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 11:12:42 AM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
3600
89'0
0'0
89'0
7/29/2026 01:22:00
3650
84'0
0'0
84'0
7/29/2026 01:22:00
3700
79'0
0'0
79'0
7/29/2026 01:22:00
3750
74'0
0'0
74'0
7/29/2026 01:22:00
3800
69'0
0'0
69'0
7/29/2026 01:22:00
3850
64'1
0'0
64'1
7/29/2026 01:22:00
3900
59'3
0'2
59'3
59'3
59'3
59'1
7/30/2026 10:40:00
3950
54'2
0'0
54'2
7/29/2026 01:22:00
4000
49'3
0'0
49'3
7/29/2026 01:22:00
4050
47'0
2'4
47'0
47'0
47'0
44'4
7/30/2026 08:52:00
4100
39'6
0'0
39'6
7/29/2026 01:22:00
4150
35'2
0'0
35'2
7/29/2026 01:22:00
4200
28'4
-2'2
28'4
28'4
28'4
30'6
7/29/2026 07:35:00
4250
27'2
0'6
27'2
27'2
27'2
26'4
7/30/2026 10:09:00
4300
22'0
-0'5
24'3
25'0
22'0
22'5
7/30/2026 10:48:00
4330
20'3
0'0
20'3
7/29/2026 01:22:00
4350
18'5
-0'2
20'5
21'1
18'5
18'7
7/30/2026 10:46:00
4400
15'3
-0'3
17'4
17'4
15'3
15'6
7/30/2026 10:45:00
4440
12'7
-0'4
12'7
12'7
12'7
13'3
7/30/2026 10:55:00
4450
12'6
-0'1
14'2
14'2
12'6
12'7
7/30/2026 10:40:00
4460
11'7
-0'3
13'5
13'5
11'7
12'2
7/30/2026 10:55:00
4470
13'3
1'5
10'3
13'3
10'3
11'6
7/30/2026 08:42:00
4480
10'7
-0'3
13'0
13'0
10'7
11'2
7/30/2026 10:53:00
4490
11'2
0'4
12'1
12'1
11'2
10'6
7/30/2026 10:09:00
4500
10'1
-0'2
10'4
12'0
9'0
10'3
7/30/2026 11:01:00
4510
10'5
0'6
11'4
11'4
10'5
9'7
7/30/2026 10:06:00
4520
11'0
1'5
11'0
11'0
11'0
9'3
7/30/2026 08:44:00
4530
8'7
-0'1
10'1
10'1
8'7
9'0
7/30/2026 11:01:00
4540
8'5
0'0
8'5
7/29/2026 01:22:00
4550
8'1
-0'1
7'3
9'4
7'3
8'2
7/30/2026 10:25:00
4560
7'7
0'0
7'7
7/29/2026 01:22:00
4570
7'7
0'3
7'7
7'7
7'7
7'4
7/30/2026 01:47:00
4580
7'1
0'0
7'1
7/29/2026 01:22:00
4590
7'1
0'2
6'0
7'6
6'0
6'7
7/30/2026 10:09:00
4600
6'4
0'0
6'0
7'7
5'4
6'4
7/30/2026 10:38:00
4610
6'2
0'0
6'2
6'2
6'2
6'2
7/30/2026 10:35:00
4620
6'0
0'0
6'0
7/29/2026 01:22:00
4630
5'7
0'1
6'4
6'4
5'7
5'6
7/30/2026 10:09:00
4640
5'1
-0'3
5'6
5'6
5'1
5'4
7/30/2026 10:55:00
4650
4'7
-0'3
4'3
6'1
4'3
5'2
7/30/2026 10:55:00
4660
4'5
-0'3
5'6
5'7
4'5
5'0
7/30/2026 10:53:00
4670
4'4
-0'2
5'4
5'4
4'4
4'6
7/30/2026 10:26:00
4680
4'3
-0'1
5'2
5'3
4'3
4'4
