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 07/30/2026 4:55:11 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
3600
85'6
s
-3'2
89'0
7/30/2026 01:28:00
3650
80'6
s
-3'2
84'0
7/30/2026 01:28:00
3700
75'6
s
-3'2
79'0
7/30/2026 01:28:00
3750
70'6
s
-3'2
72'6
72'6
72'6
74'0
7/30/2026 01:28:00
3800
65'6
s
-3'2
67'4
67'4
67'4
69'0
7/30/2026 01:28:00
3850
60'7
s
-3'2
64'1
7/30/2026 01:28:00
3900
55'7
s
-3'2
59'3
59'3
59'3
59'1
7/30/2026 01:28:00
3950
51'1
s
-3'1
52'0
52'0
52'0
54'2
7/30/2026 01:28:00
4000
46'2
s
-3'1
49'3
7/30/2026 01:28:00
4050
41'3
s
-3'1
47'0
47'0
47'0
44'4
7/30/2026 01:28:00
4100
36'5
s
-3'1
39'6
7/30/2026 01:28:00
4150
32'1
s
-3'1
35'2
7/30/2026 01:28:00
4200
27'5
s
-3'1
28'4
28'4
28'4
30'6
7/30/2026 01:28:00
4250
23'4
s
-3'0
27'2
27'2
24'1
26'4
7/30/2026 01:28:00
4300
19'6
s
-2'7
24'3
25'0
20'1
22'5
7/30/2026 01:28:00
4330
17'5
s
-2'6
20'3
7/30/2026 01:28:00
4350
16'3
s
-2'4
20'5
21'1
17'0
18'7
7/30/2026 01:28:00
4400
13'3
s
-2'3
17'4
17'4
13'6
15'6
7/30/2026 01:28:00
4440
11'2
s
-2'1
12'7
12'7
12'0
13'3
7/30/2026 01:28:00
4450
10'6
s
-2'1
14'2
14'2
11'5
12'7
7/30/2026 01:28:00
4460
10'1
s
-2'1
13'5
13'5
10'6
12'2
7/30/2026 01:28:00
4470
9'5
s
-2'1
10'3
13'3
10'3
11'6
7/30/2026 01:28:00
4480
9'2
s
-2'0
13'0
13'0
9'6
11'2
7/30/2026 01:28:00
4490
8'7
s
-1'7
12'1
12'1
10'0
10'6
7/30/2026 01:28:00
4500
8'4
s
-1'7
10'4
12'0
8'5
10'3
7/30/2026 01:28:00
4510
8'1
s
-1'6
11'4
11'4
9'1
9'7
7/30/2026 01:28:00
4520
7'6
s
-1'5
11'0
11'0
8'5
9'3
7/30/2026 01:28:00
4530
7'3
s
-1'5
10'1
10'1
8'2
9'0
7/30/2026 01:28:00
4540
7'0
s
-1'5
7'7
7'7
7'7
8'5
7/30/2026 01:28:00
4550
6'5
s
-1'5
7'3
9'4
6'6
8'2
7/30/2026 01:28:00
4560
6'3
s
-1'4
6'5
6'5
6'5
7'7
7/30/2026 01:28:00
4570
6'1
s
-1'3
7'7
7'7
6'3
7'4
7/30/2026 01:28:00
4580
5'6
s
-1'3
6'5
6'5
6'4
7'1
7/30/2026 01:28:00
4590
5'4
s
-1'3
6'0
7'6
5'5
6'7
7/30/2026 01:28:00
4600
5'2
s
-1'2
6'0
7'7
5'1
6'4
7/30/2026 01:28:00
4610
5'0
s
-1'2
6'2
6'2
5'5
6'2
7/30/2026 01:28:00
4620
4'6
s
-1'2
5'2
5'2
5'2
6'0
7/30/2026 01:28:00
4630
4'4
s
-1'2
6'4
6'4
5'7
5'6
7/30/2026 01:28:00
4640
4'2
s
-1'2
5'6
5'6
5'1
5'4
7/30/2026 01:28:00
4650
4'0
s
-1'2
4'3
6'1
4'3
5'2
7/30/2026 01:28:00
4660
3'6
s
-1'2
5'6
5'7
4'3
5'0
7/30/2026 01:28:00
4670
3'5
s
-1'1
5'4
5'4
4'4
