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

Commodity Option:
AllOpen Only
Future: March 2015 (@C5H)   Futures Price: 3804  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  10,568.75   -2'6   211'3s  1700   0'1s   0'0  6.25  20
 0  10,068.75   -2'6   201'3s  1800   0'1s   0'0  6.25  37
 0  9,068.75   -2'6   181'3s  2000   0'1s   0'0  6.25  42
 0  8,568.75   -2'6   171'3s  2100   0'1s   0'0  6.25  181
 0  8,068.75   -2'6   161'3s  2200   0'1s   0'0  6.25  24
 0  7,568.75   -2'6   151'3s  2300   0'1s   0'0  6.25  163
 0  7,068.75   -2'6   141'3s  2400   0'1s   0'0  6.25  631
 0  6,568.75   -2'6   131'3s  2500   0'1s   0'0  6.25  3,906
 0  6,068.75   -2'6   121'3s  2600   0'1s   0'0  6.25  1,355
 0  5,568.75   -2'6   111'3s  2700   0'1s   0'0  6.25  2,576
 0  5,068.75   -2'6   101'3s  2800   0'1s   0'0  6.25  3,739
 0  4,818.75   -2'6   96'3s  2850   0'1s   0'0  6.25  100
 70  4,568.75   -2'6   91'3s  2900   0'1s   0'0  6.25  3,576
 0  4,318.75   -2'6   86'3s  2950   0'1s   0'0  6.25  100
 143  4,068.75   -2'6   81'3s  3000   0'1s   0'0  6.25  9,953
 0  3,818.75   -2'6   76'3s  3050   0'1s   0'0  6.25  16
 302  3,568.75   -2'6   71'3s  3100   0'1s   0'0  6.25  14,532
 0  3,318.75   -2'6   66'3s  3150   0'1s   0'0  6.25  435
 627  3,068.75   -2'6   61'3s  3200   0'1s   0'0  6.25  10,225
 0  2,818.75   -2'6   56'3s  3250   0'1s   0'0  6.25  924
 2,118  2,575.00   -2'6   51'4s  3300   0'2s   0'0  12.50  12,477
 0  2,331.25   -2'5   46'5s  3350   0'3s   0'1  18.75  972
 6,890  2,081.25   -2'6   41'5s  3400   0'3s   0'0  18.75  22,325
 0  1,837.50   -2'6   36'6s  3450   0'4s   0'0  25.00  811
 6,469  1,562.50   -0'6   31'2s  3500   1'0s   0'2  50.00  25,413
 0  1,368.75   -2'4   27'3s  3550   1'1s   0'2  56.25  1,408
 10,457  1,143.75   -2'4   22'7s  3600   1'5s   0'2  81.25  16,184
 61  937.50   -2'3   18'6s  3650   2'4s   0'3  125.00  4,303
 9,102  743.75   -2'2   14'7s  3700   3'7s   0'2  193.75  15,565
 1,331  575.00   -2'1   11'4s  3750   5'2s   0'5  262.50  8,172
 13,314  412.50   -0'3   8'2s  3800   7'4s   0'1  375.00  18,621
 5,309  312.50   -1'5   6'2s  3850   10'0s   1'1  500.00  5,619
 11,917  218.75   -1'3   4'3s  3900   13'4s   0'3  675.00  14,765
 3,395  150.00   0'0   3'0s  3950   16'6s   1'6  837.50  3,761
 25,271  93.75   -0'1   1'7s  4000   21'6s   1'0  1,087.50  16,877
 5,950  62.50   -0'5   1'2s  4050   25'0s   2'1  1,250.00  2,768
 15,437  43.75   0'0   0'7s  4100   29'5s   2'3  1,481.25  8,766
 4,235  25.00   -0'2   0'4s  4150   34'2s   2'4  1,712.50  1,426
 10,957  25.00   0'1   0'4s  4200   39'1s   2'5  1,956.25  6,134
