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

Commodity Option:
AllOpen Only
Future: May 2014 (@C4K)   Futures Price: 5022  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 106  14,568.75   -2'2   291'3s  2100   0'1s   0'0  6.25  0
 0  11,068.75   -2'2   221'3s  2800   0'1s   0'0  6.25  20
 0  10,068.75   -2'2   201'3s  3000   0'1s   0'0  6.25  859
 15  9,568.75   -2'2   191'3s  3100   0'1s   0'0  6.25  12
 1  9,068.75   -2'2   181'3s  3200   0'1s   0'0  6.25  2
 0  8,568.75   -2'2   171'3s  3300   0'1s   0'0  6.25  340
 0  8,068.75   -2'2   161'3s  3400   0'1s   0'0  6.25  55
 0  7,818.75   -2'2   156'3s  3450   0'1s   0'0  6.25  8
 30  7,568.75   -2'2   151'3s  3500   0'1s   0'0  6.25  1,172
 32  7,318.75   -2'2   146'3s  3550   0'1s   0'0  6.25  335
 23  7,068.75   -2'2   141'3s  3600   0'1s   0'0  6.25  965
 0  6,818.75   -2'2   136'3s  3650   0'1s   0'0  6.25  610
 0  6,568.75   -2'2   131'3s  3700   0'1s   0'0  6.25  2,231
 0  6,318.75   -2'2   126'3s  3750   0'1s   0'0  6.25  72
 33  6,068.75   -2'2   121'3s  3800   0'1s   0'0  6.25  2,683
 0  5,818.75   -2'2   116'3s  3850   0'1s   0'0  6.25  436
 63  5,568.75   -2'2   111'3s  3900   0'1s   0'0  6.25  3,794
 0  5,318.75   -2'2   106'3s  3950   0'1s   0'0  6.25  297
 555  5,068.75   -2'2   101'3s  4000   0'1s   0'0  6.25  10,457
 2  4,818.75   -2'2   96'3s  4050   0'1s   0'0  6.25  428
 96  4,568.75   -2'2   91'3s  4100   0'1s   0'0  6.25  5,872
 0  4,318.75   -2'2   86'3s  4150   0'1s   0'0  6.25  506
 1,239  4,068.75   -2'2   81'3s  4200   0'1s   0'0  6.25  7,291
 32  3,818.75   -2'2   76'3s  4250   0'1s   0'0  6.25  1,633
 5,747  3,650.00   1'5   73'0s  4300   0'1s   0'0  6.25  6,313
 346  3,318.75   -2'2   66'3s  4350   0'1s   0'0  6.25  2,809
 5,647  3,168.75   2'0   63'3s  4400   0'1s   0'0  6.25  9,552
 2,589  2,818.75   -2'2   56'3s  4450   0'1s   0'0  6.25  3,129
 9,612  2,568.75   -2'2   51'3s  4500   0'1s   0'0  6.25  13,309
 2,382  2,318.75   -2'2   46'3s  4550   0'1s   0'0  6.25  3,017
 7,676  2,150.00   1'5   43'0s  4600   0'1s   0'0  6.25  9,392
 1,742  1,818.75   -2'2   36'3s  4650   0'1s   0'0  6.25  3,485
 6,495  1,568.75   -2'2   31'3s  4700   0'1s   0'0  6.25  9,340
 1,964  1,318.75   -2'2   26'3s  4750   0'1s   0'0  6.25  1,754
 8,065  1,175.00   2'1   23'4s  4800   0'1s   0'0  6.25  7,753
 2,585  906.25   1'6   18'1s  4850   0'1s   0'0  6.25  5,193
 8,826  681.25   2'2   13'5s  4900   0'1s   -0'2  6.25  6,177
 4,207  343.75   -2'5   6'7s  4950   0'5s   -0'3  31.25  2,569
 14,730  231.25   1'0   4'5s  5000   1'4s   -0'7  75.00  6,119
 1,545  81.25   0'0   1'5s  5050   5'3s   0'5  268.75  701