4'6
7/30/2026 01:28:00
4680
3'4
s
-1'0
5'2
5'3
4'3
4'4
7/30/2026 01:28:00
4690
3'2
s
-1'1
5'0
5'1
4'3
4'3
7/30/2026 01:28:00
4700
3'1
s
-1'0
4'0
5'0
3'0
4'1
7/30/2026 01:28:00
4710
2'7
s
-1'0
4'4
4'4
4'4
3'7
7/30/2026 01:28:00
4720
2'6
s
-1'0
3'6
7/30/2026 01:28:00
4730
2'5
s
-1'0
4'1
4'1
3'1
3'5
7/30/2026 01:28:00
4740
2'4
s
-0'7
3'3
7/30/2026 01:28:00
4750
2'4
s
-0'6
3'0
3'6
2'7
3'2
7/30/2026 01:28:00
4760
2'3
s
-0'6
3'5
3'5
3'5
3'1
7/30/2026 01:28:00
4770
2'2
s
-0'6
3'3
3'3
3'3
3'0
7/30/2026 01:28:00
4780
2'1
s
-0'5
3'2
3'2
3'2
2'6
7/30/2026 01:28:00
4800
1'7
s
-0'5
3'0
3'0
2'0
2'4
7/30/2026 01:28:00
4810
1'6
s
-0'5
2'7
2'7
2'7
2'3
7/30/2026 01:28:00
4820
1'5
s
-0'5
1'7
1'7
1'7
2'2
7/30/2026 01:28:00
4830
1'4
s
-0'6
2'2
7/30/2026 01:28:00
4840
1'4
s
-0'5
2'0
2'0
2'0
2'1
7/30/2026 01:28:00
4850
1'4
s
-0'4
2'0
2'1
1'5
2'0
7/30/2026 01:28:00
4860
1'4
s
-0'3
2'1
2'1
1'4
1'7
7/30/2026 01:28:00
4870
1'4
s
-0'3
2'2
2'2
1'4
1'7
7/30/2026 01:28:00
4900
1'1
s
-0'4
1'7
1'7
1'2
1'5
7/30/2026 01:28:00
4950
1'0
s
-0'2
1'1
1'1
1'0
1'2
7/30/2026 01:28:00
5000
0'6
s
-0'2
1'2
1'2
0'6
1'0
7/30/2026 01:28:00
5050
0'5
s
-0'2
0'7
0'7
0'7
0'7
7/30/2026 01:28:00
5100
0'5
s
0'0
0'5
0'7
0'5
0'5
7/30/2026 01:28:00
5150
0'4
s
-0'1
0'5
0'5
0'5
0'5
7/30/2026 01:28:00
5200
0'3
s
-0'1
0'4
0'4
0'4
0'4
7/30/2026 01:28:00
5250
0'2
s
-0'1
0'3
7/30/2026 01:28:00
5300
0'2
s
-0'1
0'3
7/30/2026 01:28:00
5350
0'2
s
-0'1
0'4
0'4
0'4
0'3
7/30/2026 01:28:00
5400
0'2
s
-0'1
0'3
7/30/2026 01:28:00
5450
0'2
s
-0'1
0'3
7/30/2026 01:28:00
5500
0'2
s
-0'1
0'3
7/30/2026 01:28:00
5550
0'1
s
-0'1
0'2
7/30/2026 01:28:00
5600
0'1
s
-0'1
0'2
7/30/2026 01:28:00
5650
0'1
s
0'0
0'1
7/30/2026 01:28:00
5700
0'1
s
0'0
0'1
7/30/2026 01:28:00
5750
0'1
s
0'0
0'1
7/30/2026 01:28:00
5800
0'1
s
0'0
0'1
7/30/2026 01:28:00
5850
0'1
s
0'0
0'1
7/30/2026 01:28:00
5900
0'1
s
0'0
0'1
7/30/2026 01:28:00
6000
0'1
s
0'0
0'1
0'1
0'1
0'1
7/30/2026 01:28:00
6100
0'1
s
0'0
0'1
7/30/2026 01:28:00
6200
0'1
s
0'0
0'1
7/30/2026 01:28:00
6300
0'1
s
0'0
0'1
7/30/2026 01:28:00
6400
0'1
s
0'0
0'1
7/30/2026 01:28:00
6500
0'1
s
0'0
0'1
7/30/2026 01:28:00
6600
0'1
s
0'0
0'1
7/30/2026 01:28:00
6700
0'1
s
0'0
0'1
7/30/2026 01:28:00
6800
0'1
s
0'0
0'1
7/30/2026 01:28:00
6900
0'1
s
0'0
0'1
7/30/2026 01:28:00
