 |
0'0 |
|
|
|
1'2 |
9/30/2026 01:29:00 |
| 4500 |
1'3 |
-0'2 |
1'4 |
1'4 |
1'3 |
1'5 |
9/30/2026 07:45:00 |
| 4550 |
2'0 |
0'0 |
|
|
|
2'0 |
9/30/2026 01:29:00 |
| 4600 |
2'2 |
-0'2 |
2'3 |
2'3 |
2'2 |
2'4 |
9/30/2026 07:09:00 |
| 4650 |
3'1 |
0'0 |
|
|
|
3'1 |
9/30/2026 01:29:00 |
| 4700 |
3'6 |
-0'2 |
4'0 |
4'0 |
3'6 |
4'0 |
9/30/2026 08:17:00 |
| 4750 |
4'7 |
-0'2 |
5'0 |
5'0 |
4'5 |
5'1 |
9/30/2026 07:24:00 |
| 4800 |
6'0 |
-0'3 |
6'2 |
6'2 |
6'0 |
6'3 |
9/30/2026 07:05:00 |
| 4850 |
8'1 |
0'0 |
8'0 |
8'1 |
8'0 |
8'1 |
9/30/2026 07:00:00 |
| 4900 |
9'4 |
-0'4 |
10'0 |
10'0 |
9'3 |
10'0 |
9/30/2026 08:31:00 |
| 4950 |
12'0 |
-0'2 |
11'3 |
12'0 |
11'3 |
12'2 |
9/30/2026 09:05:00 |
| 5000 |
14'4 |
-0'3 |
14'6 |
14'6 |
14'0 |
14'7 |
9/30/2026 08:04:00 |
| 5050 |
17'0 |
-0'6 |
17'0 |
17'0 |
16'6 |
17'6 |
9/30/2026 08:00:00 |
| 5100 |
20'0 |
-0'7 |
20'4 |
20'4 |
20'0 |
20'7 |
9/30/2026 07:03:00 |
| 5150 |
23'4 |
-0'6 |
23'4 |
23'4 |
23'4 |
24'2 |
9/30/2026 08:05:00 |
| 5200 |
27'0 |
-0'7 |
27'7 |
27'7 |
26'7 |
27'7 |
9/30/2026 07:05:00 |
| 5250 |
31'0 |
-0'5 |
31'0 |
31'0 |
31'0 |
31'5 |
9/30/2026 09:20:00 |
| 5300 |
33'7 |
-1'5 |
35'0 |
35'0 |
33'7 |
35'4 |
9/30/2026 07:08:00 |
| 5350 |
39'5 |
0'0 |
|
|
|
39'5 |
9/30/2026 01:29:00 |
| 5400 |
42'6 |
-1'1 |
42'4 |
42'6 |
42'4 |
43'7 |
9/30/2026 07:05:00 |
| 5450 |
48'2 |
0'0 |
|
|
|
48'2 |
9/30/2026 01:29:00 |
| 5500 |
51'6 |
-1'0 |
51'6 |
51'6 |
51'6 |
52'6 |
9/30/2026 08:38:00 |
| 5550 |
57'2 |
0'0 |
|
|
|
57'2 |
9/30/2026 01:29:00 |
| 5600 |
61'7 |
0'0 |
|
|
|
61'7 |
9/30/2026 01:29:00 |
| 5650 |
66'4 |
0'0 |
|
|
|
66'4 |
9/30/2026 01:29:00 |
| 5700 |
71'2 |
0'0 |
|
|
|
71'2 |
9/30/2026 01:29:00 |
| 5750 |
76'0 |
0'0 |
|
|
|
76'0 |
9/30/2026 01:29:00 |
| 5800 |
80'6 |
0'0 |
|
|
|
80'6 |
9/30/2026 01:29:00 |
| 5850 |
85'5 |
0'0 |
|
|
|
85'5 |
9/30/2026 01:29:00 |
| 5900 |
90'3 |
0'0 |
|
|
|
90'3 |
9/30/2026 01:29:00 |
| 5950 |
95'2 |
0'0 |
|
|
|
95'2 |
9/30/2026 01:29:00 |
| 6000 |
99'0 |
-1'1 |
99'0 |
99'0 |
99'0 |
100'1 |
9/30/2026 08:20:00 |
| 6100 |
110'0 |
0'0 |
|
|
|
110'0 |
9/30/2026 01:29:00 |
| 6150 |
114'7 |
0'0 |
|
|
|
114'7 |
9/30/2026 01:29:00 |
| 6200 |
119'6 |
0'0 |
|
|
|
119'6 |
9/30/2026 01:29:00 |
| 6250 |
124'6 |
0'0 |
|
|
|
124'6 |
9/30/2026 01:29:00 |
| 6300 |
129'5 |
0'0 |
|
|
|
129'5 |
9/30/2026 01:29:00 |
| 6400 |
139'4 |
0'0 |
|
|
|
139'4 |
9/30/2026 01:29:00 |
| 6500 |
149'4 |
0'0 |
|
|
|
149'4 |
9/30/2026 01:29:00 |
| 6600 |
159'3 |
0'0 |
|
|
|
159'3 |
9/30/2026 01:29:00 |
| 6700 |
169'3 |
0'0 |
|
|
|
169'3 |
9/30/2026 01:29:00 |
| 7000 |
199'2 |
0'0 |
|
|
|
199'2 |
9/30/2026 01:29:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
