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 08/13/2026 6:03:10 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
3500
98'1
s
-9'0
107'1
8/13/2026 01:27:00
3600
88'1
s
-9'0
97'1
8/13/2026 01:27:00
3650
83'1
s
-9'0
92'1
8/13/2026 01:27:00
3700
78'1
s
-9'0
87'1
8/13/2026 01:27:00
3750
73'1
s
-9'0
82'1
8/13/2026 01:27:00
3800
68'1
s
-9'0
77'1
8/13/2026 01:27:00
3850
63'1
s
-9'0
72'1
8/13/2026 01:27:00
3900
58'1
s
-9'0
59'5
59'5
59'5
67'1
8/13/2026 01:27:00
3950
53'1
s
-9'0
55'3
55'3
55'3
62'1
8/13/2026 01:27:00
4000
48'1
s
-9'0
49'3
49'3
49'3
57'1
8/13/2026 01:27:00
4050
43'1
s
-9'0
52'1
8/13/2026 01:27:00
4100
38'2
s
-8'7
47'1
8/13/2026 01:27:00
4150
33'2
s
-9'0
33'6
33'6
33'6
42'2
8/13/2026 01:27:00
4160
32'2
s
-9'0
41'2
8/13/2026 01:27:00
4170
31'2
s
-9'0
40'2
8/13/2026 01:27:00
4200
28'3
s
-9'0
37'3
37'3
31'0
37'3
8/13/2026 01:27:00
4210
27'3
s
-9'0
36'3
8/13/2026 01:27:00
4240
24'4
s
-8'7
26'4
26'4
26'4
33'3
8/13/2026 01:27:00
4250
23'4
s
-9'0
29'7
29'7
29'7
32'4
8/13/2026 01:27:00
4270
21'5
s
-8'7
30'4
8/13/2026 01:27:00
4300
18'6
s
-8'7
22'3
22'3
18'6
27'5
8/13/2026 01:27:00
4310
17'7
s
-8'6
26'5
8/13/2026 01:27:00
4320
17'0
s
-8'6
25'6
8/13/2026 01:27:00
4330
16'1
s
-8'5
24'6
8/13/2026 01:27:00
4340
15'2
s
-8'4
23'6
8/13/2026 01:27:00
4350
14'3
s
-8'4
20'1
20'1
14'5
22'7
8/13/2026 01:27:00
4360
13'4
s
-8'4
15'4
15'4
15'4
22'0
8/13/2026 01:27:00
4370
12'6
s
-8'2
13'2
13'2
13'2
21'0
8/13/2026 01:27:00
4380
12'0
s
-8'1
20'1
8/13/2026 01:27:00
4390
11'2
s
-8'0
19'2
8/13/2026 01:27:00
4400
10'4
s
-7'6
16'4
16'4
10'7
18'2
8/13/2026 01:27:00
4410
9'6
s
-7'5
11'0
11'0
9'7
17'3
8/13/2026 01:27:00
4420
9'1
s
-7'4
10'1
10'1
10'1
16'5
8/13/2026 01:27:00
4430
8'4
s
-7'2
15'6
8/13/2026 01:27:00
4440
7'7
s
-7'1
9'4
9'4
9'4
15'0
8/13/2026 01:27:00
4450
7'2
s
-6'7
14'3
14'3
6'6
14'1
8/13/2026 01:27:00
4460
6'6
s
-6'5
13'3
8/13/2026 01:27:00
4470
6'2
s
-6'5
7'4
7'4
7'4
12'7
8/13/2026 01:27:00
4480
5'6
s
-6'3
6'6
6'6
5'6
12'1
8/13/2026 01:27:00
4490
5'2
s
-6'1
6'3
6'6
5'3
11'3
8/13/2026 01:27:00
4500
4'7
s
-5'6
10'5
10'5