 11,020  50.00   0'3   1'0s  5100   9'3s   1'2  468.75  1,978
 3,177  12.50   -0'4   0'2s  5150   14'0s   1'6  700.00  100
 8,670  6.25   -0'2   0'1s  5200   18'7s   2'0  943.75  795
 2,529  6.25   -0'1   0'1s  5250   23'7s   2'1  1,193.75  6
 6,631  6.25   0'0   0'1s  5300   28'7s   2'2  1,443.75  95
 1,079  6.25   0'0   0'1s  5350   33'7s   2'2  1,693.75  0
 3,031  6.25   0'0   0'1s  5400   38'7s   2'2  1,943.75  262
 970  6.25   0'0   0'1s  5450   43'7s   2'2  2,193.75  15
 6,024  6.25   0'0   0'1s  5500   48'7s   2'2  2,443.75  685
 941  6.25   0'0   0'1s  5550   53'7s   2'2  2,693.75  0
 3,865  6.25   0'0   0'1s  5600   58'7s   2'2  2,943.75  2,164
 774  6.25   0'0   0'1s  5650   63'7s   2'2  3,193.75  0
 1,002  6.25   0'0   0'1s  5700   68'7s   2'2  3,443.75  133
 176  6.25   0'0   0'1s  5750   73'7s   2'2  3,693.75  0
 1,609  6.25   0'0   0'1s  5800   78'7s   2'2  3,943.75  211
 364  6.25   0'0   0'1s  5850   83'7s   2'2  4,193.75  0
 518  6.25   0'0   0'1s  5900   88'7s   2'2  4,443.75  0
 96  6.25   0'0   0'1s  5950   93'7s   2'2  4,693.75  0
 1,713  6.25   0'0   0'1s  6000   98'7s   2'2  4,943.75  25
 58  6.25   0'0   0'1s  6050   103'7s   2'2  5,193.75  0
 859  6.25   0'0   0'1s  6100   108'7s   2'2  5,443.75  0
 865  6.25   0'0   0'1s  6200   118'7s   2'2  5,943.75  0
 452  6.25   0'0   0'1s  6300   128'7s   2'2  6,443.75  0
 683  6.25   0'0   0'1s  6400   138'7s   2'2  6,943.75  0
 695  6.25   0'0   0'1s  6500   148'7s   2'2  7,443.75  0
 244  6.25   0'0   0'1s  6600   158'7s   2'2  7,943.75  0
 257  6.25   0'0   0'1s  6700   168'7s   2'2  8,443.75  0
 199  6.25   0'0   0'1s  6800   178'7s   2'2  8,943.75  0
 26  6.25   0'0   0'1s  6900   188'7s   2'2  9,443.75  0
 416  6.25   0'0   0'1s  7000   198'7s   2'2  9,943.75  0
 200  6.25   0'0   0'1s  7100   208'7s   2'2  10,443.75  0
 404  6.25   0'0   0'1s  7200   218'7s   2'2  10,943.75  0
 319  6.25   0'0   0'1s  7300   228'7s   2'2  11,443.75  0
 2  6.25   0'0   0'1s  7400   238'7s   2'2  11,943.75  0
 192  6.25   0'0   0'1s  7500   248'7s   2'2  12,443.75  0
 50  6.25   0'0   0'1s  7600   258'7s   2'2  12,943.75  0
 15  6.25   0'0   0'1s  7900   288'7s   2'2  14,443.75  0
 59  6.25   0'0   0'1s  8000   298'7s   2'2  14,943.75  0
 3  6.25   0'0   0'1s  8100   308'7s   2'2  15,443.75  0
 23  6.25   0'0   0'1s  8200   318'7s   2'2  15,943.75  0
 1  6.25   0'0   0'1s  8300   328'7s   2'2  16,443.75  0
 40  6.25   0'0   0'1s  8700   368'7s   2'2  18,443.75  0
 20  6.25   0'0   0'1s  9600   458'7s   2'2  22,943.75  0
 50  6.25   0'0   0'1s  9800   478'7s   2'2  23,943.75  0
 133  6.25   0'0   0'1s  9900   488'7s   2'2  24,443.75  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