7/30/2026 10:28:00
4690
4'3
0'0
5'0
5'1
4'3
4'3
7/30/2026 10:09:00
4700
3'7
-0'2
4'0
5'0
3'4
4'1
7/30/2026 11:01:00
4710
4'4
0'5
4'4
4'4
4'4
3'7
7/30/2026 02:54:00
4720
3'6
0'0
3'6
7/29/2026 01:22:00
4730
3'3
-0'2
4'1
4'1
3'3
3'5
7/30/2026 11:02:00
4740
3'3
0'0
3'3
7/29/2026 01:22:00
4750
3'1
-0'1
3'0
3'6
3'0
3'2
7/30/2026 10:32:00
4760
3'5
0'4
3'5
3'5
3'5
3'1
7/30/2026 08:38:00
4770
3'3
0'3
3'3
3'3
3'3
3'0
7/30/2026 08:30:00
4780
3'2
0'4
3'2
3'2
3'2
2'6
7/30/2026 08:57:00
4800
2'3
-0'1
3'0
3'0
2'3
2'4
7/30/2026 10:32:00
4810
2'7
0'4
2'7
2'7
2'7
2'3
7/30/2026 08:38:00
4820
2'2
0'0
2'2
7/29/2026 01:22:00
4830
2'2
0'0
2'2
7/29/2026 01:22:00
4840
2'1
0'0
2'1
7/29/2026 01:22:00
4850
2'1
0'1
2'0
2'1
2'0
2'0
7/30/2026 09:24:00
4860
2'1
0'2
2'1
2'1
2'1
1'7
7/30/2026 08:30:00
4870
2'2
0'3
2'2
2'2
2'2
1'7
7/30/2026 05:11:00
4900
1'4
-0'1
1'7
1'7
1'4
1'5
7/30/2026 10:19:00
4950
1'1
-0'1
1'1
1'1
1'1
1'2
7/29/2026 07:12:00
5000
1'0
0'0
1'2
1'2
1'0
1'0
7/30/2026 10:32:00
5050
0'7
0'0
0'7
0'7
0'7
0'7
7/30/2026 10:31:00
5100
0'7
0'2
0'5
0'7
0'5
0'5
7/30/2026 08:37:00
5150
0'5
0'0
0'5
0'5
0'5
0'5
7/30/2026 05:46:00
5200
0'4
0'0
0'4
0'4
0'4
0'4
7/30/2026 09:04:00
5250
0'3
0'0
0'3
7/29/2026 01:22:00
5300
0'3
0'0
0'3
7/29/2026 01:22:00
5350
0'4
0'1
0'4
0'4
0'4
0'3
7/30/2026 02:25:00
5400
0'3
0'0
0'3
7/29/2026 01:22:00
5450
0'3
0'0
0'3
7/29/2026 01:22:00
5500
0'3
0'0
0'3
7/29/2026 01:22:00
5550
0'2
0'0
0'2
7/29/2026 01:22:00
5600
0'2
0'0
0'2
7/29/2026 01:22:00
5650
0'1
0'0
0'1
7/29/2026 01:22:00
5700
0'1
0'0
0'1
7/29/2026 01:22:00
5750
0'1
0'0
0'1
7/29/2026 01:22:00
5800
0'1
0'0
0'1
7/29/2026 01:22:00
5850
0'1
0'0
0'1
7/29/2026 01:22:00
5900
0'1
0'0
0'1
7/29/2026 01:22:00
6000
0'1
0'0
0'1
7/29/2026 01:22:00
6100
0'1
0'0
0'1
7/29/2026 01:22:00
6200
0'1
0'0
0'1
7/29/2026 01:22:00
6300
0'1
0'0
0'1
7/29/2026 01:22:00
6400
0'1
0'0
0'1
7/29/2026 01:22:00
6500
0'1
0'0
0'1
7/29/2026 01:22:00
6600
0'1
0'0
0'1
7/29/2026 01:22:00
6700
0'1
0'0
0'1
7/29/2026 01:22:00
6800
0'1
0'0
0'1
7/29/2026 01:22:00
6900
0'1
0'0
0'1
7/29/2026 01:22:00
7000
0'1
0'0
0'1
7/29/2026 01:22:00
7100
0'1
0'0
0'1
7/29/2026 01:22:00