4'3
10'5
8/13/2026 01:27:00
4510
4'3
s
-5'6
8'6
8'6
5'3
10'1
8/13/2026 01:27:00
4520
4'0
s
-5'4
5'7
5'7
4'7
9'4
8/13/2026 01:27:00
4530
3'5
s
-5'2
3'6
3'6
3'6
8'7
8/13/2026 01:27:00
4540
3'2
s
-5'0
6'5
6'5
3'4
8'2
8/13/2026 01:27:00
4550
3'0
s
-4'6
7'4
7'4
3'2
7'6
8/13/2026 01:27:00
4560
2'5
s
-4'5
3'5
3'5
2'7
7'2
8/13/2026 01:27:00
4570
2'3
s
-4'3
4'0
4'0
3'0
6'6
8/13/2026 01:27:00
4580
2'1
s
-4'1
5'5
5'5
2'3
6'2
8/13/2026 01:27:00
4590
2'0
s
-3'6
2'3
2'3
2'3
5'6
8/13/2026 01:27:00
4600
1'6
s
-3'4
5'4
5'4
1'6
5'2
8/13/2026 01:27:00
4610
1'5
s
-3'2
3'5
3'5
2'5
4'7
8/13/2026 01:27:00
4620
1'4
s
-3'0
2'4
2'4
2'0
4'4
8/13/2026 01:27:00
4630
1'3
s
-2'6
2'3
2'3
1'7
4'1
8/13/2026 01:27:00
4640
1'2
s
-2'4
2'7
2'7
1'4
3'6
8/13/2026 01:27:00
4650
1'1
s
-2'3
2'1
2'2
1'1
3'4
8/13/2026 01:27:00
4660
1'0
s
-2'1
3'1
8/13/2026 01:27:00
4670
0'7
s
-2'0
1'1
1'1
1'1
2'7
8/13/2026 01:27:00
4680
0'6
s
-1'7
1'7
1'7
1'1
2'5
8/13/2026 01:27:00
4690
0'6
s
-1'6
2'4
8/13/2026 01:27:00
4700
0'5
s
-1'5
2'2
2'2
0'6
2'2
8/13/2026 01:27:00
4710
0'5
s
-1'4
1'5
1'5
1'5
2'1
8/13/2026 01:27:00
4720
0'4
s
-1'4
2'0
2'0
2'0
2'0
8/13/2026 01:27:00
4730
0'4
s
-1'2
0'5
0'5
0'5
1'6
8/13/2026 01:27:00
4740
0'3
s
-1'2
0'4
0'4
0'4
1'5
8/13/2026 01:27:00
4750
0'3
s
-1'1
1'0
1'0
0'4
1'4
8/13/2026 01:27:00
4760
0'3
s
-1'0
1'3
8/13/2026 01:27:00
4770
0'3
s
-0'7
1'0
1'0
1'0
1'2
8/13/2026 01:27:00
4780
0'3
s
-0'7
1'2
8/13/2026 01:27:00
4790
0'3
s
-0'6
1'1
8/13/2026 01:27:00
4800
0'3
s
-0'5
0'3
0'3
0'3
1'0
8/13/2026 01:27:00
4810
0'3
s
-0'5
1'0
8/13/2026 01:27:00
4820
0'3
s
-0'4
0'7
8/13/2026 01:27:00
4830
0'3
s
-0'4
0'7
8/13/2026 01:27:00
4840
0'3
s
-0'3
0'6
8/13/2026 01:27:00
4850
0'2
s
-0'4
0'4
0'4
0'2
0'6
8/13/2026 01:27:00
4860
0'2
s
-0'3
0'5
8/13/2026 01:27:00
4870
0'2
s
-0'3
0'2
0'2
0'2
0'5
8/13/2026 01:27:00
4900
0'2
s
-0'3
0'4
0'4
0'2
0'5
8/13/2026 01:27:00
4950
0'1
s
-0'2
0'4
0'4
0'2
0'3
8/13/2026 01:27:00
5000
0'1
s
-0'2
0'2
0'2
0'1
0'3
8/13/2026 01:27:00
5050
0'1
s
-0'1
0'2
0'3
0'2
0'2
8/13/2026 01:27:00
5100
0'1
s
0'0
0'1
8/13/2026 01:27:00
5150
0'1
s
0'0
0'2