7000
0'1
s
0'0
0'1
7/30/2026 01:28:00
7100
0'1
s
0'0
0'1
7/30/2026 01:28:00
7200
0'1
s
0'0
0'1
7/30/2026 01:28:00
7300
0'1
s
0'0
0'1
7/30/2026 01:28:00
9000
0'1
s
0'0
0'1
7/30/2026 01:28:00
10000
0'1
s
0'0
0'1
7/30/2026 01:28:00
@C6U: CORN September 2026 Call 2200 PUTS (CBOT)
as of 07/30/2026 4:55:11 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2900
0'1
s
0'0
0'1
7/30/2026 01:28:00
3000
0'1
s
0'0
0'1
7/30/2026 01:28:00
3100
0'1
s
0'0
0'1
7/30/2026 01:28:00
3200
0'1
s
0'0
0'1
7/30/2026 01:28:00
3300
0'1
s
0'0
0'1
7/30/2026 01:28:00
3350
0'1
s
0'0
0'1
7/30/2026 01:28:00
3400
0'1
s
0'0
0'1
7/30/2026 01:28:00
3450
0'1
s
0'0
0'1
7/30/2026 01:28:00
3500
0'1
s
0'0
0'1
7/30/2026 01:28:00
3550
0'1
s
0'0
0'1
7/30/2026 01:28:00
3600
0'1
s
0'0
0'1
7/30/2026 01:28:00
3650
0'1
s
0'0
0'1
7/30/2026 01:28:00
3700
0'1
s
0'0
0'1
7/30/2026 01:28:00
3750
0'1
s
0'0
0'1
7/30/2026 01:28:00
3800
0'1
s
0'0
0'1
7/30/2026 01:28:00
3850
0'2
s
0'0
0'2
0'2
0'2
0'2
7/30/2026 01:28:00
3900
0'2
s
0'0
0'2
7/30/2026 01:28:00
3950
0'3
s
0'0
0'3
7/30/2026 01:28:00
4000
0'4
s
0'0
0'4
0'5
0'4
0'4
7/30/2026 01:28:00
4050
0'5
s
0'0
0'5
7/30/2026 01:28:00
4100
1'0
s
0'1
0'7
0'7
0'7
0'7
7/30/2026 01:28:00
4150
1'3
s
0'1
1'2
1'3
1'1
1'2
7/30/2026 01:28:00
4200
2'0
s
0'2
2'1
2'1
1'4
1'6
7/30/2026 01:28:00
4250
2'6
s
0'2
2'2
2'7
2'1
2'4
7/30/2026 01:28:00
4300
4'0
s
0'3
4'0
4'0
3'0
3'5
7/30/2026 01:28:00
4310
4'2
s
0'3
3'7
7/30/2026 01:28:00
4320
4'5
s
0'4
4'1
7/30/2026 01:28:00
4330
5'0
s
0'5
4'7
4'7
4'7
4'3
7/30/2026 01:28:00
4340
5'2
s
0'5
4'0
5'1
3'5
4'5
7/30/2026 01:28:00
4350
5'5
s
0'6
4'5
5'4
4'2
4'7
7/30/2026 01:28:00
4370
6'2
s
0'5
4'7
6'2
4'7
5'5
7/30/2026 01:28:00
4380
6'5
s
0'5
6'7
6'7
5'2
6'0
7/30/2026 01:28:00
4390
7'1
s
0'6
6'1
6'6
6'1
6'3
7/30/2026 01:28:00
4400
7'5
s
0'7
7'0
7'6
5'7
6'6
7/30/2026 01:28:00
4410
8'1
s
1'0
6'4
7'6
6'4
7'1
7/30/2026 01:28:00
4420
8'4
s
1'0
7'1
7'6
7'0
7'4
7/30/2026 01:28:00
4430
9'0
s
1'1
7'3
7'6
7'3
7'7
7/30/2026 01:28:00
4440
9'4
s
1'1
7'4
9'5
7'4
8'3
7/30/2026 01:28:00
4450
10'0
s
1'1
9'5
10'2
8'2
8'7
7/30/2026 01:28:00
4460
10'3
s
1'1
8'3
8'6
8'3
9'2
7/30/2026 01:28:00
4470
10'7
s
1'1
9'0
10'6
9'0
9'6
7/30/2026 01:28:00
4480
11'4
s
1'2
10'2
11'2
10'2
10'2
7/30/2026 01:28:00
4490
12'1
s
1'3
11'5