7200
0'1
0'0
0'1
7/29/2026 01:22:00
7300
0'1
0'0
0'1
7/29/2026 01:22:00
9000
0'1
0'0
0'1
7/29/2026 01:22:00
10000
0'1
0'0
0'1
7/29/2026 01:22:00
@C6U: CORN September 2026 Call 2200 PUTS (CBOT)
as of 07/30/2026 11:12:42 AM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2900
0'1
0'0
0'1
7/29/2026 01:22:00
3000
0'1
0'0
0'1
7/29/2026 01:22:00
3100
0'1
0'0
0'1
7/29/2026 01:22:00
3200
0'1
0'0
0'1
7/29/2026 01:22:00
3300
0'1
0'0
0'1
7/29/2026 01:22:00
3350
0'1
0'0
0'1
7/29/2026 01:22:00
3400
0'1
0'0
0'1
7/29/2026 01:22:00
3450
0'1
0'0
0'1
7/29/2026 01:22:00
3500
0'1
0'0
0'1
7/29/2026 01:22:00
3550
0'1
0'0
0'1
7/29/2026 01:22:00
3600
0'1
0'0
0'1
7/29/2026 01:22:00
3650
0'1
0'0
0'1
7/29/2026 01:22:00
3700
0'1
0'0
0'1
7/29/2026 01:22:00
3750
0'1
0'0
0'1
7/29/2026 01:22:00
3800
0'1
0'0
0'1
7/29/2026 01:22:00
3850
0'2
0'0
0'2
7/29/2026 01:22:00
3900
0'2
0'0
0'2
7/29/2026 01:22:00
3950
0'3
0'0
0'3
7/29/2026 01:22:00
4000
0'4
0'0
0'4
0'4
0'4
0'4
7/30/2026 05:33:00
4050
0'5
0'0
0'5
7/29/2026 01:22:00
4100
0'7
0'0
0'7
0'7
0'7
0'7
7/30/2026 10:12:00
4150
1'1
-0'1
1'2
1'2
1'1
1'2
7/30/2026 09:29:00
4200
1'5
-0'1
2'1
2'1
1'4
1'6
7/30/2026 08:51:00
4250
2'1
-0'3
2'2
2'2
2'1
2'4
7/30/2026 09:31:00
4300
3'4
-0'1
4'0
4'0
3'0
3'5
7/30/2026 10:25:00
4310
3'7
0'0
3'7
7/29/2026 01:22:00
4320
4'1
0'0
4'1
7/29/2026 01:22:00
4330
4'3
0'0
4'3
7/29/2026 01:22:00
4340
4'2
-0'3
4'0
4'4
3'5
4'5
7/30/2026 11:02:00
4350
4'7
0'0
4'5
4'7
4'2
4'7
7/30/2026 09:11:00
4370
4'7
-0'6
4'7
4'7
4'7
5'5
7/30/2026 08:37:00
4380
5'2
-0'6
6'7
6'7
5'2
6'0
7/30/2026 04:36:00
4390
6'3
0'0
6'3
7/29/2026 01:22:00
4400
6'4
-0'2
7'0
7'6
5'7
6'6
7/30/2026 10:55:00
4410
6'7
-0'2
6'4
6'7
6'4
7'1
7/30/2026 10:53:00
4420
7'2
-0'2
7'1
7'2
7'0
7'4
7/30/2026 10:54:00
4430
7'6
-0'1
7'3
7'6
7'3
7'7
7/30/2026 10:53:00
4440
7'4
-0'7
7'4
7'4
7'4
8'3
7/30/2026 09:04:00
4450
8'5
-0'2
9'5
10'2
8'2
8'7
7/30/2026 10:16:00
4460
8'6
-0'4
8'3
8'6
8'3
9'2
7/30/2026 09:23:00
4470
9'5
-0'1
9'0
9'5
9'0
9'6
7/30/2026 10:53:00
4480
10'2
0'0
10'2
7/29/2026 01:22:00
4490
10'5
-0'1
11'5
11'5
10'0
10'6
7/30/2026 11:01:00
4500
10'6
-0'5
11'7
