|
|
|
|
|
|
 |
Options for @C6Z |
|
| @C6Z: CORN December 2026 Call 2200 CALLS (CBOT) as of 09/21/2026 12:36:38 PM (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 |
98'0 |
9'6 |
98'0 |
98'0 |
98'0 |
88'2 |
9/21/2026 09:05:00 |
| 4450 |
83'3 |
0'0 |
|
|
|
83'3 |
9/18/2026 01:30:00 |
| 4500 |
91'5 |
13'1 |
91'5 |
91'5 |
91'5 |
78'4 |
9/21/2026 12:14:00 |
| 4550 |
73'6 |
0'0 |
|
|
|
73'6 |
9/18/2026 01:30:00 |
| 4600 |
80'0 |
11'0 |
72'3 |
80'0 |
72'3 |
69'0 |
9/21/2026 09:20:00 |
| 4650 |
76'7 |
12'5 |
76'7 |
76'7 |
76'7 |
64'2 |
9/21/2026 09:51:00 |
| 4700 |
73'3 |
13'6 |
65'1 |
73'3 |
65'1 |
59'5 |
9/21/2026 11:39:00 |
| 4750 |
68'1 |
13'0 |
58'0 |
68'1 |
58'0 |
55'1 |
9/21/2026 12:11:00 |
| 4800 |
65'2 |
14'4 |
53'3 |
65'2 |
53'3 |
50'6 |
9/21/2026 11:28:00 |
| 4850 |
46'4 |
0'0 |
|
|
|
46'4 |
9/18/2026 01:30:00 |
| 4900 |
56'0 |
13'5 |
51'0 |
56'0 |
51'0 |
42'3 |
9/21/2026 11:20:00 |
| 4950 |
48'3 |
9'7 |
48'3 |
48'3 |
48'3 |
38'4 |
9/21/2026 09:33:00 |
| 5000 |
46'0 |
11'1 |
36'6 |
48'0 |
36'5 |
34'7 |
9/21/2026 12:20:00 |
| 5050 |
38'4 |
7'1 |
38'2 |
38'4 |
38'2 |
31'3 |
9/21/2026 08:58:00 |
| 5100 |
38'4 |
10'2 |
34'6 |
40'0 |
34'6 |
28'2 |
9/21/2026 12:15:00 |
| 5150 |
25'2 |
0'0 |
|
|
|
25'2 |
9/18/2026 01:30:00 |
| 5200 |
32'7 |
10'3 |
26'3 |
33'4 |
26'3 |
22'4 |
9/21/2026 12:01:00 |
| 5250 |
29'7 |
9'6 |
28'4 |
30'3 |
28'4 |
20'1 |
9/21/2026 11:45:00 |
| 5300 |
27'1 |
9'2 |
20'6 |
27'1 |
20'3 |
17'7 |
9/21/2026 11:59:00 |
| 5350 |
23'7 |
8'0 |
17'2 |
24'5 |
17'2 |
15'7 |
9/21/2026 11:44:00 |
| 5400 |
20'6 |
6'6 |
16'7 |
22'5 |
16'3 |
14'0 |
9/21/2026 12:16:00 |
| 5450 |
19'4 |
7'1 |
17'1 |
19'4 |
17'1 |
12'3 |
9/21/2026 11:35:00 |
| 5500 |
16'5 |
5'6 |
10'7 |
18'2 |
10'7 |
10'7 |
9/21/2026 12:18:00 |
| 5550 |
15'6 |
6'1 |
15'6 |
15'7 |
15'6 |
9'5 |
9/21/2026 11:46:00 |
| 5600 |
13'3 |
4'7 |
10'0 |
14'5 |
9'7 |
8'4 |
9/21/2026 12:20:00 |
| 5650 |
13'3 |
5'7 |
9'0 |
13'3 |
9'0 |
7'4 |
9/21/2026 11:04:00 |
| 5700 |
10'7 |
4'2 |
7'5 |
11'4 |
7'5 |
6'5 |
9/21/2026 12:24:00 |
| 5750 |
10'2 |
4'4 |
6'5 |
10'4 |
6'5 |
5'6 |
9/21/2026 11:51:00 |
| 5800 |
9'1 |
4'0 |
6'2 |
9'2 |
6'2 |
5'1 |
9/21/2026 12:04:00 |
| 5850 |
7'6 |
3'2 |
6'2 |
7'6 |
6'2 |
4'4 |
9/21/2026 12:21:00 |
| 5900 |
7'5 |
3'5 |
7'4 |
7'5 |
7'4 |
4'0 |
9/21/2026 11:12:00 |
| 5950 |
6'5 |
3'0 |
6'5 |
6'6 |
6'5 |
3'5 |
9/21/2026 11:49:00 |
| 6000 |
5'4 |
2'3 |
4'0 |
6'1 |
4'0 |
3'1 |
9/21/2026 12:19:00 |
| 6050 |
5'2 |
2'3 |
5'3 |
5'3 |
5'2 |
2'7 |
9/21/2026 11:33:00 |
| 6100 |
5'0 |
2'3 |
4'3 |
5'0 |
4'3 |
2'5 |
9/21/2026 11:22:00 |
| 6150 |
2'3 |
0'0 |
|
|
|
2'3 |
9/18/2026 01:30:00 |
| 6200 |
3'3 |
1'2 |
3'3 |
3'3 |
3'3 |
2'1 |
9/21/2026 09:36:00 |
| 6250 |
2'0 |
0'0 |
|
|
|
2'0 |
9/18/2026 01:30:00 |
| 6300 |
3'0 |
1'2 |
2'0 |
3'0 |
2'0 |
1'6 |
9/21/2026 09:46:00 |
| 6350 |
3'1 |
1'4 |
3'1 |
3'1 |
3'1 |
1'5 |
9/21/2026 11:14:00 |
| 6400 |
2'4 |
1'0 |
2'2 |
2'4 |
2'2 |
1'4 |
9/21/2026 10:01:00 |
| 6450 |
1'3 |
0'0 |
|
|
|
1'3 |
9/18/2026 01:30:00 |
| 6500 |
2'1 |
0'6 |
1'5 |
2'1 |
1'5 |
1'3 |
9/21/2026 10:43:00 |
| 6550 |
1'2 |
0'0 |
|
|
|
1'2 |
9/18/2026 01:30:00 |
| 6600 |
1'5 |
0'4 |
1'5 |
1'5 |
1'5 |
1'1 |
9/21/2026 09:31:00 |
| 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 |
1'0 |
0'2 |
0'3 |
1'0 |
0'3 |
0'6 |
9/21/2026 09:45:00 |
| 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 |
0'5 |
0'1 |
0'5 |
0'5 |
0'5 |
0'4 |
9/21/2026 10:43:00 |
| 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 12:36:38 PM (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 |
0'3 |
-0'1 |
0'4 |
0'4 |
0'3 |
0'4 |
9/21/2026 11:56:00 |
| 4050 |
0'4 |
0'0 |
|
|
|
0'4 |
9/18/2026 01:30:00 |
| 4100 |
0'5 |
0'0 |
0'5 |
0'5 |
0'5 |
0'5 |
9/21/2026 10:01:00 |
| 4150 |
0'5 |
0'0 |
|
|
|
0'5 |
9/18/2026 01:30:00 |
| 4200 |
0'6 |
0'1 |
0'5 |
0'6 |
0'5 |
0'5 |
9/21/2026 11:21:00 |
| 4250 |
0'6 |
0'0 |
|
|
|
0'6 |
9/18/2026 01:30:00 |
| 4300 |
0'7 |
0'0 |
0'6 |
0'7 |
0'6 |
0'7 |
9/21/2026 12:16:00 |
| 4350 |
0'7 |
-0'1 |
0'7 |
0'7 |
0'7 |
1'0 |
9/21/2026 09:40:00 |
| 4400 |
1'0 |
-0'1 |
1'1 |
1'1 |
1'0 |
1'1 |
9/21/2026 10:54:00 |
| 4450 |
1'2 |
0'0 |
|
|
|
1'2 |
9/18/2026 01:30:00 |
| 4500 |
1'2 |
-0'1 |
1'2 |
1'2 |
1'1 |
1'3 |
9/21/2026 10:38:00 |
| 4550 |
1'3 |
-0'1 |
1'2 |
1'4 |
1'2 |
1'4 |
9/21/2026 11:19:00 |
| 4600 |
1'4 |
-0'2 |
1'4 |
1'4 |
1'4 |
1'6 |
9/21/2026 08:51:00 |
| 4650 |
1'7 |
-0'2 |
1'6 |
1'7 |
1'6 |
2'1 |
9/21/2026 10:57:00 |
| 4700 |
2'0 |
-0'3 |
2'0 |
2'0 |
2'0 |
