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 ( @S6U )
SOYBEANS ( @S6X )
SOYBEANS ( @S7F )
WHEAT ( @W6U )
WHEAT ( @W6Z )
CORN ( @C6U )
CORN ( @C6Z )
CORN ( @C7H )
CORN ( @C7K )
SOYBEANS ( @S6U )
SOYBEANS ( @S6X )
SOYBEANS ( @S7F )
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 08/18/2026 5:12:34 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
3700
93'3
s
-1'6
95'1
8/18/2026 01:26:00
3750
88'3
s
-1'6
90'1
8/18/2026 01:26:00
3800
83'3
s
-1'6
85'1
8/18/2026 01:26:00
3850
78'3
s
-1'6
80'1
8/18/2026 01:26:00
3900
73'3
s
-1'6
75'1
8/18/2026 01:26:00
3950
68'3
s
-1'6
70'1
8/18/2026 01:26:00
4000
63'3
s
-1'6
65'1
8/18/2026 01:26:00
4050
58'3
s
-1'6
60'1
8/18/2026 01:26:00
4100
53'3
s
-1'6
53'7
53'7
53'7
55'1
8/18/2026 01:26:00
4150
48'3
s
-1'6
50'1
8/18/2026 01:26:00
4160
47'3
s
-1'6
49'1
8/18/2026 01:26:00
4170
46'3
s
-1'6
48'1
8/18/2026 01:26:00
4180
45'3
s
-1'6
47'1
8/18/2026 01:26:00
4200
43'3
s
-1'6
46'4
48'0
44'0
45'1
8/18/2026 01:26:00
4210
42'3
s
-1'6
44'1
8/18/2026 01:26:00
4240
39'3
s
-1'6
41'1
8/18/2026 01:26:00
4250
38'3
s
-1'6
40'0
40'0
37'2
40'1
8/18/2026 01:26:00
4270
36'3
s
-1'6
38'1
8/18/2026 01:26:00
4280
35'3
s
-1'6
37'1
8/18/2026 01:26:00
4300
33'3
s
-1'6
35'0
37'0
34'0
35'1
8/18/2026 01:26:00
4310
32'3
s
-1'6
34'1
8/18/2026 01:26:00
4320
31'3
s
-1'6
33'1
8/18/2026 01:26:00
4330
30'3
s
-1'6
32'1
8/18/2026 01:26:00
4340
29'3
s
-1'6
31'1
8/18/2026 01:26:00
4350
28'3
s
-1'6
29'2
29'2
28'1
30'1
8/18/2026 01:26:00
4360
27'3
s
-1'6
30'1
30'1
30'1
29'1
8/18/2026 01:26:00
4370
26'3
s
-1'6
28'1
8/18/2026 01:26:00
4380
25'3
s
-1'6
27'1
8/18/2026 01:26:00
4390
24'3
s
-1'6
26'1
8/18/2026 01:26:00
4400
23'3
s
-1'6
26'1
27'0
23'0
25'1
8/18/2026 01:26:00
4410
22'3
s
-1'6
26'5
26'5
22'7
24'1
8/18/2026 01:26:00
4420
21'3
s
-1'6
23'1
8/18/2026 01:26:00
4430
20'3
s
-1'6
21'1
21'1
21'1
22'1
8/18/2026 01:26:00
4440
19'3
s
-1'6
21'1
8/18/2026 01:26:00
4450
18'4
s
-1'6
22'2
22'6
18'2
20'2
8/18/2026 01:26:00
4460
17'4
s
-1'6
20'0
20'0
20'0
19'2
8/18/2026 01:26:00
4470
16'5
s
-1'6
18'3
8/18/2026 01:26:00
