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 07/31/2026 1:34:57 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
3500
95'6
0'0
95'6
7/30/2026 01:28:00
3600
85'6
0'0
85'6
7/30/2026 01:28:00
3650
80'6
0'0
80'6
7/30/2026 01:28:00
3700
75'6
0'0
75'6
7/30/2026 01:28:00
3750
70'6
0'0
70'6
7/30/2026 01:28:00
3800
65'6
0'0
65'6
7/30/2026 01:28:00
3850
60'7
0'0
60'7
7/30/2026 01:28:00
3900
55'7
0'0
55'7
7/30/2026 01:28:00
3950
51'1
0'0
51'1
7/30/2026 01:28:00
4000
43'6
-2'4
42'6
43'6
42'6
46'2
7/31/2026 09:36:00
4050
41'3
0'0
41'3
7/30/2026 01:28:00
4100
34'1
-2'4
34'1
34'1
34'1
36'5
7/31/2026 09:36:00
4150
29'5
-2'4
29'5
29'5
29'5
32'1
7/31/2026 09:36:00
4200
23'0
-4'5
23'6
24'0
21'3
27'5
7/31/2026 01:14:00
4250
18'5
-4'7
19'6
21'2
17'5
23'4
7/31/2026 01:04:00
4300
14'7
-4'7
18'0
18'0
14'3
19'6
7/31/2026 01:08:00
4330
17'5
0'0
17'5
7/30/2026 01:28:00
4350
12'0
-4'3
14'7
14'7
11'4
16'3
7/31/2026 01:07:00
4400
10'0
-3'3
10'4
11'2
9'0
13'3
7/31/2026 01:13:00
4410
9'1
-3'5
11'0
11'0
8'6
12'6
7/31/2026 12:55:00
4430
7'7
-3'7
10'1
10'1
7'7
11'6
7/31/2026 11:52:00
4440
7'7
-3'3
9'2
9'3
7'7
11'2
7/31/2026 12:55:00
4450
7'5
-3'1
8'5
8'6
7'0
10'6
7/31/2026 01:09:00
4460
7'2
-2'7
8'3
8'3
6'6
10'1
7/31/2026 01:09:00
4470
7'5
-2'0
7'5
7'5
7'5
9'5
7/31/2026 10:24:00
4480
6'1
-3'1
9'6
9'6
6'1
9'2
7/31/2026 12:00:00
4490
5'6
-3'1
5'6
5'6
5'6
8'7
7/31/2026 11:52:00
4500
6'3
-2'1
8'5
8'6
5'3
8'4
7/31/2026 01:18:00
4510
7'1
-1'0
7'1
7'1
7'1
8'1
7/31/2026 08:32:00
4520
5'0
-2'6
6'2
6'2
5'0
7'6
7/31/2026 11:43:00
4530
4'5
-2'6
4'5
4'5
4'5
7'3
7/31/2026 11:52:00
4540
4'7
-2'1
6'1
6'1
4'7
7'0
7/31/2026 10:34:00
4550
5'0
-1'5
6'2
6'2
4'1
6'5
7/31/2026 01:19:00
4560
4'2
-2'1
4'2
4'2
4'2
6'3
7/31/2026 01:09:00
4570
3'6
-2'3
3'7
3'7
3'6
6'1
7/31/2026 11:52:00
4580
4'4
-1'2
4'4
4'4
4'4
5'6
7/31/2026 09:02:00
4590
3'5
-1'7
3'7
3'7
3'5
5'4
7/31/2026 10:55:00
4600
3'2
-2'0
5'0
5'0
3'0
5'2
7/31/2026 01:06:00
4610
3'1
-1'7
4'0
4'0
3'1
5'0
7/31/2026 01:07:00
4620
4'6
0'0
4'6
7/30/2026 01:28:00
4630
2'6
-1'6
2'6
2'6
2'6
4'4
7/31/2026 12:34:00
4640
4'2
0'0
4'2
7/30/2026 01:28:00
4650
2'4
-1'4
4'0
4'0
2'3
4'0
7/31/2026 01:05:00
4660
3'0
-0'6
3'0
3'0
3'0
3'6
7/31/2026 07:33:00
