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 @C6U
Commodity
CORN ( @C6U )
CORN ( @C6Z )
CORN ( @C7H )
CORN ( @C7K )
SOYBEANS ( @S6Q )
SOYBEANS ( @S6U )
SOYBEANS ( @S6X )
WHEAT ( @W6U )
WHEAT ( @W6Z )
CORN ( @C6U )
CORN ( @C6Z )
CORN ( @C7H )
CORN ( @C7K )
SOYBEANS ( @S6Q )
SOYBEANS ( @S6U )
SOYBEANS ( @S6X )
WHEAT ( @W6U )
WHEAT ( @W6Z )
WHEAT ( @W7H )
OATS ( @O6U )
OATS ( @O6Z )
OATS ( @O7H )
Show All Strike Prices
@C6U: CORN September 2026 Call 2200 CALLS (CBOT)
as of 07/27/2026 3:36:16 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
3600
91'6
s
-12'4
104'2
7/27/2026 01:17:00
3650
86'6
s
-12'4
99'2
7/27/2026 01:17:00
3700
81'6
s
-12'4
94'2
7/27/2026 01:17:00
3750
76'6
s
-12'4
89'2
7/27/2026 01:17:00
3800
71'7
s
-12'4
72'4
72'4
72'4
84'3
7/27/2026 01:17:00
3850
66'7
s
-12'4
79'3
7/27/2026 01:17:00
3900
62'0
s
-12'4
74'4
7/27/2026 01:17:00
3950
57'1
s
-12'4
69'5
7/27/2026 01:17:00
4000
52'2
s
-12'4
50'4
50'4
50'4
64'6
7/27/2026 01:17:00
4050
47'4
s
-12'3
59'7
7/27/2026 01:17:00
4100
42'7
s
-12'2
55'1
7/27/2026 01:17:00
4150
38'3
s
-12'0
37'5
37'7
37'5
50'3
7/27/2026 01:17:00
4200
34'0
s
-11'6
33'2
36'0
33'2
45'6
7/27/2026 01:17:00
4250
29'7
s
-11'4
29'4
31'6
28'6
41'3
7/27/2026 01:17:00
4300
25'7
s
-11'1
32'1
32'1
24'6
37'0
7/27/2026 01:17:00
4350
22'2
s
-10'6
23'1
24'2
21'1
33'0
7/27/2026 01:17:00
4400
18'7
s
-10'2
24'7
24'7
17'7
29'1
7/27/2026 01:17:00
4450
16'0
s
-9'4
22'3
22'3
15'1
25'4
7/27/2026 01:17:00
4500
13'3
s
-8'7
18'4
18'4
13'0
22'2
7/27/2026 01:18:00
4550
11'1
s
-8'1
16'0
16'0
10'3
19'2
7/27/2026 01:17:00
4600
9'1
s
-7'3
13'2
14'6
8'4
16'4
7/27/2026 01:19:00
4650
7'4
s
-6'5
11'5
11'6
7'1
14'1
7/27/2026 01:17:00
4700
6'0
s
-5'7
9'3
9'3
5'5
11'7
7/27/2026 01:17:00
4750
4'7
s
-5'2
8'0
8'0
4'5
10'1
7/27/2026 01:17:00
4800
3'7
s
-4'5
6'5
6'7
3'6
8'4
7/27/2026 01:17:00
4850
3'1
s
-4'0
3'7
3'7
3'0
7'1
7/27/2026 01:17:00
4900
2'4
s
-3'4
4'5
4'5
2'3
6'0
7/27/2026 01:17:00
4950
2'1
s
-3'0
2'4
2'5
2'0
5'1
7/27/2026 01:17:00
5000
1'6
s
-2'4
4'2
4'2
1'5
4'2
7/27/2026 01:17:00
5050
1'3
s
-2'2
1'6
1'6
1'3
3'5
