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 10:56:03 AM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
3500
107'1
0'0
107'1
8/12/2026 01:26:00
3600
97'1
0'0
97'1
8/12/2026 01:26:00
3650
92'1
0'0
92'1
8/12/2026 01:26:00
3700
87'1
0'0
87'1
8/12/2026 01:26:00
3750
82'1
0'0
82'1
8/12/2026 01:26:00
3800
77'1
0'0
77'1
8/12/2026 01:26:00
3850
72'1
0'0
72'1
8/12/2026 01:26:00
3900
59'5
-7'4
59'5
59'5
59'5
67'1
8/13/2026 09:35:00
3950
55'3
-6'6
55'3
55'3
55'3
62'1
8/13/2026 09:34:00
4000
49'3
-7'6
49'3
49'3
49'3
57'1
8/13/2026 09:35:00
4050
52'1
0'0
52'1
8/12/2026 01:26:00
4100
47'1
0'0
47'1
8/12/2026 01:26:00
4150
42'2
0'0
42'2
8/12/2026 01:26:00
4160
41'2
0'0
41'2
8/12/2026 01:26:00
4170
40'2
0'0
40'2
8/12/2026 01:26:00
4200
31'0
-6'3
37'3
37'3
31'0
37'3
8/13/2026 10:11:00
4210
36'3
0'0
36'3
8/12/2026 01:26:00
4240
26'4
-6'7
26'4
26'4
26'4
33'3
8/13/2026 10:18:00
4250
29'7
-2'5
29'7
29'7
29'7
32'4
8/13/2026 08:38:00
4270
30'4
0'0
30'4
8/12/2026 01:26:00
4300
20'4
-7'1
22'3
22'3
20'0
27'5
8/13/2026 10:07:00
4310
26'5
0'0
26'5
8/12/2026 01:26:00
4320
25'6
0'0
25'6
8/12/2026 01:26:00
4330
24'6
0'0
24'6
8/12/2026 01:26:00
4340
23'6
0'0
23'6
8/12/2026 01:26:00
4350
16'3
-6'4
20'1
20'1
15'3
22'7
8/13/2026 10:31:00
4360
15'4
-6'4
15'4
15'4
15'4
22'0
8/13/2026 10:18:00
4370
21'0
0'0
21'0
8/12/2026 01:26:00
4380
20'1
0'0
20'1
8/12/2026 01:26:00
4390
19'2
0'0
19'2
8/12/2026 01:26:00
4400
11'7
-6'3
16'4
16'4
11'6
18'2
8/13/2026 10:33:00
4410
11'0
-6'3
11'0
11'0
11'0
17'3
8/13/2026 09:35:00
4420
16'5
0'0
16'5
8/12/2026 01:26:00
4430
15'6
0'0
15'6
8/12/2026 01:26:00
4440
15'0
0'0
15'0
8/12/2026 01:26:00
4450
8'4
-5'5
14'3
14'3
8'4
14'1
8/13/2026 10:34:00
4460
13'3
0'0
13'3
8/12/2026 01:26:00
4470
7'4
-5'3
7'4
7'4
7'4
12'7
8/13/2026 09:35:00
4480
6'5
-5'4
6'6
6'6
6'5
12'1
8/13/2026 10:02:00
4490
6'6
-4'5
6'3
6'6
6'3
11'3
8/13/2026 10:16:00
4500
5'7
-4'6
10'5
10'5
5'1
10'5
8/13/2026 10:42:00
4510
5'4
-4'5
8'6
8'6
5'4
10'1
8/13/2026 09:35:00
4520
5'0
-4'4
5'7
5'7
4'7
9'4
8/13/2026 10:34:00
4530
8'7
0'0
8'7
8/12/2026 01:26:00
4540
4'2
-4'0
6'5
6'5
4'2
8'2
8/13/2026 10:34:00
4550
4'0
-3'6
7'4
7'4
3'4
7'6
8/13/2026 10:35:00
4560
3'5
-3'5
3'5
3'5
3'5
7'2
8/13/2026 10:35:00
4570
3'0
-3'6
4'0
4'0
3'0
6'6
8/13/2026 09:40:00
4580
3'5
-2'5
5'5
5'5
3'5
6'2
8/13/2026 09:21:00
4590
5'6
0'0
5'6
8/12/2026 01:26:00
4600
2'5
-2'5
5'4
5'4
2'2
5'2
8/13/2026 10:43:00
4610
2'5
-2'2
3'5
3'5