4670
2'7
-0'6
2'7
2'7
2'7
3'5
7/31/2026 07:32:00
4680
2'7
-0'5
3'0
3'0
2'7
3'4
7/31/2026 08:31:00
4690
3'2
0'0
3'2
7/30/2026 01:28:00
4700
1'7
-1'2
2'5
2'5
1'7
3'1
7/31/2026 12:47:00
4710
1'6
-1'1
1'6
1'6
1'6
2'7
7/31/2026 11:31:00
4720
1'6
-1'0
1'6
1'6
1'6
2'6
7/31/2026 12:45:00
4730
1'5
-1'0
1'6
1'6
1'5
2'5
7/31/2026 12:43:00
4740
1'5
-0'7
1'6
1'6
1'4
2'4
7/31/2026 01:12:00
4750
1'6
-0'6
2'2
2'2
1'3
2'4
7/31/2026 01:16:00
4760
1'4
-0'7
1'5
1'6
1'3
2'3
7/31/2026 01:13:00
4770
1'3
-0'7
1'7
1'7
1'2
2'2
7/31/2026 01:09:00
4780
1'3
-0'6
1'4
1'4
1'3
2'1
7/31/2026 01:14:00
4800
1'2
-0'5
1'6
1'6
1'1
1'7
7/31/2026 12:36:00
4810
1'3
-0'3
1'3
1'3
1'3
1'6
7/31/2026 09:32:00
4820
1'3
-0'2
1'3
1'3
1'3
1'5
7/31/2026 08:30:00
4830
1'4
0'0
1'4
7/30/2026 01:28:00
4840
1'4
0'0
1'4
7/30/2026 01:28:00
4850
1'0
-0'4
1'1
1'2
1'0
1'4
7/31/2026 10:50:00
4860
1'4
0'0
1'4
7/30/2026 01:28:00
4870
1'0
-0'4
1'0
1'0
1'0
1'4
7/31/2026 09:54:00
4900
1'0
-0'1
1'3
1'3
0'6
1'1
7/31/2026 01:17:00
4950
0'6
-0'2
0'6
0'6
0'5
1'0
7/31/2026 01:17:00
5000
0'4
-0'2
0'6
0'6
0'4
0'6
7/31/2026 12:37:00
5050
0'4
-0'1
0'6
0'6
0'4
0'5
7/31/2026 12:25:00
5100
0'4
-0'1
0'4
0'4
0'4
0'5
7/31/2026 07:29:00
5150
0'4
0'0
0'4
7/30/2026 01:28:00
5200
0'3
0'0
0'3
0'3
0'3
0'3
7/31/2026 07:32:00
5250
0'2
0'0
0'2
7/30/2026 01:28:00
5300
0'2
0'0
0'2
7/30/2026 01:28:00
5350
0'2
0'0
0'2
7/30/2026 01:28:00
5400
0'2
0'0
0'2
0'2
0'2
0'2
7/31/2026 09:43:00
5450
0'2
0'0
0'2
7/30/2026 01:28:00
5500
0'1
-0'1
0'1
0'1
0'1
0'2
7/31/2026 12:45:00
5550
0'1
0'0
0'1
7/30/2026 01:28:00
5600
0'1
0'0
0'1
7/30/2026 01:28:00
5650
0'1
0'0
0'1
7/30/2026 01:28:00
5700
0'1
0'0
0'1
0'1
0'1
0'1
7/31/2026 09:41:00
5750
0'1
0'0
0'1
7/30/2026 01:28:00
5800
0'1
0'0
0'1
0'1
0'1
0'1
7/31/2026 04:17:00
5850
0'1
0'0
0'1
7/30/2026 01:28:00
5900
0'1
0'0
0'1
7/30/2026 01:28:00
6000
0'1
0'0
0'1
7/30/2026 01:28:00
6100
0'1
0'0
0'1
7/30/2026 01:28:00
6200
0'0
-0'1
0'0
0'0
0'0
0'1
7/31/2026 10:38:00
6300
0'1
0'0
0'1
7/30/2026 01:28:00
6400
0'1
0'0
0'1
7/30/2026 01:28:00
6500
0'1
0'0
0'1
7/30/2026 01:28:00
6600
0'1
0'0
0'1
7/30/2026 01:28:00
6700
0'1
0'0
0'1
7/30/2026 01:28:00
6800
0'1
0'0
0'1
7/30/2026 01:28:00
6900
0'1
0'0
0'1
7/30/2026 01:28:00
7000