11'5
10'0
10'6
7/30/2026 01:28:00
4500
12'6
s
1'3
11'7
13'1
10'1
11'3
7/30/2026 01:28:00
4510
13'3
s
1'4
12'6
13'0
10'2
11'7
7/30/2026 01:28:00
4520
14'0
s
1'5
11'2
13'5
11'1
12'3
7/30/2026 01:28:00
4530
14'5
s
1'5
12'4
14'2
11'4
13'0
7/30/2026 01:28:00
4540
15'2
s
1'5
15'2
15'2
12'0
13'5
7/30/2026 01:28:00
4550
15'7
s
1'5
16'0
16'2
12'5
14'2
7/30/2026 01:28:00
4560
16'5
s
1'6
13'3
14'0
13'3
14'7
7/30/2026 01:28:00
4570
17'2
s
1'6
14'5
14'5
13'7
15'4
7/30/2026 01:28:00
4580
18'0
s
1'7
14'5
16'0
14'5
16'1
7/30/2026 01:28:00
4590
18'6
s
1'7
15'2
15'4
15'1
16'7
7/30/2026 01:28:00
4600
19'4
s
2'0
19'3
19'3
18'0
17'4
7/30/2026 01:28:00
4610
20'2
s
2'0
18'2
7/30/2026 01:28:00
4620
20'7
s
1'7
19'0
7/30/2026 01:28:00
4630
21'5
s
1'7
19'6
7/30/2026 01:28:00
4640
22'3
s
1'7
20'4
7/30/2026 01:28:00
4650
23'2
s
2'0
19'3
23'3
19'3
21'2
7/30/2026 01:28:00
4660
24'0
s
2'0
22'0
7/30/2026 01:28:00
4700
27'3
s
2'2
23'6
27'0
23'0
25'1
7/30/2026 01:28:00
4710
28'1
s
2'2
25'7
7/30/2026 01:28:00
4750
31'6
s
2'4
27'3
30'1
27'2
29'2
7/30/2026 01:28:00
4760
32'5
s
2'4
30'1
7/30/2026 01:28:00
4790
35'1
s
2'4
32'5
7/30/2026 01:28:00
4800
36'0
s
2'4
31'2
33'3
31'0
33'4
7/30/2026 01:28:00
4840
39'6
s
2'6
37'0
7/30/2026 01:28:00
4850
40'5
s
2'6
37'7
37'7
37'7
37'7
7/30/2026 01:28:00
4900
45'2
s
2'6
42'4
42'4
42'4
42'4
7/30/2026 01:28:00
4950
50'1
s
3'0
47'1
7/30/2026 01:28:00
5000
54'7
s
3'0
51'7
7/30/2026 01:28:00
5050
59'7
s
3'1
56'6
7/30/2026 01:28:00
5100
64'6
s
3'2
61'4
7/30/2026 01:28:00
5150
69'5
s
3'1
67'5
67'5
67'5
66'4
7/30/2026 01:28:00
5200
74'4
s
3'1
71'3
7/30/2026 01:28:00
5250
79'4
s
3'2
76'2
7/30/2026 01:28:00
5300
84'3
s
3'1
81'2
7/30/2026 01:28:00
5350
89'3
s
3'1
86'2
7/30/2026 01:28:00
5400
94'3
s
3'1
91'2
7/30/2026 01:28:00
5450
99'3
s
3'1
96'2
7/30/2026 01:28:00
5500
104'3
s
3'1
103'7
103'7
103'7
101'2
7/30/2026 01:28:00
5550
109'2
s
3'1
106'1
7/30/2026 01:28:00
5600
114'2
s
3'1
111'1
7/30/2026 01:28:00
5650
119'2
s
3'2
113'2
113'2
113'2
116'0
7/30/2026 01:28:00
5700
124'2
s
3'2
121'0
7/30/2026 01:28:00
5800
134'2
s
3'2
131'0
7/30/2026 01:28:00
5900
144'2
s
3'2
141'0
7/30/2026 01:28:00
7000
254'2
s
3'2
251'0
7/30/2026 01:28:00
9000
454'2
s
3'2
451'0
7/30/2026 01:28:00
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
.