13'1
10'1
11'3
7/30/2026 10:09:00
4510
10'7
-1'0
12'6
12'6
10'2
11'7
7/30/2026 10:04:00
4520
12'2
-0'1
11'2
12'2
11'1
12'3
7/30/2026 10:40:00
4530
12'7
-0'1
12'4
12'7
11'4
13'0
7/30/2026 10:16:00
4540
12'0
-1'5
15'2
15'2
12'0
13'5
7/30/2026 09:52:00
4550
14'1
-0'1
16'0
16'1
12'5
14'2
7/30/2026 10:54:00
4560
14'0
-0'7
13'3
14'0
13'3
14'7
7/30/2026 09:09:00
4570
14'2
-1'2
14'5
14'5
13'7
15'4
7/30/2026 09:04:00
4580
16'0
-0'1
14'5
16'0
14'5
16'1
7/30/2026 09:11:00
4590
15'1
-1'6
15'2
15'4
15'1
16'7
7/30/2026 09:52:00
4600
19'3
1'7
19'3
19'3
19'3
17'4
7/29/2026 07:14:00
4610
18'2
0'0
18'2
7/29/2026 01:22:00
4620
19'0
0'0
19'0
7/29/2026 01:22:00
4630
19'6
0'0
19'6
7/29/2026 01:22:00
4640
20'4
0'0
20'4
7/29/2026 01:22:00
4650
20'6
-0'4
19'3
20'6
19'3
21'2
7/30/2026 09:15:00
4660
22'0
0'0
22'0
7/29/2026 01:22:00
4700
23'0
-2'1
23'6
24'0
23'0
25'1
7/30/2026 09:44:00
4710
25'7
0'0
25'7
7/29/2026 01:22:00
4750
28'7
-0'3
27'3
29'1
27'2
29'2
7/30/2026 10:40:00
4760
30'1
0'0
30'1
7/29/2026 01:22:00
4790
32'5
0'0
32'5
7/29/2026 01:22:00
4800
33'3
-0'1
31'2
33'3
31'0
33'4
7/30/2026 10:33:00
4840
37'0
0'0
37'0
7/29/2026 01:22:00
4850
37'7
0'0
37'7
37'7
37'7
37'7
7/30/2026 10:33:00
4900
42'4
0'0
42'4
42'4
42'4
42'4
7/30/2026 10:33:00
4950
47'1
0'0
47'1
7/29/2026 01:22:00
5000
51'7
0'0
51'7
7/29/2026 01:22:00
5050
56'6
0'0
56'6
7/29/2026 01:22:00
5100
61'4
0'0
61'4
7/29/2026 01:22:00
5150
67'5
1'1
67'5
67'5
67'5
66'4
7/29/2026 08:52:00
5200
71'3
0'0
71'3
7/29/2026 01:22:00
5250
76'2
0'0
76'2
7/29/2026 01:22:00
5300
81'2
0'0
81'2
7/29/2026 01:22:00
5350
86'2
0'0
86'2
7/29/2026 01:22:00
5400
91'2
0'0
91'2
7/29/2026 01:22:00
5450
96'2
0'0
96'2
7/29/2026 01:22:00
5500
101'2
0'0
101'2
7/29/2026 01:22:00
5550
106'1
0'0
106'1
7/29/2026 01:22:00
5600
111'1
0'0
111'1
7/29/2026 01:22:00
5650
113'2
-2'6
113'2
113'2
113'2
116'0
7/30/2026 08:41:00
5700
121'0
0'0
121'0
7/29/2026 01:22:00
5800
131'0
0'0
131'0
7/29/2026 01:22:00
5900
141'0
0'0
141'0
7/29/2026 01:22:00
7000
251'0
0'0
251'0
7/29/2026 01:22:00
9000
451'0
0'0
451'0
7/29/2026 01:22:00
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
.