0'1
0'0
0'1
7/30/2026 01:28:00
7100
0'1
0'0
0'1
7/30/2026 01:28:00
7200
0'1
0'0
0'1
7/30/2026 01:28:00
7300
0'1
0'0
0'1
7/30/2026 01:28:00
9000
0'1
0'0
0'1
7/30/2026 01:28:00
10000
0'1
0'0
0'1
7/30/2026 01:28:00
@C6U: CORN September 2026 Call 2200 PUTS (CBOT)
as of 07/31/2026 1:34:57 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2900
0'1
0'0
0'1
7/30/2026 01:28:00
3000
0'1
0'0
0'1
7/30/2026 01:28:00
3100
0'1
0'0
0'1
7/30/2026 01:28:00
3200
0'1
0'0
0'1
7/30/2026 01:28:00
3300
0'1
0'0
0'1
7/30/2026 01:28:00
3350
0'1
0'0
0'1
7/30/2026 01:28:00
3400
0'1
0'0
0'1
7/30/2026 01:28:00
3450
0'1
0'0
0'1
7/30/2026 01:28:00
3500
0'1
0'0
0'1
7/30/2026 01:28:00
3550
0'1
0'0
0'1
7/30/2026 01:28:00
3600
0'1
0'0
0'1
7/30/2026 01:28:00
3650
0'1
0'0
0'1
7/30/2026 01:28:00
3700
0'1
0'0
0'1
7/30/2026 01:28:00
3750
0'1
0'0
0'1
7/30/2026 01:28:00
3800
0'1
0'0
0'1
7/30/2026 01:28:00
3850
0'2
0'0
0'2
7/30/2026 01:28:00
3900
0'3
0'1
0'3
0'3
0'3
0'2
7/31/2026 11:22:00
3950
0'3
0'0
0'3
7/30/2026 01:28:00
4000
0'6
0'2
0'5
0'6
0'5
0'4
7/31/2026 01:19:00
4050
0'5
0'0
0'5
7/30/2026 01:28:00
4100
1'1
0'1
1'2
1'2
1'1
1'0
7/31/2026 01:11:00
4150
1'6
0'3
1'5
2'0
1'4
1'3
7/31/2026 01:08:00
4200
2'4
0'4
2'1
2'7
2'1
2'0
7/31/2026 01:13:00
4250
3'6
1'0
2'7
4'2
2'7
2'6
7/31/2026 01:16:00
4290
4'4
0'6
4'4
4'4
4'4
3'6
7/31/2026 07:32:00
4300
5'3
1'3
4'0
5'7
4'0
4'0
7/31/2026 01:16:00
4310
5'6
1'4
5'1
6'2
4'7
4'2
7/31/2026 01:16:00
4320
6'1
1'4
5'3
6'5
5'2
4'5
7/31/2026 01:16:00
4330
6'4
1'4
5'7
7'1
5'5
5'0
7/31/2026 01:16:00
4340
6'7
1'5
6'0
7'4
6'0
5'2
7/31/2026 01:16:00
4350
7'2
1'5
6'5
8'0
6'2
5'5
7/31/2026 01:19:00
4360
7'7
1'7
6'7
7'7
6'6
6'0
7/31/2026 10:55:00
4370
9'0
2'6
7'3
9'0
7'3
6'2
7/31/2026 12:13:00
4380
9'3
2'6
7'6
9'3
7'6
6'5
7/31/2026 11:23:00
4390
9'6
2'5
8'6
9'6
8'6
7'1
7/31/2026 11:43:00
4400
9'6
2'1
7'5
10'5
7'1
7'5
7/31/2026 01:16:00
4410
10'2
2'1
8'5
11'1
8'5
8'1
7/31/2026 01:17:00
4420
11'2
2'6
8'3
11'6
8'3
8'4
7/31/2026 12:46:00
4430
11'3
2'3
10'0
12'2
10'0
9'0
7/31/2026 01:17:00
4440
12'7
3'3
11'1
12'7
10'7
9'4
7/31/2026 11:48:00
4450
13'0
3'0
10'0
13'5
10'0
10'0
7/31/2026 01:06:00
4460
13'4
3'1
11'0
13'4
11'0
10'3
7/31/2026 10:59:00
4470
12'0
1'1
10'4
12'0
