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

Commodity Option:
AllOpen Only
Future: May 2015 (@C5K)   Futures Price: 3766  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 40  10,318.75   -18'2   206'3s  1700   0'1s   0'0  6.25  0
 71  8,818.75   -18'2   176'3s  2000   0'1s   0'0  6.25  0
 0  7,318.75   -18'2   146'3s  2300   0'1s   0'0  6.25  103
 0  6,818.75   -18'2   136'3s  2400   0'1s   0'0  6.25  4
 0  6,318.75   -18'2   126'3s  2500   0'1s   0'0  6.25  59
 0  5,818.75   -18'2   116'3s  2600   0'1s   0'0  6.25  102
 10  5,318.75   -18'2   106'3s  2700   0'1s   0'0  6.25  310
 0  4,818.75   -18'2   96'3s  2800   0'1s   0'0  6.25  1,464
 1  4,318.75   -18'2   86'3s  2900   0'1s   0'0  6.25  961
 0  3,818.75   -18'2   76'3s  3000   0'1s   0'0  6.25  7,177
 5  3,568.75   -18'2   71'3s  3050   0'1s   0'0  6.25  0
 27  3,318.75   -18'2   66'3s  3100   0'1s   0'0  6.25  886
 5  3,068.75   -18'2   61'3s  3150   0'1s   0'0  6.25  392
 12  2,818.75   -18'2   56'3s  3200   0'1s   0'0  6.25  4,119
 125  2,568.75   -18'2   51'3s  3250   0'1s   0'0  6.25  253
 318  2,318.75   -18'2   46'3s  3300   0'1s   0'0  6.25  4,311
 5  2,075.00   -18'1   41'4s  3350   0'2s   0'0  12.50  1,138
 399  1,831.25   -18'0   36'5s  3400   0'2s   -0'1  12.50  10,090
 100  1,593.75   -17'7   31'7s  3450   0'5s   0'3  31.25  514
 997  1,362.50   -17'5   27'2s  3500   0'6s   -0'2  37.50  9,840
 13  1,143.75   -17'2   22'7s  3550   1'5s   1'0  81.25  2,700
 1,414  943.75   -16'4   18'7s  3600   2'1s   -0'4  106.25  11,591
 400  768.75   -15'5   15'3s  3650   3'0s   -1'1  150.00  7,025
 2,509  668.75   1'2   13'3s  3700   5'0s   -0'7  250.00  21,457
 2,876  462.50   -0'2   9'2s  3750   7'0s   -1'2  350.00  4,558
 9,703  350.00   -0'1   7'0s  3800   10'2s   -0'5  512.50  18,322
 5,165  275.00   0'0   5'4s  3850   14'2s   8'0  712.50  6,876
 17,784  200.00   0'0   4'0s  3900   17'0s   -0'6  850.00  16,923
 5,872  137.50   -0'2   2'6s  3950      0.00  2,137
 27,727  100.00   -0'1   2'0s  4000   23'0s   -2'7  1,150.00  7,136
 7,253  75.00   -5'2   1'4s  4050   30'2s   13'0  1,512.50  165
 20,157  43.75   -0'2   0'7s  4100   34'7s   14'1  1,743.75  5,112
 8,421  43.75   -3'2   0'7s  4150   39'5s   15'0  1,981.25  92
 9,628  25.00   -0'1   0'4s  4200   44'3s   15'6  2,218.75  2,776
 2,129  18.75   -0'1   0'3s  4250   49'2s   16'2  2,462.50  0
 6,236  25.00   0'1   0'4s  4300   54'1s   16'6  2,706.25  695
 870  12.50   -1'2   0'2s  4350   59'0s   17'0  2,950.00  0
 6,425  12.50   -0'7   0'2s  4400   64'0s   17'3  3,200.00  2,318
 470  6.25   -0'6   0'1s  4450   68'7s   17'4  3,443.75  0
 10,712  12.50   0'1   0'2s  4500   73'7s   17'6  3,693.75  1,613
 549  6.25   -0'3   0'1s  4550   78'7s   17'7  3,943.75  0
 3,441  6.25   0'0   0'1s  4600   83'7s   18'0  4,193.75  1,871
 678  6.25   -0'2   0'1s  4650   88'7s   18'0  4,443.75  0
 3,266  6.25   -0'1   0'1s  4700   93'7s   18'1  4,693.75  223
 594  6.25   -0'1   0'1s  4750   98'7s   18'1  4,943.75  0
 3,667  6.25   0'0   0'1s  4800   103'7s   18'2  5,193.75  228
 44  6.25   0'0   0'1s  4850   108'7s   18'2  5,443.75  0
 1,505  6.25   0'0   0'1s  4900   113'7s   18'2  5,693.75  740
 113  6.25   0'0   0'1s  4950   118'7s   18'2  5,943.75  0
 6,427  6.25   0'0   0'1s  5000   123'7s   18'2  6,193.75  154
 1,193  6.25   0'0   0'1s  5100   133'7s   18'2  6,693.75  35
 1,935  6.25   0'0   0'1s  5200   143'7s   18'2  7,193.75  0
 1,134  6.25   0'0   0'1s  5300   153'7s   18'2  7,693.75  8
 1,283  6.25   0'0   0'1s  5400   163'7s   18'2  8,193.75  5
 810  6.25   0'0   0'1s  5500   173'7s   18'2  8,693.75  200
 524  6.25   0'0   0'1s  5600   183'7s   18'2  9,193.75  0
 131  6.25   0'0   0'1s  5700   193'7s   18'2  9,693.75  0
 96  6.25   0'0   0'1s  5800   203'7s   18'2  10,193.75  0
 145  6.25   0'0   0'1s  5900   213'7s   18'2  10,693.75  4
 185  6.25   0'0   0'1s  6000   223'7s   18'2  11,193.75  0
 109  6.25   0'0   0'1s  6100   233'7s   18'2  11,693.75  0
 298  6.25   0'0   0'1s  6200   243'7s   18'2  12,193.75  0
 319  6.25   0'0   0'1s  6300   253'7s   18'2  12,693.75  0
 177  6.25   0'0   0'1s  6400   263'7s   18'2  13,193.75  0
 210  6.25   0'0   0'1s  6500   273'7s   18'2  13,693.75  0
 200  6.25   0'0   0'1s  6600   283'7s   18'2  14,193.75  0
 220  6.25   0'0   0'1s  6700   293'7s   18'2  14,693.75  0
 74  6.25   0'0   0'1s  6800   303'7s   18'2  15,193.75  0
 111  6.25   0'0   0'1s  6900   313'7s   18'2  15,693.75  0
 33  6.25   0'0   0'1s  7000   323'7s   18'2  16,193.75  0
 12  6.25   0'0   0'1s  7100   333'7s   18'2  16,693.75  0
 12  6.25   0'0   0'1s  7200   343'7s   18'2  17,193.75  0
 17  6.25   0'0   0'1s  7300   353'7s   18'2  17,693.75  0
 12  6.25   0'0   0'1s  7400   363'7s   18'2  18,193.75  0
 23  6.25   0'0   0'1s  7500   373'7s   18'2  18,693.75  0
 33  6.25   0'0   0'1s  7600   383'7s   18'2  19,193.75  0
 163  6.25   0'0   0'1s  7700   393'7s   18'2  19,693.75  0
 33  6.25   0'0   0'1s  7800   403'7s   18'2  20,193.75  0
 116  6.25   0'0   0'1s  7900   413'7s   18'2  20,693.75  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