0'2
0'2
0'1
8/13/2026 01:27:00
5200
0'1
s
0'0
0'1
0'1
0'1
0'1
8/13/2026 01:27:00
5250
0'1
s
0'0
0'1
8/13/2026 01:27:00
5300
0'1
s
0'0
0'1
8/13/2026 01:27:00
5350
0'1
s
0'0
0'1
8/13/2026 01:27:00
5400
0'1
s
0'0
0'1
8/13/2026 01:27:00
5450
0'1
s
0'0
0'1
8/13/2026 01:27:00
5500
0'1
s
0'0
0'0
0'0
0'0
0'1
8/13/2026 01:27:00
5550
0'1
s
0'0
0'1
8/13/2026 01:27:00
5600
0'1
s
0'0
0'1
8/13/2026 01:27:00
5650
0'1
s
0'0
0'1
8/13/2026 01:27:00
5700
0'1
s
0'0
0'1
8/13/2026 01:27:00
5750
0'1
s
0'0
0'1
8/13/2026 01:27:00
5800
0'1
s
0'0
0'1
8/13/2026 01:27:00
5850
0'1
s
0'0
0'1
8/13/2026 01:27:00
5900
0'1
s
0'0
0'1
8/13/2026 01:27:00
6000
0'1
s
0'0
0'1
8/13/2026 01:27:00
6100
0'1
s
0'0
0'1
0'1
0'1
0'1
8/13/2026 01:27:00
6200
0'1
s
0'0
0'1
8/13/2026 01:27:00
6300
0'1
s
0'0
0'1
8/13/2026 01:27:00
6400
0'1
s
0'0
0'1
8/13/2026 01:27:00
6500
0'1
s
0'0
0'1
8/13/2026 01:27:00
6600
0'1
s
0'0
0'1
8/13/2026 01:27:00
6700
0'1
s
0'0
0'1
8/13/2026 01:27:00
6800
0'1
s
0'0
0'1
8/13/2026 01:27:00
6900
0'1
s
0'0
0'1
8/13/2026 01:27:00
7000
0'1
s
0'0
0'1
8/13/2026 01:27:00
7100
0'1
s
0'0
0'1
8/13/2026 01:27:00
7200
0'1
s
0'0
0'1
8/13/2026 01:27:00
7300
0'1
s
0'0
0'1
8/13/2026 01:27:00
9000
0'1
s
0'0
0'1
8/13/2026 01:27:00
10000
0'1
s
0'0
0'1
8/13/2026 01:27:00
@C6U: CORN September 2026 Call 2200 PUTS (CBOT)
as of 08/13/2026 6:03:10 PM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2900
0'1
s
0'0
0'1
8/13/2026 01:27:00
3000
0'1
s
0'0
0'1
8/13/2026 01:27:00
3100
0'1
s
0'0
0'1
8/13/2026 01:27:00
3200
0'1
s
0'0
0'1
8/13/2026 01:27:00
3300
0'1
s
0'0
0'1
8/13/2026 01:27:00
3350
0'1
s
0'0
0'1
8/13/2026 01:27:00
3400
0'1
s
0'0
0'1
8/13/2026 01:27:00
3450
0'1
s
0'0
0'1
8/13/2026 01:27:00
3500
0'1
s
0'0
0'1
8/13/2026 01:27:00
3550
0'1
s
0'0
0'1
8/13/2026 01:27:00
3600
0'1
s
0'0
0'1
8/13/2026 01:27:00
3650
0'1
s
0'0
0'1
8/13/2026 01:27:00
3700
0'1
s
0'0
0'1
8/13/2026 01:27:00
3750
0'1
s
0'0
0'1
8/13/2026 01:27:00
3800
0'1
s
0'0
0'1
0'1
0'1
0'1
8/13/2026 01:27:00
3850
0'1
s
0'0
0'1
0'1
0'1
0'1
8/13/2026 01:27:00
3900
0'1
s
0'0
0'1
0'1
0'1
0'1
8/13/2026 01:27:00