4480
15'5
s
-1'6
16'5
16'5
16'5
17'3
8/18/2026 01:26:00
4490
14'6
s
-1'6
16'4
8/18/2026 01:26:00
4500
13'6
s
-1'6
16'0
18'0
13'0
15'4
8/18/2026 01:26:00
4510
12'7
s
-1'6
14'5
8/18/2026 01:26:00
4520
12'0
s
-1'6
13'6
8/18/2026 01:26:00
4530
11'1
s
-1'6
12'7
8/18/2026 01:26:00
4540
10'2
s
-1'6
12'0
8/18/2026 01:26:00
4550
9'4
s
-1'6
12'0
13'4
9'1
11'2
8/18/2026 01:26:00
4560
8'6
s
-1'5
9'3
9'3
9'3
10'3
8/18/2026 01:26:00
4570
8'0
s
-1'5
9'5
8/18/2026 01:26:00
4580
7'2
s
-1'5
9'1
9'1
7'1
8'7
8/18/2026 01:26:00
4590
6'4
s
-1'6
8'2
8/18/2026 01:26:00
4600
5'7
s
-1'5
8'1
9'1
5'6
7'4
8/18/2026 01:26:00
4610
5'3
s
-1'4
5'4
5'4
5'2
6'7
8/18/2026 01:26:00
4620
4'6
s
-1'5
6'3
8/18/2026 01:26:00
4630
4'2
s
-1'4
4'3
4'3
4'1
5'6
8/18/2026 01:26:00
4640
3'6
s
-1'4
5'3
5'3
3'6
5'2
8/18/2026 01:26:00
4650
3'3
s
-1'3
4'6
6'0
3'1
4'6
8/18/2026 01:26:00
4660
2'7
s
-1'3
4'4
4'4
3'0
4'2
8/18/2026 01:26:00
4670
2'4
s
-1'2
4'7
4'7
4'7
3'6
8/18/2026 01:26:00
4680
2'2
s
-1'0
4'1
4'3
2'5
3'2
8/18/2026 01:26:00
4690
2'0
s
-0'7
3'5
3'5
2'2
2'7
8/18/2026 01:26:00
4700
1'6
s
-0'7
2'5
3'6
1'4
2'5
8/18/2026 01:26:00
4710
1'4
s
-0'6
2'5
2'5
1'7
2'2
8/18/2026 01:26:00
4720
1'2
s
-0'6
2'0
8/18/2026 01:26:00
4730
1'1
s
-0'6
2'4
2'4
1'5
1'7
8/18/2026 01:26:00
4740
1'0
s
-0'5
1'5
8/18/2026 01:26:00
4750
0'7
s
-0'5
1'4
1'7
0'6
1'4
8/18/2026 01:26:00
4760
0'6
s
-0'4
1'2
1'2
1'2
1'2
8/18/2026 01:26:00
4770
0'5
s
-0'4
1'1
8/18/2026 01:26:00
4780
0'5
s
-0'3
1'0
8/18/2026 01:26:00
4790
0'4
s
-0'3
1'0
1'0
1'0
0'7
8/18/2026 01:26:00
4800
0'4
s
-0'2
1'0
1'0
0'3
0'6
8/18/2026 01:26:00
4810
0'3
s
-0'3
0'6
0'6
0'6
0'6
8/18/2026 01:26:00
4820
0'3
s
-0'2
0'5
8/18/2026 01:26:00
4830
0'3
s
-0'2
0'5
8/18/2026 01:26:00
4840
0'3
s
-0'1
0'4
8/18/2026 01:26:00
4850
0'2
s
-0'2
0'5
0'5
0'2
0'4
8/18/2026 01:26:00
4860
0'2
s
-0'2
0'4
8/18/2026 01:26:00
4870
0'2
s
-0'1
0'3
8/18/2026 01:26:00
4900
0'2
s
-0'1
0'3
0'3
0'2
0'3
8/18/2026 01:26:00
4950
0'1
s
-0'1
0'2
0'2
0'2
0'2
8/18/2026 01:26:00
5000
0'1
s
0'0
0'1
0'1
0'1
0'1
8/18/2026 01:26:00
5050
0'1
s
0'0
0'1
0'1
0'1
0'1
