Saturday, May 25, 2019  
 
Weather |  Quotes |  Futures Markets |  Ag News |  DTN Renewable Fuels |  Options 
 Home
 The Team
 The Board of Governors
 Trading Capital Units
 Employment
 Cash Corn Bids
 Corn Discount Schedule
 Grain Policy
 Dried Distillers Grains (DDG)
 SEC Compliance
 Newsletters
 What Is Ethanol?
 How Ethanol Is Made
 The Ethanol Process
 Ethanol Facts
 Ethanol Links
 What is E85?
 Can My Car Use E85?
 MN E85 Locations
 Nomination Questionnaire
 XBRL Filings
 
Commodity Option:
AllOpen Only
Future: July 2019 (@C9N)   Futures Price: 4046s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  6,212.50   14'4   124'2s  2800   0'1s   0'0  6.25  328
 1,068  5,712.50   14'4   114'2s  2900   0'1s   0'0  6.25  101
 0  5,462.50   14'4   109'2s  2950   0'1s   0'0  6.25  103
 61  5,212.50   14'4   104'2s  3000   0'1s   0'0  6.25  638
 2  4,962.50   14'4   99'2s  3050   0'1s   0'0  6.25  280
 157  4,712.50   14'3   94'2s  3100   0'1s   0'0  6.25  2,471
 4  4,462.50   14'3   89'2s  3150   0'1s   -0'1  6.25  924
 106  4,218.75   14'3   84'3s  3200   0'1s   -0'1  6.25  3,363
 218  3,968.75   14'3   79'3s  3250   0'2s   -0'1  12.50  2,024
 386  3,725.00   14'3   74'4s  3300   0'3s   -0'1  18.75  3,221
 300  3,481.25   14'2   69'5s  3350   0'4s   -0'1  25.00  2,039
 655  3,237.50   14'2   64'6s  3400   0'5s   -0'2  31.25  8,639
 467  2,993.75   14'0   59'7s  3450   0'6s   -0'3  37.50  5,296
 3,683  2,756.25   13'7   55'1s  3500   1'0s   -0'4  50.00  16,067
 3,271  2,525.00   13'7   50'4s  3550   1'3s   -0'5  68.75  9,145
 15,452  2,293.75   13'4   45'7s  3600   1'6s   -0'7  87.50  15,882
 6,723  2,081.25   13'2   41'5s  3650   2'3s   -1'2  118.75  7,563
 26,411  1,868.75   12'6   37'3s  3700   3'1s   -1'7  156.25  26,860
 9,604  1,668.75   11'7   33'3s  3750   4'1s   -2'5  206.25  6,369
 25,360  1,487.50   11'1   29'6s  3800   5'4s   -3'3  275.00  23,186
 9,307  1,318.75   10'2   26'3s  3850   7'2s   -4'1  362.50  3,136
 28,004  1,168.75   9'3   23'3s  3900   9'2s   -5'0  462.50  15,172
 5,947  1,037.50   8'5   20'6s  3950   11'4s   -5'7  575.00  2,185
 52,779  925.00   7'7   18'4s  4000   14'2s   -6'5  712.50  10,731
 7,438  825.00   7'2   16'4s  4050   17'2s   -7'2  862.50  333
 18,354  731.25   6'4   14'5s  4100   20'3s   -7'7  1,018.75  3,024
 4,968  643.75   5'7   12'7s  4150   23'5s   -8'5  1,181.25  190
 34,595  568.75   5'2   11'3s  4200   27'1s   -9'2  1,356.25  2,059
 5,421  500.00   4'5   10'0s  4250   30'6s   -9'6  1,537.50  14
 12,888  443.75   4'2   8'7s  4300   34'5s   -10'1  1,731.25  548
 3,586  387.50   3'6   7'6s  4350   38'4s   -10'5  1,925.00  28
 13,457  343.75   3'3   6'7s  4400   42'5s   -11'0  2,131.25  2,451
 3,057  306.25   3'1   6'1s  4450   46'6s   -11'3  2,337.50  23
 11,616  268.75   2'6   5'3s  4500   51'1s   -11'5  2,556.25  243
 2,617  237.50   2'4   4'6s  4550   55'3s   -12'0  2,768.75  1
 6,319  206.25   2'1   4'1s  4600   59'6s   -12'3  2,987.50  138
 946  181.25   1'7   3'5s  4650   64'2s   -12'5  3,212.50  12
 3,018  162.50   1'6   3'2s  4700   68'7s   -12'6  3,443.75  117
 1,800  143.75   1'5   2'7s  4750   73'4s   -12'7  3,675.00  4
 2,828  125.00   1'3   2'4s  4800   78'1s   -13'1  3,906.25  39
 383  112.50   1'2   2'2s  4850   82'7s   -13'2  4,143.75  1
 2,473  100.00   1'1   2'0s  4900   87'5s   -13'3  4,381.25  1
 11,739  81.25   0'7   1'5s  5000   97'2s   -13'5  4,862.50  294
 3,220  68.75   0'6   1'3s  5100   106'7s   -13'7  5,343.75  1
 5,026  56.25   0'5   1'1s  5200   116'5s   -14'0  5,831.25  29
 3,266  43.75   0'4   0'7s  5300   126'4s   -14'0  6,325.00  1
 1,383  37.50   0'4   0'6s  5400   136'3s   -14'0  6,818.75  5
 966  31.25   0'3   0'5s  5500   146'2s   -14'1  7,312.50  4
 256  25.00   0'2   0'4s  5600   156'1s   -14'1  7,806.25  1
 41  25.00   0'3   0'4s  5700   166'0s   -14'2  8,300.00  0
 343  18.75   0'2   0'3s  5800   176'0s   -14'2  8,800.00  0
 534  12.50   0'1   0'2s  5900   185'7s   -14'3  9,293.75  0
 269  12.50   0'1   0'2s  6000   195'6s   -14'4  9,787.50  0
 4  6.25   0'0   0'1s  6100   205'6s   -14'4  10,287.50  0
 25  6.25   0'0   0'1s  6200   215'6s   -14'4  10,787.50  0
 448  6.25   0'0   0'1s  6300   225'6s   -14'4  11,287.50  0
 10  6.25   0'0   0'1s  6400   235'6s   -14'4  11,787.50  0
 22  6.25   0'0   0'1s  6500   245'6s   -14'4  12,287.50  0
 21  6.25   0'0   0'1s  6600   255'6s   -14'4  12,787.50  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