10'4
10'7
7/31/2026 05:09:00
4480
15'2
3'6
13'5
15'2
13'5
11'4
7/31/2026 11:16:00
4490
13'7
1'6
12'5
13'7
12'5
12'1
7/31/2026 09:03:00
4500
17'0
4'2
13'0
17'0
13'0
12'6
7/31/2026 12:21:00
4510
12'6
-0'5
12'6
12'6
12'6
13'3
7/30/2026 07:17:00
4520
17'6
3'6
18'3
18'3
17'6
14'0
7/31/2026 12:46:00
4530
18'2
3'5
18'2
18'2
18'2
14'5
7/31/2026 11:02:00
4540
15'2
0'0
15'2
7/30/2026 01:28:00
4550
20'0
4'1
18'0
20'5
17'3
15'7
7/31/2026 01:07:00
4560
16'5
0'0
16'5
7/30/2026 01:28:00
4570
19'6
2'4
19'0
19'6
19'0
17'2
7/31/2026 08:39:00
4580
18'0
0'0
18'0
7/30/2026 01:28:00
4590
18'6
0'0
18'6
7/30/2026 01:28:00
4600
24'4
5'0
19'6
24'4
19'6
19'4
7/31/2026 12:31:00
4610
20'2
0'0
20'2
7/30/2026 01:28:00
4620
20'7
0'0
20'7
7/30/2026 01:28:00
4630
21'5
0'0
21'5
7/30/2026 01:28:00
4640
22'3
0'0
22'3
7/30/2026 01:28:00
4650
27'1
3'7
25'1
28'6
25'1
23'2
7/31/2026 01:14:00
4660
24'0
0'0
24'0
7/30/2026 01:28:00
4690
26'4
0'0
26'4
7/30/2026 01:28:00
4700
30'1
2'6
29'2
30'4
29'2
27'3
7/31/2026 10:21:00
4710
28'1
0'0
28'1
7/30/2026 01:28:00
4750
36'2
4'4
36'2
36'2
36'2
31'6
7/31/2026 10:33:00
4760
32'5
0'0
32'5
7/30/2026 01:28:00
4790
35'1
0'0
35'1
7/30/2026 01:28:00
4800
42'4
6'4
41'1
42'4
41'1
36'0
7/31/2026 12:31:00
4840
39'6
0'0
39'6
7/30/2026 01:28:00
4850
45'7
5'2
44'0
45'7
44'0
40'5
7/31/2026 10:33:00
4900
45'2
0'0
45'2
7/30/2026 01:28:00
4950
55'1
5'0
55'1
55'1
55'1
50'1
7/31/2026 10:41:00
5000
54'7
0'0
54'7
7/30/2026 01:28:00
5050
59'7
0'0
59'7
7/30/2026 01:28:00
5100
64'6
0'0
64'6
7/30/2026 01:28:00
5150
69'5
0'0
69'5
7/30/2026 01:28:00
5200
74'4
0'0
74'4
7/30/2026 01:28:00
5250
79'4
0'0
79'4
7/30/2026 01:28:00
5300
84'3
0'0
84'3
7/30/2026 01:28:00
5350
89'3
0'0
89'3
7/30/2026 01:28:00
5400
94'3
0'0
94'3
7/30/2026 01:28:00
5450
106'1
6'6
104'5
106'1
104'5
99'3
7/31/2026 11:16:00
5500
111'1
6'6
110'2
111'1
110'2
104'3
7/31/2026 11:55:00
5550
115'0
5'6
112'1
115'0
112'1
109'2
7/31/2026 10:33:00
5600
114'2
0'0
114'2
7/30/2026 01:28:00
5700
124'2
0'0
124'2
7/30/2026 01:28:00
5800
134'2
0'0
134'2
7/30/2026 01:28:00
5900
144'2
0'0
144'2
7/30/2026 01:28:00
7000
254'2
0'0
254'2
7/30/2026 01:28:00
9000
454'2
0'0
454'2
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
.
