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 08/12/2026 4:49:51 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
3500
107'1
s
20'2
86'7
8/12/2026 01:26:00
3600
97'1
s
20'2
76'7
8/12/2026 01:26:00
3650
92'1
s
20'2
71'7
8/12/2026 01:26:00
3700
87'1
s
20'2
66'7
8/12/2026 01:26:00
3750
82'1
s
20'2
61'7
8/12/2026 01:26:00
3800
77'1
s
20'2
56'7
8/12/2026 01:26:00
3850
72'1
s
20'2
51'7
8/12/2026 01:26:00
3900
67'1
s
20'2
46'7
8/12/2026 01:26:00
3950
62'1
s
20'1
58'5
58'5
58'5
42'0
8/12/2026 01:26:00
4000
57'1
s
20'0
37'1
8/12/2026 01:26:00
4050
52'1
s
19'7
47'2
47'2
47'2
32'2
8/12/2026 01:26:00
4100
47'1
s
19'5
34'0
40'1
34'0
27'4
8/12/2026 01:26:00
4150
42'2
s
19'2
23'0
8/12/2026 01:26:00
4200
37'3
s
18'4
22'0
31'3
22'0
18'7
8/12/2026 01:26:00
4210
36'3
s
18'3
18'0
8/12/2026 01:26:00
4250
32'4
s
17'4
17'6
17'7
17'5
15'0
8/12/2026 01:26:00
4270
30'4
s
16'7
13'5
8/12/2026 01:26:00
4300
27'5
s
16'0
14'1
28'0
14'0
11'5
8/12/2026 01:26:00
4310
26'5
s
15'5
11'0
8/12/2026 01:26:00
4320
25'6
s
15'2
25'4
25'4
25'4
10'4
8/12/2026 01:26:00
4330
24'6
s
14'6
10'0
8/12/2026 01:26:00
4340
23'6
s
14'3
9'2
9'2
9'2
9'3
8/12/2026 01:26:00
4350
22'7
s
14'0
11'7
20'0
11'0
8'7
8/12/2026 01:26:00
4360
22'0
s
13'5
15'2
15'2
15'2
8'3
8/12/2026 01:26:00
4370
21'0
s
13'2
10'3
13'4
10'3
7'6
8/12/2026 01:26:00
4380
20'1
s
12'7
7'2
8/12/2026 01:26:00
4390
19'2
s
12'3
6'7
8/12/2026 01:26:00
4400
18'2
s
11'7
6'4
17'6
6'4
6'3
8/12/2026 01:26:00
4410
17'3
s
11'3
7'6
9'7
7'6
6'0
8/12/2026 01:26:00
4420
16'5
s
11'0
8'0
9'0
8'0
5'5
8/12/2026 01:26:00
4430
15'6
s
10'3
7'5
16'2
7'5
5'3
8/12/2026 01:26:00
4440
15'0
s
10'0
5'0
10'0
5'0
5'0
8/12/2026 01:26:00
4450
14'1
s
9'4
5'2
13'1
5'2
4'5
8/12/2026 01:26:00
4460
13'3
s
9'0
6'6
8'5
6'6
4'3
8/12/2026 01:26:00
4470
12'7
s
8'7
7'4
11'2
7'2
4'0
8/12/2026 01:26:00
4480
12'1
s
8'3
6'0
9'4
6'0
3'6
8/12/2026 01:26:00
4490
11'3
s
7'7
6'2
7'3
6'0
3'4
8/12/2026 01:26:00
4500
10'5
s
7'3
3'4
11'2
3'4
3'2
8/12/2026 01:26:00
4510
10'1
s
7'1
3'1
9'6
3'1
3'0
8/12/2026 01:26:00
4520
9'4
s
6'5
5'4
7'2
5'3
2'7
8/12/2026 01:26:00
4530
8'7
s
6'1
2'6
7'7
2'6
2'6