7/27/2026 01:17:00
5100
1'1
s
-1'7
1'4
1'4
1'0
3'0
7/27/2026 01:17:00
5150
1'0
s
-1'5
1'1
1'1
1'0
2'5
7/27/2026 01:17:00
5200
0'7
s
-1'2
1'0
1'0
0'7
2'1
7/27/2026 01:17:00
5250
0'6
s
-1'1
0'6
0'6
0'6
1'7
7/27/2026 01:17:00
5300
0'5
s
-0'7
1'2
1'2
0'5
1'4
7/27/2026 01:17:00
5350
0'4
s
-0'7
0'5
0'5
0'5
1'3
7/27/2026 01:17:00
5400
0'4
s
-0'5
0'4
0'4
0'4
1'1
7/27/2026 01:17:00
5450
0'3
s
-0'5
0'5
0'5
0'4
1'0
7/27/2026 01:17:00
5500
0'3
s
-0'4
0'7
0'7
0'3
0'7
7/27/2026 01:17:00
5550
0'2
s
-0'4
0'6
7/27/2026 01:17:00
5600
0'2
s
-0'4
0'6
7/27/2026 01:17:00
5650
0'2
s
-0'3
0'3
0'3
0'3
0'5
7/27/2026 01:17:00
5700
0'2
s
-0'3
0'4
0'4
0'4
0'5
7/27/2026 01:17:00
5750
0'2
s
-0'3
0'5
7/27/2026 01:17:00
5800
0'1
s
-0'3
0'4
7/27/2026 01:17:00
5850
0'1
s
-0'3
0'4
7/27/2026 01:17:00
5900
0'1
s
-0'3
0'4
7/27/2026 01:17:00
6000
0'1
s
-0'2
0'3
7/27/2026 01:17:00
6100
0'1
s
-0'2
0'3
7/27/2026 01:17:00
6200
0'1
s
-0'2
0'3
7/27/2026 01:17:00
6300
0'1
s
-0'1
0'2
7/27/2026 01:17:00
6400
0'1
s
-0'1
0'2
7/27/2026 01:17:00
6500
0'1
s
-0'1
0'2
7/27/2026 01:17:00
6600
0'1
s
-0'1
0'2
7/27/2026 01:17:00
6700
0'1
s
0'0
0'1
7/27/2026 01:17:00
6800
0'1
s
0'0
0'1
7/27/2026 01:17:00
6900
0'1
s
0'0
0'1
7/27/2026 01:17:00
7000
0'1
s
0'0
0'1
7/27/2026 01:17:00
7100
0'1
s
0'0
0'1
7/27/2026 01:17:00
7200
0'1
s
0'0
0'1
7/27/2026 01:17:00
7300
0'1
s
0'0
0'1
7/27/2026 01:17:00
9000
0'1
s
0'0
0'1
7/27/2026 01:17:00
10000
0'1
s
0'0
0'1
7/27/2026 01:17:00
@C6U: CORN September 2026 Call 2200 PUTS (CBOT)
as of 07/27/2026 3:36:16 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2900
0'1
s
0'0
0'1
7/27/2026 01:17:00
3000
0'1
s
0'0
0'1
7/27/2026 01:17:00
3100
0'1
s
0'0
0'1
7/27/2026 01:17:00
3200
0'1
s
0'0
0'1
7/27/2026 01:17:00
3300
0'1
s
0'0
0'1
7/27/2026 01:17:00
3350
0'1
s
0'0
0'1
7/27/2026 01:17:00
3400
0'1
s
0'0
0'1
7/27/2026 01:17:00
3450
0'1
s
0'0
0'1
7/27/2026 01:17:00
3500
0'1
s
0'0
0'1
7/27/2026 01:17:00
3550
0'1
s
0'0
0'1
7/27/2026 01:17:00
3600
0'1
s
0'0
0'1
7/27/2026 01:17:00
3650
0'1
s
0'0
0'1
7/27/2026 01:17:00
3700
0'1
s
0'0
0'1
0'1
0'1
0'1
7/27/2026 01:17:00
3750
0'1
s
0'0
0'1
7/27/2026 01:17:00
3800
0'2
s
0'0
0'2
7/27/2026 01:17:00
3850
0'2
s
0'0
0'2
0'2
0'2
0'2
7/27/2026 01:17:00
3900
0'3
s
0'0
0'3
7/27/2026 01:17:00
3950
0'4
s
0'0
0'4
7/27/2026 01:17:00
4000
0'5
s
0'0
0'5
0'6
0'5
0'5
7/27/2026 01:17:00
4050
0'7
s
0'1
0'7
0'7
0'7
0'6
7/27/2026 01:17:00
4100
1'2
s
0'2
0'7
1'4
0'7
1'0
7/27/2026 01:17:00
4150
1'6
s
0'4
2'0
2'0
1'5
1'2
7/27/2026 01:17:00
4200
2'3
s
0'6
2'1
2'6
2'0
1'5
7/27/2026 01:17:00
4250
3'1
s
1'0
2'2
3'2
2'2
2'1
7/27/2026 01:17:00
4300
4'2
s
1'3
3'4
4'4
3'4
2'7
7/27/2026 01:17:00
4350
5'4
s
1'6
4'6
6'0
4'6
3'6
7/27/2026 01:19:00
4400
7'2
s
2'3
7'1
8'3
6'2
4'7
7/27/2026 01:17:00
4450
9'2
s
2'7
10'2
10'2
8'1
6'3
7/27/2026 01:17:00
4500
11'5
s
3'5
10'0
12'7
9'4
8'0
7/27/2026 01:17:00
4550
14'3
s
4'3
12'0
15'4
11'6
10'0
7/27/2026 01:17:00
4600
17'3
s
5'1
15'0
19'0
15'0
12'2
7/27/2026 01:17:00
4650
20'6
s
5'7
21'0
21'0
19'6
14'7
7/27/2026 01:17:00
4700
24'2
s
6'5
25'4
25'4
22'4
17'5
7/27/2026 01:17:00
4750
28'0
s
7'2
27'6
28'5
26'7
20'6
7/27/2026 01:17:00
4800
32'1
s
8'0
32'6
32'7
30'2
24'1
7/27/2026 01:17:00
4850
36'3
s
8'4
36'6
37'4
34'1
27'7
7/27/2026 01:17:00
4900
40'6
s
9'0
40'4
40'4
38'4
31'6
7/27/2026 01:17:00
4950
45'2
s
9'4
35'6
7/27/2026 01:17:00
5000
49'7
s
9'7
40'0
7/27/2026 01:17:00
5050
54'4
s
10'2
44'2
7/27/2026 01:17:00
5100
59'3
s
10'5
59'5
59'5
59'5
48'6
7/27/2026 01:17:00
5150
64'1
s
10'7
65'1
65'1
64'0
53'2
7/27/2026 01:17:00
5200
69'0
s
11'2
69'6
69'6
69'6
57'6
7/27/2026 01:17:00
5250
73'7
s
11'3
73'1
73'1
73'1
62'4
7/27/2026 01:17:00
5300
78'6
s
11'5
78'3
78'6
77'3
67'1
7/27/2026 01:17:00
5350
83'5
s
11'5
72'0
7/27/2026 01:17:00
5450
93'4
s
11'7
81'5
7/27/2026 01:17:00
5500
98'4
s
12'0
86'4
7/27/2026 01:17:00
5550
103'3
s
12'0
91'3
7/27/2026 01:17:00
5600
108'3
s
12'1
96'2
7/27/2026 01:17:00
5700
118'3
s
12'2
106'1
7/27/2026 01:17:00
5800
128'2
s
12'1
116'1
7/27/2026 01:17:00
5900
138'2
s
12'2
126'0
7/27/2026 01:17:00
7000
248'2
s
12'4
235'6
7/27/2026 01:17:00
9000
448'2
s
12'4
435'6
7/27/2026 01:17:00
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
.