3950
0'1
s
0'0
0'1
8/13/2026 01:27:00
4000
0'1
s
0'0
0'2
0'2
0'2
0'1
8/13/2026 01:27:00
4050
0'1
s
0'0
0'1
8/13/2026 01:27:00
4100
0'2
s
0'1
0'2
0'2
0'2
0'1
8/13/2026 01:27:00
4150
0'2
s
0'0
0'3
0'3
0'2
0'2
8/13/2026 01:27:00
4160
0'3
s
0'1
0'2
8/13/2026 01:27:00
4170
0'3
s
0'1
0'2
8/13/2026 01:27:00
4180
0'3
s
0'1
0'3
0'3
0'3
0'2
8/13/2026 01:27:00
4190
0'3
s
0'0
0'3
0'3
0'3
0'3
8/13/2026 01:27:00
4200
0'3
s
0'0
0'3
0'4
0'2
0'3
8/13/2026 01:27:00
4210
0'3
s
0'0
0'3
0'3
0'3
0'3
8/13/2026 01:27:00
4220
0'3
s
0'0
0'3
8/13/2026 01:27:00
4230
0'4
s
0'1
0'4
0'4
0'4
0'3
8/13/2026 01:27:00
4240
0'4
s
0'1
0'3
8/13/2026 01:27:00
4250
0'4
s
0'0
0'4
0'5
0'3
0'4
8/13/2026 01:27:00
4260
0'4
s
0'0
0'4
8/13/2026 01:27:00
4270
0'5
s
0'1
0'4
8/13/2026 01:27:00
4280
0'5
s
0'1
0'6
0'6
0'6
0'4
8/13/2026 01:27:00
4290
0'6
s
0'1
0'6
0'6
0'6
0'5
8/13/2026 01:27:00
4300
0'6
s
0'1
0'6
0'7
0'6
0'5
8/13/2026 01:27:00
4310
0'7
s
0'2
0'7
1'0
0'7
0'5
8/13/2026 01:27:00
4320
1'0
s
0'2
0'7
1'0
0'7
0'6
8/13/2026 01:27:00
4330
1'1
s
0'3
1'2
1'2
1'2
0'6
8/13/2026 01:27:00
4340
1'2
s
0'4
1'0
1'1
1'0
0'6
8/13/2026 01:27:00
4350
1'3
s
0'4
1'0
1'5
1'0
0'7
8/13/2026 01:27:00
4360
1'4
s
0'4
1'1
1'1
1'1
1'0
8/13/2026 01:27:00
4370
1'6
s
0'6
1'1
1'6
1'1
1'0
8/13/2026 01:27:00
4380
2'0
s
0'7
1'5
2'1
1'5
1'1
8/13/2026 01:27:00
4390
2'2
s
1'0
1'3
2'2
1'3
1'2
8/13/2026 01:27:00
4400
2'4
s
1'2
1'4
2'5
1'4
1'2
8/13/2026 01:27:00
4410
2'6
s
1'3
1'5
2'5
1'5
1'3
8/13/2026 01:27:00
4420
3'1
s
1'4
1'6
3'1
1'6
1'5
8/13/2026 01:27:00
4430
3'4
s
1'6
2'0
3'4
2'0
1'6
8/13/2026 01:27:00
4440
3'7
s
1'7
2'2
3'7
2'2
2'0
8/13/2026 01:27:00
4450
4'2
s
2'1
2'3
4'1
2'3
2'1
8/13/2026 01:27:00
4460
4'6
s
2'2
3'6
4'4
3'6
2'4
8/13/2026 01:27:00
4470
5'2
s
2'3
4'2
4'6
4'0
2'7
8/13/2026 01:27:00
4480
5'6
s
2'5
4'0
5'4
4'0
3'1
8/13/2026 01:27:00
4490
6'2
s
2'7
4'0
5'6
4'0
3'3
8/13/2026 01:27:00
4500
6'7
s
3'2
3'4
7'0
3'4
3'5
8/13/2026 01:27:00
4510
7'3
s
3'2
5'6
7'1
5'6
4'1
8/13/2026 01:27:00
4520
8'0
s
3'4
4'7
7'6
4'7
4'4
8/13/2026 01:27:00
4530
8'5
s
3'6
6'2
7'1
6'2
4'7
8/13/2026 01:27:00
4540
