Weather Options Futures Markets Quotes Charts Portfolio Grain Market News Corn News
 

Commodity Option:
AllOpen Only
Future: December 2014 (@C4Z)   Futures Price: 3534  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 33  12,656.25   -3'0   253'1s  1000   0'1s   0'0  6.25  0
 0  8,156.25   -3'0   163'1s  1900   0'1s   0'0  6.25  10
 0  7,656.25   -3'0   153'1s  2000   0'1s   0'0  6.25  40
 0  7,156.25   -3'0   143'1s  2100   0'1s   0'0  6.25  180
 35  6,656.25   -3'0   133'1s  2200   0'1s   0'0  6.25  370
 0  6,156.25   -3'0   123'1s  2300   0'1s   0'0  6.25  1,156
 1  5,656.25   -3'0   113'1s  2400   0'1s   0'0  6.25  659
 0  5,406.25   -3'0   108'1s  2450   0'1s   0'0  6.25  500
 0  5,156.25   -3'0   103'1s  2500   0'1s   0'0  6.25  1,556
 0  4,906.25   -3'0   98'1s  2550   0'1s   0'0  6.25  436
 0  4,656.25   -3'0   93'1s  2600   0'1s   0'0  6.25  6,690
 0  4,406.25   -3'0   88'1s  2650   0'1s   0'0  6.25  390
 0  4,156.25   -3'0   83'1s  2700   0'1s   0'0  6.25  2,702
 0  3,912.50   -3'0   78'2s  2750   0'2s   0'0  12.50  1,321
 15  3,662.50   -3'0   73'2s  2800   0'2s   0'0  12.50  17,023
 34  3,412.50   -3'0   68'2s  2850   0'2s   0'0  12.50  2,331
 7  3,168.75   -3'0   63'3s  2900   0'3s   0'0  18.75  5,885
 30  2,925.00   -3'0   58'4s  2950   0'4s   0'0  25.00  2,317
 3,695  2,681.25   -3'0   53'5s  3000   0'5s   0'0  31.25  29,091
 78  2,437.50   -3'0   48'6s  3050   0'6s   0'0  37.50  1,761
 6,397  2,200.00   -3'0   44'0s  3100   1'0s   0'0  50.00  11,757
 1,683  1,962.50   -3'0   39'2s  3150   1'3s   0'1  68.75  11,062
 6,888  1,737.50   -2'7   34'6s  3200   1'7s   0'1  93.75  46,634
 3,129  1,518.75   -2'6   30'3s  3250   2'3s   0'2  118.75  8,291
 8,102  1,312.50   -2'5   26'2s  3300   3'2s   0'0  162.50  25,098
 3,327  1,118.75   -2'4   22'3s  3350   4'4s   0'1  225.00  5,035
 18,151  937.50   -2'2   18'6s  3400   6'1s   0'3  306.25  52,867
 6,350  775.00   -2'0   15'4s  3450   7'4s   1'0  375.00  4,614
 17,165  625.00   -1'6   12'4s  3500   9'7s   0'3  493.75  33,240
 5,524  500.00   0'0   10'0s  3550   12'0s   1'3  600.00  3,636
 23,906  393.75   -1'1   7'7s  3600   14'6s   -0'1  737.50  20,973
 4,593  306.25   -1'0   6'1s  3650   18'1s   2'0  906.25  965
 15,902  231.25   -0'1   4'5s  3700   21'6s   2'1  1,087.50  16,137
 3,039  181.25   -0'6   3'5s  3750   25'5s   2'2  1,281.25  318
 15,078  137.50   0'0   2'6s  3800   29'6s   2'3  1,487.50  15,858
 1,744  106.25   -0'3   2'1s  3850   34'1s   2'5  1,706.25  26
 12,008  81.25   -0'2   1'5s  3900   38'5s   2'6  1,931.25  8,608
 4,340  62.50   -0'1   1'2s  3950   43'2s   2'7  2,162.50  103
 20,664  50.00   -0'1   1'0s  4000   48'0s   2'7  2,400.00  24,269
 1,036  37.50   -0'1   0'6s  4050   52'6s   2'7  2,637.50  22
 12,393  31.25   0'0   0'5s  4100   57'5s   3'0  2,881.25  12,446
 307  25.00   0'0   0'4s  4150   62'4s   3'0  3,125.00  61
 10,307  18.75   0'0   0'3s  4200   67'3s   3'0  3,368.75  16,158
 2,034  12.50   -0'1   0'2s  4250   72'2s   2'7  3,612.50  121
 7,152  6.25   -0'1   0'1s  4300   77'1s   2'7  3,856.25  11,869
 784  6.25   -0'1   0'1s  4350   82'1s   2'7  4,106.25  3