8/12/2026 01:26:00
4540
8'2
s
5'6
4'4
7'6
3'5
2'4
8/12/2026 01:26:00
4550
7'6
s
5'3
3'3
8'2
3'2
2'3
8/12/2026 01:26:00
4560
7'2
s
5'0
2'2
7'0
2'2
2'2
8/12/2026 01:26:00
4570
6'6
s
4'5
3'7
6'2
3'2
2'1
8/12/2026 01:26:00
4580
6'2
s
4'2
2'1
6'4
2'1
2'0
8/12/2026 01:26:00
4590
5'6
s
3'7
2'4
3'7
2'4
1'7
8/12/2026 01:26:00
4600
5'2
s
3'4
2'2
5'6
2'0
1'6
8/12/2026 01:26:00
4610
4'7
s
3'2
2'4
3'2
2'0
1'5
8/12/2026 01:26:00
4620
4'4
s
3'0
2'3
4'2
1'7
1'4
8/12/2026 01:26:00
4630
4'1
s
2'6
1'3
4'2
1'3
1'3
8/12/2026 01:26:00
4640
3'6
s
2'3
2'5
3'5
2'2
1'3
8/12/2026 01:26:00
4650
3'4
s
2'2
1'7
3'1
1'2
1'2
8/12/2026 01:26:00
4660
3'1
s
2'0
1'6
3'3
1'6
1'1
8/12/2026 01:26:00
4670
2'7
s
1'6
1'5
2'6
1'5
1'1
8/12/2026 01:26:00
4680
2'5
s
1'5
2'0
2'4
1'1
1'0
8/12/2026 01:26:00
4690
2'4
s
1'5
1'3
1'7
1'2
0'7
8/12/2026 01:26:00
4700
2'2
s
1'3
1'3
2'4
1'3
0'7
8/12/2026 01:26:00
4710
2'1
s
1'2
1'3
1'3
0'7
0'7
8/12/2026 01:26:00
4720
2'0
s
1'2
1'3
1'3
1'2
0'6
8/12/2026 01:26:00
4730
1'6
s
1'0
1'3
1'3
0'5
0'6
8/12/2026 01:26:00
4740
1'5
s
0'7
1'0
1'5
0'6
0'6
8/12/2026 01:26:00
4750
1'4
s
0'6
1'0
1'6
0'5
0'6
8/12/2026 01:26:00
4760
1'3
s
0'6
1'1
1'1
0'4
0'5
8/12/2026 01:26:00
4770
1'2
s
0'5
1'1
1'1
0'5
0'5
8/12/2026 01:26:00
4780
1'2
s
0'5
1'0
1'0
1'0
0'5
8/12/2026 01:26:00
4790
1'1
s
0'4
1'1
1'2
0'5
0'5
8/12/2026 01:26:00
4800
1'0
s
0'3
0'5
1'1
0'4
0'5
8/12/2026 01:26:00
4810
1'0
s
0'3
0'7
0'7
0'7
0'5
8/12/2026 01:26:00
4820
0'7
s
0'3
0'6
1'0
0'6
0'4
8/12/2026 01:26:00
4830
0'7
s
0'3
0'4
8/12/2026 01:26:00
4840
0'6
s
0'2
0'4
8/12/2026 01:26:00
4850
0'6
s
0'2
0'7
0'7
0'5
0'4
8/12/2026 01:26:00
4860
0'5
s
0'2
0'5
0'5
0'5
0'3
8/12/2026 01:26:00
4870
0'5
s
0'2
0'3
8/12/2026 01:26:00
4900
0'5
s
0'2
0'3
0'3
0'3
0'3
8/12/2026 01:26:00
4950
0'3
s
0'1
0'4
0'4
0'2
0'2
8/12/2026 01:26:00
5000
0'3
s
0'1
0'3
0'4
0'2
0'2
8/12/2026 01:26:00
5050
0'2
s
0'0
0'2
8/12/2026 01:26:00
5100
0'1
s
0'0
0'3
0'3
0'2
0'1
8/12/2026 01:26:00
5150
0'1
s
0'0
0'2
0'3
0'1
0'1
8/12/2026 01:26:00
5200
0'1
s
0'0
0'2
0'3
0'2
0'1
8/12/2026 01:26:00
5250
0'1
s
0'0
0'1
8/12/2026 01:26:00
5300
0'1
s
0'0
0'1
0'1
0'1
0'1