2'5
4'7
8/13/2026 09:31:00
4620
2'1
-2'3
2'4
2'4
2'1
4'4
8/13/2026 09:34:00
4630
1'7
-2'2
2'3
2'3
1'7
4'1
8/13/2026 10:34:00
4640
2'7
-0'7
2'7
2'7
2'7
3'6
8/13/2026 08:30:00
4650
1'4
-2'0
2'1
2'2
1'4
3'4
8/13/2026 10:35:00
4660
3'1
0'0
3'1
8/12/2026 01:26:00
4670
2'7
0'0
2'7
8/12/2026 01:26:00
4680
1'7
-0'6
1'7
1'7
1'7
2'5
8/13/2026 02:34:00
4690
2'4
0'0
2'4
8/12/2026 01:26:00
4700
0'7
-1'3
2'2
2'2
0'7
2'2
8/13/2026 10:00:00
4710
1'5
-0'4
1'5
1'5
1'5
2'1
8/13/2026 01:42:00
4720
2'0
0'0
2'0
2'0
2'0
2'0
8/12/2026 07:11:00
4730
0'5
-1'1
0'5
0'5
0'5
1'6
8/13/2026 09:59:00
4740
1'5
0'0
1'5
8/12/2026 01:26:00
4750
0'7
-0'5
1'0
1'0
0'7
1'4
8/13/2026 09:07:00
4760
1'3
0'0
1'3
8/12/2026 01:26:00
4770
1'0
-0'2
1'0
1'0
1'0
1'2
8/12/2026 10:44:00
4780
1'2
0'0
1'2
8/12/2026 01:26:00
4790
1'1
0'0
1'1
8/12/2026 01:26:00
4800
1'0
0'0
1'0
8/12/2026 01:26:00
4810
1'0
0'0
1'0
8/12/2026 01:26:00
4820
0'7
0'0
0'7
8/12/2026 01:26:00
4830
0'7
0'0
0'7
8/12/2026 01:26:00
4840
0'6
0'0
0'6
8/12/2026 01:26:00
4850
0'2
-0'4
0'4
0'4
0'2
0'6
8/13/2026 09:37:00
4860
0'5
0'0
0'5
8/12/2026 01:26:00
4870
0'5
0'0
0'5
8/12/2026 01:26:00
4900
0'4
-0'1
0'4
0'4
0'4
0'5
8/12/2026 10:15:00
4950
0'2
-0'1
0'4
0'4
0'2
0'3
8/13/2026 02:48:00
5000
0'2
-0'1
0'2
0'2
0'1
0'3
8/13/2026 09:31:00
5050
0'2
0'0
0'2
0'3
0'2
0'2
8/13/2026 10:15:00
5100
0'1
0'0
0'1
8/12/2026 01:26:00
5150
0'2
0'1
0'2
0'2
0'2
0'1
8/13/2026 09:02:00
5200
0'1
0'0
0'1
0'1
0'1
0'1
8/13/2026 08:45:00
5250
0'1
0'0
0'1
8/12/2026 01:26:00
5300
0'1
0'0
0'1
8/12/2026 01:26:00
5350
0'1
0'0
0'1
8/12/2026 01:26:00
5400
0'1
0'0
0'1
8/12/2026 01:26:00
5450
0'1
0'0
0'1
8/12/2026 01:26:00
5500
0'1
0'0
0'1
8/12/2026 01:26:00
5550
0'1
0'0
0'1
8/12/2026 01:26:00
5600
0'1
0'0
0'1
8/12/2026 01:26:00
5650
0'1
0'0
0'1
8/12/2026 01:26:00
5700
0'1
0'0
0'1
8/12/2026 01:26:00
5750
0'1
0'0
0'1
8/12/2026 01:26:00
5800
0'1
0'0
0'1
8/12/2026 01:26:00
5850
0'1
0'0
0'1
8/12/2026 01:26:00
5900
0'1
0'0
0'1
8/12/2026 01:26:00
6000
0'1
0'0
0'1
8/12/2026 01:26:00
6100
0'1
0'0
0'1
0'1
0'1
0'1
8/13/2026 08:36:00
6200
0'1
0'0
0'1
8/12/2026 01:26:00
6300
0'1
0'0
0'1
8/12/2026 01:26:00
6400
0'1
0'0
0'1
8/12/2026 01:26:00
6500
0'1
0'0
0'1
8/12/2026 01:26:00
6600
0'1
0'0
0'1
8/12/2026 01:26:00
6700
0'1
0'0
0'1
8/12/2026 01:26:00
6800
0'1
0'0
0'1
8/12/2026 01:26:00
6900
0'1
0'0
0'1
8/12/2026 01:26:00
7000
0'1
0'0
0'1
8/12/2026 01:26:00
7100
0'1
0'0
0'1
8/12/2026 01:26:00
7200
0'1