 12,189  6.25   -0'1   0'1s  4400   87'1s   2'7  4,356.25  12,178
 514  6.25   -0'1   0'1s  4450   92'1s   2'7  4,606.25  55
 16,306  6.25   -0'1   0'1s  4500   97'1s   2'7  4,856.25  16,814
 272  6.25   -0'1   0'1s  4550   102'1s   2'7  5,106.25  3
 8,010  6.25   0'0   0'1s  4600   107'1s   3'0  5,356.25  9,584
 12,681  6.25   0'0   0'1s  4700   117'1s   3'0  5,856.25  6,958
 9,366  6.25   0'0   0'1s  4800   127'1s   3'0  6,356.25  9,029
 7,276  6.25   0'0   0'1s  4900   137'1s   3'0  6,856.25  6,438
 27,095  6.25   0'0   0'1s  5000   147'1s   3'0  7,356.25  7,022
 9,577  6.25   0'0   0'1s  5100   157'1s   3'0  7,856.25  5,036
 8,844  6.25   0'0   0'1s  5200   167'1s   3'0  8,356.25  994
 7,903  6.25   0'0   0'1s  5300   177'1s   3'0  8,856.25  424
 8,723  6.25   0'0   0'1s  5400   187'1s   3'0  9,356.25  1,103
 15,617  6.25   0'0   0'1s  5500   197'1s   3'0  9,856.25  1,914
 5,821  6.25   0'0   0'1s  5600   207'1s   3'0  10,356.25  947
 6,776  6.25   0'0   0'1s  5700   217'1s   3'0  10,856.25  166
 3,485  6.25   0'0   0'1s  5800   227'1s   3'0  11,356.25  228
 2,126  6.25   0'0   0'1s  5900   237'1s   3'0  11,856.25  166
 16,328  6.25   0'0   0'1s  6000   247'1s   3'0  12,356.25  328
 3,347  6.25   0'0   0'1s  6100   257'1s   3'0  12,856.25  2
 3,447  6.25   0'0   0'1s  6200   267'1s   3'0  13,356.25  25
 4,393  6.25   0'0   0'1s  6300   277'1s   3'0  13,856.25  50
 1,464  6.25   0'0   0'1s  6400   287'1s   3'0  14,356.25  23
 13,047  6.25   0'0   0'1s  6500   297'1s   3'0  14,856.25  6
 1,068  6.25   0'0   0'1s  6600   307'1s   3'0  15,356.25  3
 945  6.25   0'0   0'1s  6700   317'1s   3'0  15,856.25  0
 801  6.25   0'0   0'1s  6800   327'1s   3'0  16,356.25  2
 572  6.25   0'0   0'1s  6900   337'1s   3'0  16,856.25  5
 5,506  6.25   0'0   0'1s  7000   347'1s   3'0  17,356.25  25
 256  6.25   0'0   0'1s  7100   357'1s   3'0  17,856.25  0
 643  6.25   0'0   0'1s  7200   367'1s   3'0  18,356.25  0
 149  6.25   0'0   0'1s  7300   377'1s   3'0  18,856.25  0
 247  6.25   0'0   0'1s  7400   387'1s   3'0  19,356.25  1
 501  6.25   0'0   0'1s  7500   397'1s   3'0  19,856.25  0
 101  6.25   0'0   0'1s  7600   407'1s   3'0  20,356.25  0
 47  6.25   0'0   0'1s  7700   417'1s   3'0  20,856.25  0
 267  6.25   0'0   0'1s  7800   427'1s   3'0  21,356.25  0
 250  6.25   0'0   0'1s  7900   437'1s   3'0  21,856.25  0
 781  6.25   0'0   0'1s  8000   447'1s   3'0  22,356.25  1
 6  6.25   0'0   0'1s  8100   457'1s   3'0  22,856.25  0
 63  6.25   0'0   0'1s  8200   467'1s   3'0  23,356.25  0
 55  6.25   0'0   0'1s  8300   477'1s   3'0  23,856.25  0
 169  6.25   0'0   0'1s  8400   487'1s   3'0  24,356.25  0
 184  6.25   0'0   0'1s  8500   497'1s   3'0  24,856.25  0
 50  6.25   0'0   0'1s  8600   507'1s   3'0  25,356.25  0
 90  6.25   0'0   0'1s  8800   527'1s   3'0  26,356.25  0
 239  6.25   0'0   0'1s  8900   537'1s   3'0  26,856.25  0
 521  6.25   0'0   0'1s  9000   547'1s   3'0  27,356.25  0
 195  6.25   0'0   0'1s  9100   557'1s   3'0  27,856.25  0
 692  6.25   0'0   0'1s  10000   647'1s   3'0  32,356.25  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN