Home
Cash Grain Bids
About Us
Calendar
Contact Us
USDA Reports
DTN Content
AgBizDir.com
DTN Ag Headlines
Futures
Headline News
Market News
Markets Page
Options
Options
Portfolio
Weather
Options for @C6Z
Commodity
CORN ( @C6Z )
CORN ( @C7H )
CORN ( @C7K )
CORN ( @C7N )
SOYBEANS ( @S6X )
SOYBEANS ( @S7F )
SOYBEANS ( @S7H )
WHEAT ( @W6Z )
WHEAT ( @W7H )
CORN ( @C6Z )
CORN ( @C7H )
CORN ( @C7K )
CORN ( @C7N )
SOYBEANS ( @S6X )
SOYBEANS ( @S7F )
SOYBEANS ( @S7H )
WHEAT ( @W6Z )
WHEAT ( @W7H )
WHEAT ( @W7K )
OATS ( @O6Z )
OATS ( @O7H )
OATS ( @O7K )
Show All Strike Prices
@C6Z: CORN December 2026 Call 2200 CALLS (CBOT)
as of 09/30/2026 3:46:28 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
3600
140'6
s
-21'2
162'0
9/30/2026 01:29:00
3800
120'6
s
-21'2
142'0
9/30/2026 01:29:00
4000
100'7
s
-21'1
122'0
9/30/2026 01:29:00
4050
95'7
s
-21'2
117'1
9/30/2026 01:29:00
4100
91'0
s
-21'1
112'1
9/30/2026 01:29:00
4150
86'0
s
-21'1
107'1
9/30/2026 01:29:00
4200
81'1
s
-21'1
104'5
104'5
104'5
102'2
9/30/2026 01:29:00
4250
76'2
s
-21'0
97'2
9/30/2026 01:29:00
4300
71'3
s
-21'0
71'4
71'4
71'4
92'3
9/30/2026 01:29:00
4350
66'4
s
-20'7
87'3
9/30/2026 01:29:00
4400
61'5
s
-20'7
75'0
75'0
61'0
82'4
9/30/2026 01:29:00
4450
56'7
s
-20'6
59'4
59'4
59'4
77'5
9/30/2026 01:29:00
4500
52'1
s
-20'6
72'7
75'7
50'6
72'7
9/30/2026 01:29:00
4550
47'4
s
-20'4
50'0
50'0
50'0
68'0
9/30/2026 01:29:00
4600
43'0
s
-20'2
63'3
64'7
43'2
63'2
9/30/2026 01:29:00
4650
38'6
s
-19'7
58'5
9/30/2026 01:29:00
4700
34'5
s
-19'3
53'7
53'7
35'0
54'0
9/30/2026 01:29:00
4750
30'6
s
-18'6
49'4
9/30/2026 01:29:00
4800
27'1
s
-18'1
47'5
48'4
26'1
45'2
9/30/2026 01:29:00
4850
23'6
s
-17'2
41'0
9/30/2026 01:29:00
4900
20'6
s
-16'3
40'0
40'0
19'6
37'1
9/30/2026 01:29:00
4950
18'0
s
-15'3
18'1
19'7
17'2
33'3
9/30/2026 01:29:00
5000
15'5
s
-14'2
31'4
32'1
15'0
29'7
9/30/2026 01:29:00
5050
13'4
s
-13'1
28'3
28'3
13'0
26'5
9/30/2026 01:29:00
5100
11'5
s
-12'0
24'5
25'0
11'2
23'5
9/30/2026 01:29:00
5150
10'0
s
-10'7
22'0
22'0
9'4
20'7
9/30/2026 01:29:00
5200
8'5
s
-9'6
19'7
19'7
8'0
18'3
9/30/2026 01:29:00
5250
7'4
s
-8'5
17'2
17'2
7'0
16'1
9/30/2026 01:29:00
5300
6'3
s
-7'6
14'0
15'4
5'7
14'1
9/30/2026 01:29:00
5350
5'4
s
-6'6
13'2
13'2
5'2
12'2
9/30/2026 01:29:00
5400
4'6
s
-5'7
11'0
12'0
4'3
10'5
9/30/2026 01:29:00
5450
4'1
s
-5'0
9'6
10'2
3'7
9'1
9/30/2026 01:29:00
5500
3'5
s
-4'3
8'1
9'0
3'2
8'0
9/30/2026 01:29:00
5550
3'2
s
-3'5
7'7
7'7
3'0
6'7
9/30/2026 01:29:00
5600
2'7
s
-3'1
6'4
6'5
2'4
6'0
9/30/2026 01:29:00
5650
2'4
s
-2'5
5'5
5'5
2'3
5'1
9/30/2026 01:29:00
5700
2'2
s
-2'2
5'1
5'1
2'0
4'4
9/30/2026 01:29:00
5750
2'0
s
-2'0
4'0
4'2
1'7
4'0
9/30/2026 01:29:00
5800
1'6
s
-1'6
3'5
3'5
1'5
3'4
9/30/2026 01:29:00
5850
1'5
s
-1'3
3'1
3'1
1'4
3'0
9/30/2026 01:29:00
5900
1'4
s
-1'2
2'5
2'6
1'3
2'6
9/30/2026 01:29:00
5950
1'3
s
-1'0
2'3
2'3
1'4
2'3
9/30/2026 01:29:00
6000
1'2
s
-0'7
2'3
2'4
1'1
2'1
9/30/2026 01:29:00
6050
1'1
s
-0'6
1'6
1'6
1'0
1'7
9/30/2026 01:29:00
6100
1'0
s
-0'5
1'5
1'6
1'0
1'5
9/30/2026 01:29:00
6150
1'0
s
-0'4
0'7
0'7
0'7
1'4
9/30/2026 01:29:00
6200
0'7
s
-0'4
1'3
1'3
1'0
1'3
9/30/2026 01:29:00
6250
0'6
s
-0'3
1'1
9/30/2026 01:29:00
6300
0'6
s
-0'3
1'0
1'0
1'0
1'1
9/30/2026 01:29:00
6350
0'6
s
-0'2
1'0
1'0
0'5
1'0
9/30/2026 01:29:00
6400
0'5
s
-0'2
0'7
0'7
0'7
0'7
9/30/2026 01:29:00
6450
0'5
s
-0'1
0'6
9/30/2026 01:29:00
6500
0'4
s
-0'2
0'7
0'7
0'3
0'6
9/30/2026 01:29:00
6550
0'4
s
-0'1
0'5
9/30/2026 01:29:00
6600
0'4
s
-0'1
0'5
9/30/2026 01:29:00
6650
0'4
s
-0'1
0'5
9/30/2026 01:29:00
6700
0'3
s
-0'1
0'4
9/30/2026 01:29:00
6750
0'3
s
-0'1
0'4
9/30/2026 01:29:00
6800
0'3
s
-0'1
0'4
9/30/2026 01:29:00
6900
0'3
s
0'0
0'4
0'4
0'4
0'3
9/30/2026 01:29:00
7000
0'2
s
-0'1
0'3
0'3
0'3
0'3
9/30/2026 01:29:00
7100
0'2
s
-0'1
0'2
0'2
0'2
0'3
9/30/2026 01:29:00
7200
0'2
s
0'0
0'2
0'2
0'2
0'2
9/30/2026 01:29:00
7300
0'2
s
0'0
0'2
0'2
0'2
0'2
9/30/2026 01:29:00
7400
0'2
s
0'0
0'2
9/30/2026 01:29:00
7500
0'2
s
0'0
0'2
9/30/2026 01:29:00
7600
0'1
s
-0'1
0'2
9/30/2026 01:29:00
8000
0'1
s
0'0
0'1
9/30/2026 01:29:00
8500
0'1
s
0'0
0'1
9/30/2026 01:29:00
9000
0'1
s
0'0
0'1
9/30/2026 01:29:00
9200
0'1
s
0'0
0'1
9/30/2026 01:29:00
9400
0'1
s
0'0
0'1
9/30/2026 01:29:00
9500
0'1
s
0'0
0'1
9/30/2026 01:29:00
10000
0'1
s
0'0
0'1
9/30/2026 01:29:00
11000
0'1
s
0'0
0'1
9/30/2026 01:29:00
12000
0'1
s
0'0
0'1
9/30/2026 01:29:00
@C6Z: CORN December 2026 Call 2200 PUTS (CBOT)
as of 09/30/2026 3:46:28 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2500
0'1
s
0'0
0'1
9/30/2026 01:29:00
2700
0'1
s
0'0
0'1
9/30/2026 01:29:00
2800
0'1
s
0'0
0'1
9/30/2026 01:29:00
2900
0'1
s
0'0
0'1
9/30/2026 01:29:00
3000
0'1
s
0'0
0'1
9/30/2026 01:29:00
3100
0'1
s
0'0
0'1
9/30/2026 01:29:00
3200
0'1
s
0'0
0'1
9/30/2026 01:29:00
3300
0'1
s
0'0
0'1
9/30/2026 01:29:00
3400
0'1
s
0'0
0'1
9/30/2026 01:29:00
3500
0'1
s
0'0
0'1
9/30/2026 01:29:00
3600
0'1
s
0'0
0'1
0'1
0'1
0'1
9/30/2026 01:29:00
3650
0'1
s
0'0
0'1
0'1
0'1
0'1
9/30/2026 01:29:00
3700
0'1
s
0'0
0'1
9/30/2026 01:29:00
3750
0'1
s
0'0
0'1
9/30/2026 01:29:00
3800
0'2
s
0'0
0'2
9/30/2026 01:29:00
3850
0'2
s
0'0
0'2
9/30/2026 01:29:00
3900
0'2
s
0'0
0'2
0'3
0'2
0'2
9/30/2026 01:29:00
3950
0'3
s
0'1
0'2
9/30/2026 01:29:00
4000
0'3
s
0'1
0'2
0'4
0'2
0'2
9/30/2026 01:29:00
4050
0'3
s
0'0
0'3
9/30/2026 01:29:00
4100
0'4
s
0'1
0'3
9/30/2026 01:29:00
4150
0'4
s
0'1
0'3
0'3
0'3
0'3
9/30/2026 01:29:00
4200
0'5
s
0'1
0'4
0'5
0'4
0'4
9/30/2026 01:29:00
4250
0'6
s
0'2
0'5
0'5
0'5
0'4
9/30/2026 01:29:00
4300
0'6
s
0'1
0'5
0'7
0'5
0'5
9/30/2026 01:29:00
4350
0'7
s
0'1
0'7
0'7
0'7
0'6
9/30/2026 01:29:00
4400
1'1
s
0'3
0'6
1'1
0'5
0'6
9/30/2026 01:29:00
4450
1'2
s
0'2
1'2
1'2
1'1
1'0
9/30/2026 01:29:00
4500
1'5
s
0'4
1'0
1'5
1'0
1'1
9/30/2026 01:29:00
4550
2'0
s
0'6
1'5
2'0
1'5
1'2
9/30/2026 01:29:00
4600
2'4
s
1'0
1'3
2'5
1'2
1'4
9/30/2026 01:29:00
4650
3'1
s
1'2
1'5
3'2
1'5
1'7
9/30/2026 01:29:00
4700
4'0
s
1'6
1'7
4'1
1'7
2'2
9/30/2026 01:29:00
4750
5'1
s
2'3
2'6
4'7
2'3
2'6
9/30/2026 01:29:00
4800
6'3
s
3'0
3'4
6'7
3'4
3'3
9/30/2026 01:29:00
4850
8'1
s
4'0
4'1
8'4
3'3
4'1
9/30/2026 01:29:00
4900
10'0
s
4'6
4'5
10'4
4'4
5'2
9/30/2026 01:29:00
4950
12'2
s
5'6
6'5
13'1
5'2
6'4
9/30/2026 01:29:00
5000
14'7
s
6'7
8'0
15'6
6'6
8'0
9/30/2026 01:29:00
5050
17'6
s
8'0
8'6
18'4
8'2
9'6
9/30/2026 01:29:00
5100
20'7
s
9'1
10'6
22'0
10'0
11'6
9/30/2026 01:29:00
5150
24'2
s
10'2
13'5
25'1
12'4
14'0
9/30/2026 01:29:00
5200
27'7
s
11'4
16'4
29'1
14'5
16'3
9/30/2026 01:29:00
5250
31'5
s
12'4
17'4
31'4
17'3
19'1
9/30/2026 01:29:00
5300
35'4
s
13'4
22'0
36'7
19'4
22'0
9/30/2026 01:29:00
5350
39'5
s
14'4
23'3
40'0
23'3
25'1
9/30/2026 01:29:00
5400
43'7
s
15'3
26'5
45'0
26'5
28'4
9/30/2026 01:29:00
5450
48'2
s
16'1
42'0
48'0
42'0
32'1
9/30/2026 01:29:00
5500
52'6
s
16'7
51'4
51'5
51'4
35'7
9/30/2026 01:29:00
5550
57'2
s
17'4
36'7
36'7
36'7
39'6
9/30/2026 01:29:00
5600
61'7
s
18'1
42'0
63'1
42'0
43'6
9/30/2026 01:29:00
5650
66'4
s
18'4
48'0
9/30/2026 01:29:00
5700
71'2
s
18'7
68'4
68'4
68'4
52'3
9/30/2026 01:29:00
5750
76'0
s
19'2
56'6
9/30/2026 01:29:00
5800
80'6
s
19'4
61'2
9/30/2026 01:29:00
5850
85'5
s
19'7
65'6
9/30/2026 01:29:00
5900
90'3
s
20'0
70'3
9/30/2026 01:29:00
5950
95'2
s
20'1
75'1
9/30/2026 01:29:00
6000
100'1
s
20'3
100'4
100'4
100'4
79'6
9/30/2026 01:29:00
6100
110'0
s
20'5
89'3
9/30/2026 01:29:00
6150
114'7
s
20'6
94'1
9/30/2026 01:29:00
6200
119'6
s
20'6
99'0
9/30/2026 01:29:00
6250
124'6
s
20'7
103'7
9/30/2026 01:29:00
6300
129'5
s
20'7
108'6
9/30/2026 01:29:00
6400
139'4
s
21'0
118'4
9/30/2026 01:29:00
6500
149'4
s
21'1
126'0
126'0
126'0
128'3
9/30/2026 01:29:00
6600
159'3
s
21'1
138'2
9/30/2026 01:29:00
6700
169'3
s
21'2
148'1
9/30/2026 01:29:00
7000
199'2
s
21'2
178'0
9/30/2026 01:29:00
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Mont Eagle Mills, Inc. | Copyright 2026
Copyright DTN. All rights reserved.
Disclaimer
.