0'0
0'1
8/12/2026 01:26:00
7300
0'1
0'0
0'1
8/12/2026 01:26:00
9000
0'1
0'0
0'1
8/12/2026 01:26:00
10000
0'1
0'0
0'1
8/12/2026 01:26:00
@C6U: CORN September 2026 Call 2200 PUTS (CBOT)
as of 08/13/2026 10:56:04 AM (Delayed)
Strike
Last
Chg
Open
High
Low
Prev
Time
2900
0'1
0'0
0'1
8/12/2026 01:26:00
3000
0'1
0'0
0'1
8/12/2026 01:26:00
3100
0'1
0'0
0'1
8/12/2026 01:26:00
3200
0'1
0'0
0'1
8/12/2026 01:26:00
3300
0'1
0'0
0'1
8/12/2026 01:26:00
3350
0'1
0'0
0'1
8/12/2026 01:26:00
3400
0'1
0'0
0'1
8/12/2026 01:26:00
3450
0'1
0'0
0'1
8/12/2026 01:26:00
3500
0'1
0'0
0'1
8/12/2026 01:26:00
3550
0'1
0'0
0'1
8/12/2026 01:26:00
3600
0'1
0'0
0'1
8/12/2026 01:26:00
3650
0'1
0'0
0'1
8/12/2026 01:26:00
3700
0'1
0'0
0'1
8/12/2026 01:26:00
3750
0'1
0'0
0'1
8/12/2026 01:26:00
3800
0'1
0'0
0'1
0'1
0'1
0'1
8/13/2026 07:13:00
3850
0'1
0'0
0'1
0'1
0'1
0'1
8/13/2026 09:54:00
3900
0'1
0'0
0'1
0'1
0'1
0'1
8/12/2026 09:46:00
3950
0'1
0'0
0'1
8/12/2026 01:26:00
4000
0'2
0'1
0'2
0'2
0'2
0'1
8/12/2026 10:13:00
4050
0'1
0'0
0'1
8/12/2026 01:26:00
4100
0'2
0'1
0'2
0'2
0'2
0'1
8/13/2026 10:45:00
4150
0'3
0'1
0'3
0'3
0'2
0'2
8/13/2026 09:42:00
4160
0'2
0'0
0'2
8/12/2026 01:26:00
4170
0'2
0'0
0'2
8/12/2026 01:26:00
4180
0'3
0'1
0'3
0'3
0'3
0'2
8/13/2026 02:33:00
4190
0'3
0'0
0'3
0'3
0'3
0'3
8/13/2026 01:40:00
4200
0'4
0'1
0'3
0'4
0'2
0'3
8/13/2026 09:42:00
4210
0'3
0'0
0'3
0'3
0'3
0'3
8/12/2026 09:49:00
4220
0'3
0'0
0'3
8/12/2026 01:26:00
4230
0'4
0'1
0'4
0'4
0'4
0'3
8/13/2026 02:33:00
4240
0'3
0'0
0'3
8/12/2026 01:26:00
4250
0'5
0'1
0'4
0'5
0'3
0'4
8/13/2026 09:46:00
4260
0'4
0'0
0'4
8/12/2026 01:26:00
4270
0'4
0'0
0'4
8/12/2026 01:26:00
4280
0'6
0'2
0'6
0'6
0'6
0'4
8/13/2026 09:39:00
4290
0'6
0'1
0'6
0'6
0'6
0'5
8/13/2026 02:34:00
4300
0'7
0'2
0'6
0'7
0'6
0'5
8/13/2026 10:21:00
4310
1'0
0'3
0'7
1'0
0'7
0'5
8/13/2026 09:56:00
4320
1'0
0'2
0'7
1'0
0'7
0'6
8/13/2026 10:11:00
4330
0'6
0'0
0'6
8/12/2026 01:26:00
4340
1'1
0'3
1'0
1'1
1'0
0'6
8/13/2026 09:01:00
4350
1'2
0'3
1'0
1'2
1'0
0'7
8/13/2026 09:18:00
4360
1'1
0'1
1'1
1'1
1'1
1'0
8/12/2026 09:01:00
4370
1'1
0'1
1'1
1'1
1'1
1'0
8/12/2026 07:57:00
4380
1'5
0'4
1'5
1'5
1'5
1'1
8/13/2026 09:22:00
4390
1'5
0'3
1'3
1'5
1'3
1'2
8/12/2026 10:32:00
4400
2'3
1'1
1'4
2'5
1'4
1'2
8/13/2026 10:38:00
4410
1'7
0'4
1'5
1'7
1'5
1'3
8/13/2026 05:04:00
4420
3'0
1'3
1'6
3'0
1'6
1'5
8/13/2026 10:02:00
4430
3'0
1'2
2'0
3'0
2'0
1'6
8/13/2026 09:35:00
4440
3'5
1'5
2'2