2'3 |
9/21/2026 12:17:00 |
| 4750 |
2'2 |
-0'5 |
2'4 |
2'4 |
2'2 |
2'7 |
9/21/2026 10:05:00 |
| 4800 |
2'5 |
-0'7 |
2'5 |
2'6 |
2'4 |
3'4 |
9/21/2026 12:17:00 |
| 4850 |
4'1 |
0'0 |
|
|
|
4'1 |
9/18/2026 01:30:00 |
| 4900 |
3'6 |
-1'2 |
4'0 |
4'0 |
3'6 |
5'0 |
9/21/2026 11:01:00 |
| 4950 |
4'3 |
-1'6 |
5'1 |
5'1 |
4'3 |
6'1 |
9/21/2026 12:01:00 |
| 5000 |
5'4 |
-2'0 |
6'7 |
6'7 |
5'1 |
7'4 |
9/21/2026 12:25:00 |
| 5050 |
6'3 |
-2'5 |
6'5 |
6'5 |
6'3 |
9'0 |
9/21/2026 11:19:00 |
| 5100 |
7'7 |
-2'7 |
10'0 |
10'0 |
7'4 |
10'6 |
9/21/2026 12:13:00 |
| 5150 |
9'2 |
-3'5 |
12'0 |
12'0 |
8'7 |
12'7 |
9/21/2026 12:12:00 |
| 5200 |
11'3 |
-3'6 |
12'5 |
12'5 |
10'4 |
15'1 |
9/21/2026 12:17:00 |
| 5250 |
12'3 |
-5'2 |
13'3 |
13'3 |
12'3 |
17'5 |
9/21/2026 10:42:00 |
| 5300 |
14'6 |
-5'5 |
18'1 |
18'1 |
14'5 |
20'3 |
9/21/2026 12:03:00 |
| 5350 |
17'6 |
-5'5 |
20'0 |
20'0 |
16'6 |
23'3 |
9/21/2026 12:18:00 |
| 5400 |
20'4 |
-6'0 |
20'7 |
20'7 |
20'0 |
26'4 |
9/21/2026 09:51:00 |
| 5450 |
22'7 |
-6'7 |
24'7 |
24'7 |
22'7 |
29'6 |
9/21/2026 10:14:00 |
| 5500 |
25'1 |
-8'2 |
29'5 |
29'5 |
25'1 |
33'3 |
9/21/2026 11:23:00 |
| 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 |
39'2 |
-9'5 |
39'2 |
39'2 |
39'2 |
48'7 |
9/21/2026 10:48:00 |
| 5750 |
42'7 |
-10'1 |
42'7 |
42'7 |
42'7 |
53'0 |
9/21/2026 10:49:00 |
| 5800 |
46'4 |
-10'7 |
47'6 |
47'6 |
46'4 |
57'3 |
9/21/2026 11:59:00 |
| 5850 |
61'6 |
0'0 |
|
|
|
61'6 |
9/18/2026 01:30:00 |
| 5900 |
54'2 |
-12'0 |
54'2 |
54'2 |
54'2 |
66'2 |
9/21/2026 10:51:00 |
| 5950 |
58'5 |
-12'1 |
58'5 |
58'5 |
58'5 |
70'6 |
9/21/2026 10:55:00 |
| 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.
|
| |
| Copyright DTN. All rights reserved. Disclaimer. |
| Examples given are strictly hypothetical. The information and opinions expressed, do not constitute a solicitation to market commodities or buy or sell futures or options on futures. Trading and/or marketing decisions, any gains or losses thereof, are the sole responsibility of the commodity owner, producer, and or account holder. Market Wise Ag. Services, LLC, its principals,employees assume no liability for use of information contained herein. Reproduction without authorization is forbidden. |
|
|
