Tuesday, September 25, 2018  
 
Weather |  Quotes |  Futures Markets |  Ag News |  AgBizDir.com |  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: December 2018 (@C8Z)   Futures Price: 3632  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 5  8,187.50   3'2   163'6s  2000   0'1s   0'0  6.25  0
 0  7,187.50   3'2   143'6s  2200   0'1s   0'0  6.25  20
 0  6,187.50   3'2   123'6s  2400   0'1s   0'0  6.25  100
 1  5,687.50   3'2   113'6s  2500   0'1s   0'0  6.25  14
 70  5,187.50   3'2   103'6s  2600   0'1s   0'0  6.25  250
 0  4,687.50   3'2   93'6s  2700   0'1s   0'0  6.25  209
 50  4,187.50   3'2   83'6s  2800   0'1s   0'0  6.25  3,497
 0  3,937.50   3'2   78'6s  2850   0'1s   0'0  6.25  4
 6  3,687.50   3'2   73'6s  2900   0'1s   0'0  6.25  303
 0  3,437.50   3'2   68'6s  2950   0'1s   0'0  6.25  23
 121  3,187.50   3'2   63'6s  3000   0'1s   0'0  6.25  14,553
 0  2,937.50   3'1   58'6s  3050   0'1s   0'0  6.25  300
 4  2,693.75   3'2   53'7s  3100   0'2s   0'0  12.50  16,902
 0  2,450.00   3'1   49'0s  3150   0'3s   0'0  18.75  301
 2,180  2,212.50   3'2   44'2s  3200   0'5s   0'0  31.25  11,470
 20  1,975.00   3'1   39'4s  3250   0'7s   -0'1  43.75  1,933
 1,054  1,743.75   3'0   34'7s  3300   1'2s   -0'1  62.50  12,686
 25  1,518.75   3'0   30'3s  3350   1'6s   -0'2  87.50  5,103
 1,374  1,312.50   2'7   26'2s  3400   2'4s   0'0  125.00  27,155
 1,286  1,118.75   2'6   22'3s  3450   3'5s   0'0  181.25  6,769
 16,578  943.75   2'3   18'7s  3500   5'1s   -1'0  256.25  36,555
 3,188  787.50   1'7   15'6s  3550   7'0s   -1'3  350.00  3,315
 23,580  656.25   1'5   13'1s  3600   9'3s   -1'5  468.75  38,199
 14,267  537.50   1'2   10'6s  3650   12'0s   -2'0  600.00  1,831
 40,452  443.75   0'0   8'7s  3700   15'0s   -2'3  750.00  35,572
 5,057  362.50   0'7   7'2s  3750   18'4s   -2'3  925.00  80
 42,267  293.75   0'6   5'7s  3800   22'1s   -2'4  1,106.25  23,403
 4,268  237.50   0'5   4'6s  3850   26'0s   -2'5  1,300.00  52
 38,999  187.50   0'3   3'6s  3900   30'0s   -2'6  1,500.00  15,390
 2,027  150.00   0'3   3'0s  3950   34'1s   -2'7  1,706.25  23
 61,952  125.00   0'3   2'4s  4000   38'5s   -2'7  1,931.25  14,634
 836  100.00   0'2   2'0s  4050   43'1s   -3'0  2,156.25  6
 17,461  81.25   0'2   1'5s  4100   47'6s   -3'0  2,387.50  8,527
 678  62.50   0'0   1'2s  4150   52'3s   -3'1  2,618.75  0
 46,820  50.00   0'0   1'0s  4200   57'1s   -3'2  2,856.25  4,849
 217  43.75   0'1   0'7s  4250   62'0s   -3'1  3,100.00  6
 21,375  37.50   0'1   0'6s  4300   66'7s   -3'1  3,343.75  2,665
 517  31.25   0'1   0'5s  4350   71'5s   -3'2  3,581.25  5
 21,322  25.00   0'1   0'4s  4400   76'4s   -3'2  3,825.00  1,667
 593  18.75   0'0   0'3s  4450   81'4s   -3'2  4,075.00  11
 42,688  18.75   0'1   0'3s  4500   86'3s   -3'2  4,318.75  737
 1,267  12.50   0'0   0'2s  4550   91'3s   -3'2  4,568.75  5
 14,029  12.50   0'0   0'2s  4600   96'3s   -3'1  4,818.75  510
 8,088  12.50   0'1   0'2s  4700   106'2s   -3'2  5,312.50  246
 22,332  6.25   0'0   0'1s  4800   116'2s   -3'2  5,812.50  457
 8,168  6.25   0'0   0'1s  4900   126'2s   -3'2  6,312.50  39
 24,052  6.25   0'0   0'1s  5000   136'2s   -3'2  6,812.50  359
 4,743  6.25   0'0   0'1s  5100   146'2s   -3'2  7,312.50  1
 6,310  6.25   0'0   0'1s  5200   156'2s   -3'2  7,812.50  8
 3,009  6.25   0'0   0'1s  5300   166'2s   -3'2  8,312.50  250
 2,397  6.25   0'0   0'1s  5400   176'2s   -3'2  8,812.50  2
 5,052  6.25   0'0   0'1s  5500   186'2s   -3'2  9,312.50  107
 1,100  6.25   0'0   0'1s  5600   196'2s   -3'2  9,812.50  0
 1,242  6.25   0'0   0'1s  5700   206'2s   -3'2  10,312.50  0
 10,016  6.25   0'0   0'1s  5800   216'2s   -3'2  10,812.50  0
 486  6.25   0'0   0'1s  5900   226'2s   -3'2  11,312.50  0
 11,442  6.25   0'0   0'1s  6000   236'2s   -3'2  11,812.50  8
 683  6.25   0'0   0'1s  6100   246'2s   -3'2  12,312.50  0
 850  6.25   0'0   0'1s  6200   256'2s   -3'2  12,812.50  0
 1,105  6.25   0'0   0'1s  6300   266'2s   -3'2  13,312.50  0
 1,298  6.25   0'0   0'1s  6400   276'2s   -3'2  13,812.50  5
 688  6.25   0'0   0'1s  8000   436'2s   -3'2  21,812.50  2


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