3'5
2'2
2'0
8/13/2026 09:37:00
4450
3'4
1'3
2'3
4'0
2'3
2'1
8/13/2026 10:13:00
4460
3'6
1'2
3'6
3'6
3'6
2'4
8/13/2026 09:14:00
4470
4'2
1'3
4'2
4'6
4'0
2'7
8/13/2026 10:12:00
4480
4'4
1'3
4'0
4'5
4'0
3'1
8/13/2026 09:32:00
4490
5'6
2'3
4'0
5'6
4'0
3'3
8/13/2026 10:08:00
4500
6'0
2'3
3'4
7'0
3'4
3'5
8/13/2026 10:43:00
4510
6'6
2'5
5'6
6'6
5'6
4'1
8/13/2026 10:37:00
4520
7'1
2'5
4'7
7'6
4'7
4'4
8/13/2026 10:18:00
4530
7'1
2'2
6'2
7'1
6'2
4'7
8/13/2026 09:30:00
4540
7'5
2'3
6'7
7'5
6'1
5'2
8/13/2026 09:34:00
4550
9'3
3'5
6'3
9'3
6'2
5'6
8/13/2026 09:37:00
4560
8'7
2'5
8'7
8'7
8'7
6'2
8/13/2026 09:30:00
4570
8'4
1'6
8'4
8'4
8'4
6'6
8/13/2026 08:30:00
4580
7'2
0'0
7'2
8/12/2026 01:26:00
4590
10'6
3'0
10'6
10'6
10'6
7'6
8/13/2026 09:32:00
4600
13'6
5'4
10'5
13'6
9'7
8'2
8/13/2026 09:54:00
4610
8'7
0'0
8'7
8/12/2026 01:26:00
4620
9'4
0'0
9'4
8/12/2026 01:26:00
4630
10'1
0'0
10'1
8/12/2026 01:26:00
4640
10'6
0'0
10'6
8/12/2026 01:26:00
4650
17'4
6'0
13'2
17'4
13'2
11'4
8/13/2026 09:38:00
4660
12'1
0'0
12'1
8/12/2026 01:26:00
4670
12'7
0'0
12'7
8/12/2026 01:26:00
4690
14'4
0'0
14'4
8/12/2026 01:26:00
4700
20'5
5'3
18'6
21'6
16'7
15'2
8/13/2026 10:15:00
4710
16'1
0'0
16'1
8/12/2026 01:26:00
4720
17'0
0'0
17'0
8/12/2026 01:26:00
4730
17'6
0'0
17'6
8/12/2026 01:26:00
4750
25'4
6'0
22'4
26'0
22'4
19'4
8/13/2026 10:35:00
4760
20'3
0'0
20'3
8/12/2026 01:26:00
4770
21'2
0'0
21'2
8/12/2026 01:26:00
4790
23'1
0'0
23'1
8/12/2026 01:26:00
4800
24'0
0'0
24'0
8/12/2026 01:26:00
4830
26'7
0'0
26'7
8/12/2026 01:26:00
4840
32'7
5'1
32'7
32'7
32'7
27'6
8/13/2026 09:32:00
4850
28'6
0'0
28'6
8/12/2026 01:26:00
4860
29'5
0'0
29'5
8/12/2026 01:26:00
4870
30'5
0'0
30'5
8/12/2026 01:26:00
4900
36'6
3'1
36'6
36'6
36'6
33'5
8/12/2026 09:56:00
4950
38'3
0'0
38'3
8/12/2026 01:26:00
5000
46'6
3'3
46'6
46'6
46'6
43'3
8/12/2026 09:57:00
5050
48'2
0'0
48'2
8/12/2026 01:26:00
5100
53'1
0'0
53'1
8/12/2026 01:26:00
5150
58'1
0'0
58'1
8/12/2026 01:26:00
5200
63'1
0'0
63'1
8/12/2026 01:26:00
5250
68'1
0'0
68'1
8/12/2026 01:26:00
5300
73'1
0'0
73'1
8/12/2026 01:26:00
5350
78'1
0'0
78'1
8/12/2026 01:26:00
5400
83'1
0'0
83'1
8/12/2026 01:26:00
5450
88'1
0'0
88'1
8/12/2026 01:26:00
5500
93'1
0'0
93'1
8/12/2026 01:26:00
5550
98'1
0'0
98'1
8/12/2026 01:26:00
5900
133'1
0'0
133'1
8/12/2026 01:26:00
7000
243'0
0'0
243'0
8/12/2026 01:26:00
9000
443'0
0'0
443'0
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
.