9'2
s
4'0
6'7
7'5
6'1
5'2
8/13/2026 01:27:00
4550
10'0
s
4'2
6'3
10'1
6'2
5'6
8/13/2026 01:27:00
4560
10'5
s
4'3
8'7
8'7
8'7
6'2
8/13/2026 01:27:00
4570
11'3
s
4'5
8'4
8'4
8'4
6'6
8/13/2026 01:27:00
4580
12'1
s
4'7
7'2
8/13/2026 01:27:00
4590
12'7
s
5'1
10'6
10'6
10'6
7'6
8/13/2026 01:27:00
4600
13'6
s
5'4
10'5
14'4
9'7
8'2
8/13/2026 01:27:00
4610
14'5
s
5'6
8'7
8/13/2026 01:27:00
4620
15'3
s
5'7
9'4
8/13/2026 01:27:00
4630
16'2
s
6'1
10'1
8/13/2026 01:27:00
4640
17'1
s
6'3
10'6
8/13/2026 01:27:00
4650
18'1
s
6'5
13'2
17'5
13'2
11'4
8/13/2026 01:27:00
4660
19'0
s
6'7
12'1
8/13/2026 01:27:00
4670
19'7
s
7'0
12'7
8/13/2026 01:27:00
4690
21'6
s
7'2
14'4
8/13/2026 01:27:00
4700
22'5
s
7'3
18'6
23'2
16'7
15'2
8/13/2026 01:27:00
4710
23'4
s
7'3
16'1
8/13/2026 01:27:00
4720
24'4
s
7'4
17'0
8/13/2026 01:27:00
4730
25'4
s
7'6
17'6
8/13/2026 01:27:00
4750
27'3
s
7'7
22'4
26'0
22'4
19'4
8/13/2026 01:27:00
4760
28'3
s
8'0
20'3
8/13/2026 01:27:00
4770
29'3
s
8'1
21'2
8/13/2026 01:27:00
4790
31'3
s
8'2
23'1
8/13/2026 01:27:00
4800
32'3
s
8'3
24'0
8/13/2026 01:27:00
4830
35'2
s
8'3
26'7
8/13/2026 01:27:00
4840
36'2
s
8'4
32'7
32'7
32'7
27'6
8/13/2026 01:27:00
4850
37'2
s
8'4
28'6
8/13/2026 01:27:00
4860
38'2
s
8'5
29'5
8/13/2026 01:27:00
4870
39'2
s
8'5
30'5
8/13/2026 01:27:00
4900
42'2
s
8'5
36'6
36'6
36'6
33'5
8/13/2026 01:27:00
4950
47'1
s
8'6
38'3
8/13/2026 01:27:00
5000
52'1
s
8'6
46'6
50'2
46'6
43'3
8/13/2026 01:27:00
5050
57'1
s
8'7
48'2
8/13/2026 01:27:00
5100
62'1
s
9'0
53'1
8/13/2026 01:27:00
5150
67'1
s
9'0
58'1
8/13/2026 01:27:00
5200
72'1
s
9'0
63'1
8/13/2026 01:27:00
5250
77'1
s
9'0
68'1
8/13/2026 01:27:00
5300
82'1
s
9'0
73'1
8/13/2026 01:27:00
5350
87'1
s
9'0
78'1
8/13/2026 01:27:00
5400
92'1
s
9'0
83'1
8/13/2026 01:27:00
5450
97'1
s
9'0
88'1
8/13/2026 01:27:00
5500
102'1
s
9'0
93'1
8/13/2026 01:27:00
5550
107'1
s
9'0
98'1
8/13/2026 01:27:00
5900
142'1
s
9'0
133'1
8/13/2026 01:27:00
7000
252'0
s
9'0
243'0
8/13/2026 01:27:00
9000
452'0
s
9'0
443'0
8/13/2026 01:27:00
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
.