8/12/2026 01:26:00
5350
0'1
s
0'0
0'1
0'1
0'1
0'1
8/12/2026 01:26:00
5400
0'1
s
0'0
0'1
0'1
0'1
0'1
8/12/2026 01:26:00
5450
0'1
s
0'0
0'1
8/12/2026 01:26:00
5500
0'1
s
0'0
0'1
0'1
0'1
0'1
8/12/2026 01:26:00
5550
0'1
s
0'0
0'1
8/12/2026 01:26:00
5600
0'1
s
0'0
0'1
8/12/2026 01:26:00
5650
0'1
s
0'0
0'1
8/12/2026 01:26:00
5700
0'1
s
0'0
0'1
8/12/2026 01:26:00
5750
0'1
s
0'0
0'1
8/12/2026 01:26:00
5800
0'1
s
0'0
0'1
8/12/2026 01:26:00
5850
0'1
s
0'0
0'1
8/12/2026 01:26:00
5900
0'1
s
0'0
0'1
8/12/2026 01:26:00
6000
0'1
s
0'0
0'1
8/12/2026 01:26:00
6100
0'1
s
0'0
0'1
8/12/2026 01:26:00
6200
0'1
s
0'0
0'1
8/12/2026 01:26:00
6300
0'1
s
0'0
0'1
8/12/2026 01:26:00
6400
0'1
s
0'0
0'1
8/12/2026 01:26:00
6500
0'1
s
0'0
0'1
8/12/2026 01:26:00
6600
0'1
s
0'0
0'1
8/12/2026 01:26:00
6700
0'1
s
0'0
0'1
8/12/2026 01:26:00
6800
0'1
s
0'0
0'1
8/12/2026 01:26:00
6900
0'1
s
0'0
0'1
8/12/2026 01:26:00
7000
0'1
s
0'0
0'1
8/12/2026 01:26:00
7100
0'1
s
0'0
0'1
8/12/2026 01:26:00
7200
0'1
s
0'0
0'1
8/12/2026 01:26:00
7300
0'1
s
0'0
0'1
8/12/2026 01:26:00
9000
0'1
s
0'0
0'1
8/12/2026 01:26:00
10000
0'1
s
0'0
0'1
8/12/2026 01:26:00
@C6U: CORN September 2026 Call 2200 PUTS (CBOT)
as of 08/12/2026 4:49:51 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2900
0'1
s
0'0
0'1
8/12/2026 01:26:00
3000
0'1
s
0'0
0'1
8/12/2026 01:26:00
3100
0'1
s
0'0
0'1
8/12/2026 01:26:00
3200
0'1
s
0'0
0'1
8/12/2026 01:26:00
3300
0'1
s
0'0
0'1
8/12/2026 01:26:00
3350
0'1
s
0'0
0'1
8/12/2026 01:26:00
3400
0'1
s
0'0
0'1
8/12/2026 01:26:00
3450
0'1
s
0'0
0'1
8/12/2026 01:26:00
3500
0'1
s
0'0
0'1
8/12/2026 01:26:00
3550
0'1
s
0'0
0'1
8/12/2026 01:26:00
3600
0'1
s
0'0
0'1
8/12/2026 01:26:00
3650
0'1
s
0'0
0'1
8/12/2026 01:26:00
3700
0'1
s
0'0
0'1
8/12/2026 01:26:00
3750
0'1
s
0'0
0'1
8/12/2026 01:26:00
3800
0'1
s
0'0
0'1
0'1
0'1
0'1
8/12/2026 01:26:00
3850
0'1
s
0'0
0'1
0'1
0'1
0'1
8/12/2026 01:26:00
3900
0'1
s
0'0
0'1
0'1
0'1
0'1
8/12/2026 01:26:00
3950
0'1
s
-0'1
0'2
0'2
0'1
0'2
8/12/2026 01:26:00
4000
0'1
s
-0'2
0'2
0'2
0'2
0'3
8/12/2026 01:26:00
4050
0'1
s
-0'3
0'3
0'3
0'3
0'4
8/12/2026 01:26:00
4100
0'1
s
-0'5
0'4
0'4
0'2
0'6
8/12/2026 01:26:00
4150
0'2
s
-1'0
1'0
1'0
0'6
1'2
8/12/2026 01:26:00
4160
0'2
s
-1'1
1'3
8/12/2026 01:26:00
4170
0'2
s
-1'2
0'6
0'6
0'3
1'4
8/12/2026 01:26:00
4180
0'2
s
-1'4
0'3
0'3
0'3
1'6
8/12/2026 01:26:00
4190
0'3
s
-1'4
1'7
8/12/2026 01:26:00
4200
0'3
s
-1'6
1'4
1'5
0'2
2'1
8/12/2026 01:26:00
4210
0'3
s
-1'7
1'6
1'6
0'3
2'2
8/12/2026 01:26:00
4220
0'3
s
-2'1
2'0
2'0
2'0
2'4
8/12/2026 01:26:00
4230
0'3
s
-2'3
1'2
1'2
0'5
2'6
8/12/2026 01:26:00
4240
0'3
s
-2'5
3'0
3'0
1'3
3'0
8/12/2026 01:26:00
4250
0'4
s
-2'7
2'0
2'1
0'4
3'3
8/12/2026 01:26:00
4260
0'4
s
-3'1
2'7
2'7
0'6
3'5
8/12/2026 01:26:00
4270
0'4
s
-3'3
1'6
1'6
0'7
3'7
8/12/2026 01:26:00
4280
0'4
s
-3'6
2'2
2'2
0'7
4'2
8/12/2026 01:26:00
4290
0'5
s
-3'7
2'4
2'4
1'0
4'4
8/12/2026 01:26:00
4300
0'5
s
-4'2
4'7
4'7
0'4
4'7
8/12/2026 01:26:00
4310
0'5
s
-4'5
2'7
3'0
1'1
5'2
8/12/2026 01:26:00
4320
0'6
s
-5'0
3'5
3'5
1'0
5'6
8/12/2026 01:26:00
4330
0'6
s
-5'4
3'5
3'5
1'2
6'2
8/12/2026 01:26:00
4340
0'6
s
-5'7
4'2
4'2
0'7
6'5
8/12/2026 01:26:00
4350
0'7
s
-6'2
5'7
5'7
0'6
7'1
8/12/2026 01:26:00
4360
1'0
s
-6'5
6'0
6'0
1'1
7'5
8/12/2026 01:26:00
4370
1'0
s
-7'0
4'7
4'7
1'4
8'0
8/12/2026 01:26:00
4380
1'1
s
-7'3
5'3
5'3
2'0
8'4
8/12/2026 01:26:00
4390
1'2
s
-7'7
6'0
6'0
1'4
9'1
8/12/2026 01:26:00
4400
1'2
s
-8'3
9'5
9'5
1'2
9'5
8/12/2026 01:26:00
4410
1'3
s
-8'7
8'4
8'4
2'2
10'2
8/12/2026 01:26:00
4420
1'5
s
-9'2
10'4
10'4
2'0
10'7
8/12/2026 01:26:00
4430
1'6
s
-9'7
9'5
9'5
2'2
11'5
8/12/2026 01:26:00
4440
2'0
s
-10'2
10'2
10'2
2'1
12'2
8/12/2026 01:26:00
4450
2'1
s
-10'6
10'6
10'6
2'1
12'7
8/12/2026 01:26:00
4460
2'4
s
-11'1
11'0
11'0
2'3
13'5
8/12/2026 01:26:00
4470
2'7
s
-11'3
9'3
9'5
2'5
14'2
8/12/2026 01:26:00
4480
3'1
s
-11'7
5'6
6'0
2'7
15'0
8/12/2026 01:26:00
4490
3'3
s
-12'3
10'2
10'2
3'2
15'6
8/12/2026 01:26:00
4500
3'5
s
-12'7
16'4
16'4
3'4
16'4
8/12/2026 01:26:00
4510
4'1
s
-13'1
7'0
7'0
7'0
17'2
8/12/2026 01:26:00
4520
4'4
s
-13'4
5'0
5'0
5'0
18'0
8/12/2026 01:26:00
4530
4'7
s
-14'0
8'4
8'6
4'6
18'7
8/12/2026 01:26:00
4540
5'2
s
-14'3
9'1
9'3
5'3
19'5
8/12/2026 01:26:00
4550
5'6
s
-14'6
10'1
10'4
5'7
20'4
8/12/2026 01:26:00
4560
6'2
s
-15'1
15'5
15'5
6'3
21'3
8/12/2026 01:26:00
4570
6'6
s
-15'4
22'2
8/12/2026 01:26:00
4580
7'2
s
-16'0
7'2
7'2
7'2
23'2
8/12/2026 01:26:00
4590
7'6
s
-16'3
24'1
8/12/2026 01:26:00
4600
8'2
s
-16'6
22'0
22'2
8'0
25'0
8/12/2026 01:26:00
4610
8'7
s
-17'0
25'7
8/12/2026 01:26:00
4620
9'4
s
-17'2
26'6
8/12/2026 01:26:00
4630
10'1
s
-17'4
27'5
8/12/2026 01:26:00
4640
10'6
s
-17'7
28'5
8/12/2026 01:26:00
4650
11'4
s
-18'0
24'7
24'7
13'6
29'4
8/12/2026 01:26:00
4660
12'1
s
-18'2
30'3
8/12/2026 01:26:00
4670
12'7
s
-18'4
13'5
13'5
13'2
31'3
8/12/2026 01:26:00
4690
14'4
s
-18'5
33'1
8/12/2026 01:26:00
4700
15'2
s
-18'7
28'0
28'0
15'2
34'1
8/12/2026 01:26:00
4710
16'1
s
-19'0
35'1
8/12/2026 01:26:00
4720
17'0
s
-19'0
36'0
8/12/2026 01:26:00
4730
17'6
s
-19'2
37'0
8/12/2026 01:26:00
4750
19'4
s
-19'4
30'6
31'7
19'3
39'0
8/12/2026 01:26:00
4760
20'3
s
-19'4
39'7
8/12/2026 01:26:00
4770
21'2
s
-19'5
40'7
8/12/2026 01:26:00
4790
23'1
s
-19'6
23'4
23'4
23'4
42'7
8/12/2026 01:26:00
4800
24'0
s
-19'7
39'0
39'0
24'3
43'7
8/12/2026 01:26:00
4830
26'7
s
-19'7
32'0
32'0
32'0
46'6
8/12/2026 01:26:00
4840
27'6
s
-20'0
32'6
32'6
32'6
47'6
8/12/2026 01:26:00
4850
28'6
s
-20'0
48'6
8/12/2026 01:26:00
4900
33'5
s
-20'0
53'5
8/12/2026 01:26:00
4950
38'3
s
-20'1
40'5
40'5
40'5
58'4
8/12/2026 01:26:00
5000
43'3
s
-20'1
48'2
48'2
44'0
63'4
8/12/2026 01:26:00
5050
48'2
s
-20'2
61'3
61'3
61'3
68'4
8/12/2026 01:26:00
5100
53'1
s
-20'2
60'4
60'4
58'3
73'3
8/12/2026 01:26:00
5150
58'1
s
-20'2
78'3
8/12/2026 01:26:00
5200
63'1
s
-20'2
83'3
8/12/2026 01:26:00
5250
68'1
s
-20'2
68'6
68'6
68'6
88'3
8/12/2026 01:26:00
5300
73'1
s
-20'2
93'3
8/12/2026 01:26:00
5350
78'1
s
-20'2
98'3
8/12/2026 01:26:00
5400
83'1
s
-20'2
103'3
8/12/2026 01:26:00
5450
88'1
s
-20'2
108'3
8/12/2026 01:26:00
5500
93'1
s
-20'2
113'3
8/12/2026 01:26:00
5550
98'1
s
-20'2
118'3
8/12/2026 01:26:00
5900
133'1
s
-20'1
153'2
8/12/2026 01:26:00
7000
243'0
s
-20'2
263'2
8/12/2026 01:26:00
9000
443'0
s
-20'2
463'2
8/12/2026 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
.