 5,282  12.50   -0'1   0'2s  4250   44'0s   2'5  2,200.00  125
 10,728  6.25   0'0   0'1s  4300   48'7s   2'5  2,443.75  2,583
 2,010  6.25   0'0   0'1s  4350   53'7s   2'6  2,693.75  57
 6,122  6.25   0'0   0'1s  4400   58'7s   2'6  2,943.75  3,751
 921  6.25   0'0   0'1s  4450   63'7s   2'6  3,193.75  0
 17,913  6.25   0'0   0'1s  4500   68'7s   2'6  3,443.75  8,124
 236  6.25   0'0   0'1s  4550   73'7s   2'6  3,693.75  2
 17,427  6.25   0'0   0'1s  4600   78'7s   2'6  3,943.75  7,211
 160  6.25   0'0   0'1s  4650   83'7s   2'6  4,193.75  0
 5,869  6.25   0'0   0'1s  4700   88'7s   2'6  4,443.75  2,786
 22  6.25   0'0   0'1s  4750   93'7s   2'6  4,693.75  0
 4,207  6.25   0'0   0'1s  4800   98'7s   2'6  4,943.75  1,296
 105  6.25   0'0   0'1s  4850   103'7s   2'6  5,193.75  0
 2,450  6.25   0'0   0'1s  4900   108'7s   2'6  5,443.75  903
 21  6.25   0'0   0'1s  4950   113'7s   2'6  5,693.75  0
 2,608  6.25   0'0   0'1s  5000   118'7s   2'6  5,943.75  831
 13  6.25   0'0   0'1s  5050   123'7s   2'6  6,193.75  0
 1,465  6.25   0'0   0'1s  5100   128'7s   2'6  6,443.75  347
 1,684  6.25   0'0   0'1s  5200   138'7s   2'6  6,943.75  94
 2,231  6.25   0'0   0'1s  5300   148'7s   2'6  7,443.75  447
 1,179  6.25   0'0   0'1s  5400   158'7s   2'6  7,943.75  12
 3,108  6.25   0'0   0'1s  5500   168'7s   2'6  8,443.75  46
 1,658  6.25   0'0   0'1s  5600   178'7s   2'6  8,943.75  24
 386  6.25   0'0   0'1s  5700   188'7s   2'6  9,443.75  3
 1,130  6.25   0'0   0'1s  5800   198'7s   2'6  9,943.75  3
 281  6.25   0'0   0'1s  5900   208'7s   2'6  10,443.75  0
 2,666  6.25   0'0   0'1s  6000   218'7s   2'6  10,943.75  21
 371  6.25   0'0   0'1s  6100   228'7s   2'6  11,443.75  55
 225  6.25   0'0   0'1s  6200   238'7s   2'6  11,943.75  0
 166  6.25   0'0   0'1s  6300   248'7s   2'6  12,443.75  0
 85  6.25   0'0   0'1s  6400   258'7s   2'6  12,943.75  0
 224  6.25   0'0   0'1s  6500   268'7s   2'6  13,443.75  0
 225  6.25   0'0   0'1s  6600   278'7s   2'6  13,943.75  0
 101  6.25   0'0   0'1s  6700   288'7s   2'6  14,443.75  0
 1  6.25   0'0   0'1s  6900   308'7s   2'6  15,443.75  0
 81  6.25   0'0   0'1s  7000   318'7s   2'6  15,943.75  1
 36  6.25   0'0   0'1s  7100   328'7s   2'6  16,443.75  0
 17  6.25   0'0   0'1s  7200   338'7s   2'6  16,943.75  0
 159  6.25   0'0   0'1s  7500   368'7s   2'6  18,443.75  0
 12  6.25   0'0   0'1s  7600   378'7s   2'6  18,943.75  0
 20  6.25   0'0   0'1s  7700   388'7s   2'6  19,443.75  0
 34  6.25   0'0   0'1s  7800   398'7s   2'6  19,943.75  0
 446  6.25   0'0   0'1s  7900   408'7s   2'6  20,443.75  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