8/18/2026 01:26:00
5100
0'1
s
0'0
0'1
0'1
0'1
0'1
8/18/2026 01:26:00
5150
0'1
s
0'0
0'1
8/18/2026 01:26:00
5200
0'1
s
0'0
0'1
8/18/2026 01:26:00
5250
0'1
s
0'0
0'1
8/18/2026 01:26:00
5300
0'1
s
0'0
0'1
0'1
0'1
0'1
8/18/2026 01:26:00
5350
0'1
s
0'0
0'1
8/18/2026 01:26:00
5400
0'1
s
0'0
0'1
8/18/2026 01:26:00
5450
0'1
s
0'0
0'1
8/18/2026 01:26:00
5500
0'1
s
0'0
0'1
8/18/2026 01:26:00
5550
0'1
s
0'0
0'1
8/18/2026 01:26:00
5600
0'1
s
0'0
0'1
8/18/2026 01:26:00
5650
0'1
s
0'0
0'1
8/18/2026 01:26:00
5700
0'1
s
0'0
0'1
8/18/2026 01:26:00
5750
0'1
s
0'0
0'1
8/18/2026 01:26:00
5800
0'1
s
0'0
0'1
8/18/2026 01:26:00
5850
0'1
s
0'0
0'1
8/18/2026 01:26:00
5900
0'1
s
0'0
0'1
8/18/2026 01:26:00
6000
0'1
s
0'0
0'1
8/18/2026 01:26:00
6100
0'1
s
0'0
0'1
8/18/2026 01:26:00
6200
0'1
s
0'0
0'1
8/18/2026 01:26:00
6300
0'1
s
0'0
0'1
8/18/2026 01:26:00
6400
0'1
s
0'0
0'1
8/18/2026 01:26:00
6500
0'1
s
0'0
0'1
8/18/2026 01:26:00
6600
0'1
s
0'0
0'1
8/18/2026 01:26:00
6700
0'1
s
0'0
0'1
8/18/2026 01:26:00
6800
0'1
s
0'0
0'1
8/18/2026 01:26:00
6900
0'1
s
0'0
0'1
8/18/2026 01:26:00
7000
0'1
s
0'0
0'1
8/18/2026 01:26:00
7100
0'1
s
0'0
0'1
8/18/2026 01:26:00
7200
0'1
s
0'0
0'1
8/18/2026 01:26:00
7300
0'1
s
0'0
0'1
8/18/2026 01:26:00
9000
0'1
s
0'0
0'1
8/18/2026 01:26:00
10000
0'1
s
0'0
0'1
8/18/2026 01:26:00
@C6U: CORN September 2026 Call 2200 PUTS (CBOT)
as of 08/18/2026 5:12:34 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2900
0'1
s
0'0
0'1
8/18/2026 01:26:00
3000
0'1
s
0'0
0'1
8/18/2026 01:26:00
3100
0'1
s
0'0
0'1
8/18/2026 01:26:00
3200
0'1
s
0'0
0'1
8/18/2026 01:26:00
3300
0'1
s
0'0
0'1
8/18/2026 01:26:00
3350
0'1
s
0'0
0'1
8/18/2026 01:26:00
3400
0'1
s
0'0
0'1
8/18/2026 01:26:00
3450
0'1
s
0'0
0'1
8/18/2026 01:26:00
3500
0'1
s
0'0
0'1
8/18/2026 01:26:00
3550
0'1
s
0'0
0'1
8/18/2026 01:26:00
3600
0'1
s
0'0
0'1
8/18/2026 01:26:00
3650
0'1
s
0'0
0'1
8/18/2026 01:26:00
3700
0'1
s
0'0
0'1
8/18/2026 01:26:00
3750
0'1
s
0'0
0'1
8/18/2026 01:26:00
3800
0'1
s
0'0
0'1
8/18/2026 01:26:00
3850
0'1
s
0'0
0'0
0'0
0'0
0'1
8/18/2026 01:26:00
3900
0'1
s
0'0
0'1
8/18/2026 01:26:00
3950
0'1
s
0'0
0'1
8/18/2026 01:26:00
4000
0'1
s
0'0
0'1
8/18/2026 01:26:00
4050
0'1
s
0'0
0'1
8/18/2026 01:26:00
4100
0'1
s
0'0
0'1
0'1
0'1
0'1
8/18/2026 01:26:00
4150
0'1
s
0'0
0'1
8/18/2026 01:26:00
4160
0'1
s
0'0
0'1
8/18/2026 01:26:00
4170
0'1
s
0'0
0'1
8/18/2026 01:26:00
4180
0'1
s
0'0
0'1
8/18/2026 01:26:00
4190
0'1
s
0'0
0'1
8/18/2026 01:26:00
4200
0'1
s
0'0
0'1
0'1
0'1
0'1
8/18/2026 01:26:00
4210
0'1
s
0'0
0'1
8/18/2026 01:26:00
4220
0'1
s
0'0
0'1
8/18/2026 01:26:00
4230
0'1
s
0'0
0'1
8/18/2026 01:26:00
4240
0'1
s
0'0
0'1
8/18/2026 01:26:00
4250
0'1
s
0'0
0'1
8/18/2026 01:26:00
4260
0'1
s
0'0
0'1
8/18/2026 01:26:00
4270
0'1
s
0'0
0'1
8/18/2026 01:26:00
4280
0'1
s
0'0
0'1
8/18/2026 01:26:00
4290
0'1
s
0'0
0'1
8/18/2026 01:26:00
4300
0'1
s
0'0
0'1
8/18/2026 01:26:00
4310
0'1
s
0'0
0'1
8/18/2026 01:26:00
4320
0'1
s
0'0
0'1
8/18/2026 01:26:00
4330
0'1
s
0'0
0'1
8/18/2026 01:26:00
4340
0'1
s
0'0
0'1
8/18/2026 01:26:00
4350
0'1
s
0'0
0'1
8/18/2026 01:26:00
4360
0'1
s
0'0
0'1
8/18/2026 01:26:00
4370
0'1
s
0'0
0'1
0'1
0'1
0'1
8/18/2026 01:26:00
4380
0'1
s
0'0
0'1
0'1
0'1
0'1
8/18/2026 01:26:00
4390
0'1
s
0'0
0'1
8/18/2026 01:26:00
4400
0'1
s
0'0
0'0
0'0
0'0
0'1
8/18/2026 01:26:00
4410
0'1
s
0'0
0'1
8/18/2026 01:26:00
4420
0'1
s
0'0
0'1
8/18/2026 01:26:00
4430
0'1
s
0'0
0'1
8/18/2026 01:26:00
4440
0'1
s
0'0
0'1
8/18/2026 01:26:00
4450
0'2
s
0'0
0'2
0'2
0'2
0'2
8/18/2026 01:26:00
4460
0'2
s
0'0
0'2
0'2
0'2
0'2
8/18/2026 01:26:00
4470
0'3
s
0'0
0'3
8/18/2026 01:26:00
4480
0'3
s
0'0
0'3
0'3
0'3
0'3
8/18/2026 01:26:00
4490
0'4
s
0'0
0'3
0'3
0'3
0'4
8/18/2026 01:26:00
4500
0'4
s
0'0
0'3
0'5
0'3
0'4
8/18/2026 01:26:00
4510
0'5
s
0'0
0'4
0'4
0'4
0'5
8/18/2026 01:26:00
4520
0'6
s
0'0
0'4
0'6
0'4
0'6
8/18/2026 01:26:00
4530
0'7
s
0'0
0'7
0'7
0'7
0'7
8/18/2026 01:26:00
4540
1'0
s
0'0
0'5
1'0
0'5
1'0
8/18/2026 01:26:00
4550
1'2
s
0'0
1'0
1'3
0'7
1'2
8/18/2026 01:26:00
4560
1'4
s
0'1
1'2
1'3
1'2
1'3
8/18/2026 01:26:00
4570
1'6
s
0'1
1'0
1'7
1'0
1'5
8/18/2026 01:26:00
4580
2'0
s
0'1
1'5
1'7
1'1
1'7
8/18/2026 01:26:00
4590
2'2
s
0'0
1'3
2'2
1'3
2'2
8/18/2026 01:26:00
4600
2'5
s
0'1
2'2
2'6
1'5
2'4
8/18/2026 01:26:00
4610
3'1
s
0'2
2'6
2'6
2'6
2'7
8/18/2026 01:26:00
4620
3'4
s
0'1
2'3
3'4
2'3
3'3
8/18/2026 01:26:00
4630
4'0
s
0'2
2'6
3'4
2'6
3'6
8/18/2026 01:26:00
4640
4'4
s
0'2
4'1
4'2
2'7
4'2
8/18/2026 01:26:00
4650
5'1
s
0'3
4'2
5'2
3'1
4'6
8/18/2026 01:26:00
4660
5'5
s
0'3
5'3
5'4
3'7
5'2
8/18/2026 01:26:00
4670
6'2
s
0'4
5'6
5'6
4'2
5'6
8/18/2026 01:26:00
4690
7'6
s
0'7
5'3
5'7
5'3
6'7
8/18/2026 01:26:00
4700
8'3
s
0'6
6'6
8'4
5'6
7'5
8/18/2026 01:26:00
4710
9'2
s
1'0
8'2
8/18/2026 01:26:00
4720
10'0
s
1'0
8'4
8'4
8'4
9'0
8/18/2026 01:26:00
4730
10'7
s
1'0
9'7
8/18/2026 01:26:00
4740
11'6
s
1'1
10'5
8/18/2026 01:26:00
4750
12'5
s
1'1
10'5
12'7
10'5
11'4
8/18/2026 01:26:00
4760
13'4
s
1'2
12'2
8/18/2026 01:26:00
4770
14'3
s
1'2
13'1
8/18/2026 01:26:00
4790
16'2
s
1'3
14'7
8/18/2026 01:26:00
4800
17'2
s
1'4
13'5
17'1
13'5
15'6
8/18/2026 01:26:00
4810
18'1
s
1'3
16'6
8/18/2026 01:26:00
4820
19'1
s
1'4
17'5
8/18/2026 01:26:00
4830
20'1
s
1'4
18'5
8/18/2026 01:26:00
4840
21'1
s
1'5
19'4
8/18/2026 01:26:00
4850
22'0
s
1'4
18'5
18'5
18'3
20'4
8/18/2026 01:26:00
4860
23'0
s
1'4
21'4
8/18/2026 01:26:00
4870
24'0
s
1'5
22'3
8/18/2026 01:26:00
4900
27'0
s
1'5
25'3
8/18/2026 01:26:00
4950
31'7
s
1'5
30'2
8/18/2026 01:26:00
5000
36'7
s
1'6
34'1
36'1
34'1
35'1
8/18/2026 01:26:00
5050
41'7
s
1'6
38'5
41'3
38'5
40'1
8/18/2026 01:26:00
5100
46'7
s
1'6
45'1
8/18/2026 01:26:00
5150
51'7
s
1'6
50'1
8/18/2026 01:26:00
5200
56'7
s
1'6
55'1
8/18/2026 01:26:00
5250
61'7
s
1'6
60'1
8/18/2026 01:26:00
5300
66'7
s
1'6
65'1
8/18/2026 01:26:00
5350
71'7
s
1'6
70'1
8/18/2026 01:26:00
5400
76'7
s
1'6
75'1
8/18/2026 01:26:00
5450
81'7
s
1'6
80'1
8/18/2026 01:26:00
5500
86'7
s
1'6
85'1
8/18/2026 01:26:00
5550
91'7
s
1'6
90'1
8/18/2026 01:26:00
5900
126'7
s
1'6
125'1
8/18/2026 01:26:00
7000
236'7
s
1'6
235'1
8/18/2026 01:26:00
9000
436'6
s
1'6
435'0
8/18/2026 01:26:00
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
.