Monday, July 16, 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: September 2018 (@C8U)   Futures Price: 3454  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 339  8,087.50   0'4   161'6s  1800   0'1s   0'0  6.25  0
 0  4,587.50   0'4   91'6s  2500   0'1s   0'0  6.25  226
 0  4,087.50   0'4   81'6s  2600   0'1s   0'0  6.25  220
 0  3,587.50   0'4   71'6s  2700   0'1s   0'0  6.25  10
 0  3,337.50   0'4   66'6s  2750   0'1s   0'0  6.25  166
 0  3,087.50   0'4   61'6s  2800   0'1s   0'0  6.25  809
 0  2,843.75   0'4   56'7s  2850   0'1s   -0'1  6.25  104
 0  2,593.75   0'3   51'7s  2900   0'2s   0'0  12.50  400
 0  2,350.00   0'3   47'0s  2950   0'3s   0'0  18.75  227
 506  2,106.25   0'3   42'1s  3000   0'4s   -0'1  25.00  924
 0  1,868.75   0'3   37'3s  3050   0'5s   -0'2  31.25  754
 0  1,631.25   0'2   32'5s  3100   0'7s   -0'2  43.75  2,017
 0  1,400.00   0'1   28'0s  3150   1'2s   -0'3  62.50  1,078
 11  1,175.00   -0'1   23'4s  3200   1'7s   -0'4  93.75  5,548
 19  975.00   -0'2   19'4s  3250   2'6s   -0'6  137.50  3,062
 242  793.75   -0'2   15'7s  3300   4'1s   -0'7  206.25  8,170
 228  637.50   -0'3   12'6s  3350   5'2s   -0'6  262.50  8,229
 3,709  500.00   -0'4   10'0s  3400   6'6s   -1'4  337.50  18,913
 2,311  393.75   -0'4   7'7s  3450   11'1s   -1'0  556.25  4,956
 10,038  393.75   1'6   7'7s  3500   12'6s   -1'5  637.50  17,366
 3,838  300.00   1'2   6'0s  3550   18'0s   -1'0  900.00  3,461
 22,986  181.25   -0'4   3'5s  3600   21'7s   -1'0  1,093.75  23,360
 6,057  187.50   0'7   3'6s  3650   24'0s   -2'1  1,200.00  6,732
 20,041  137.50   0'3   2'6s  3700   30'4s   -0'6  1,525.00  16,768
 8,516  100.00   0'1   2'0s  3750   35'1s   -0'5  1,756.25  3,049
 25,453  75.00   -0'2   1'4s  3800   39'5s   -0'6  1,981.25  19,544
 5,472  56.25   -0'3   1'1s  3850   44'3s   -0'6  2,218.75  2,749
 28,336  50.00   -0'2   1'0s  3900   49'1s   -0'6  2,456.25  19,584
 7,751  50.00   0'0   1'0s  3950   54'1s   -0'4  2,706.25  1,531
 37,240  43.75   0'0   0'7s  4000   59'0s   -0'4  2,950.00  19,608
 3,316  37.50   -0'1   0'6s  4050   63'7s   -0'5  3,193.75  514
 25,018  31.25   -0'1   0'5s  4100   68'7s   -0'4  3,443.75  11,423
 3,987  31.25   0'0   0'5s  4150   73'6s   -0'4  3,687.50  318
 23,075  25.00   0'0   0'4s  4200   78'6s   -0'3  3,937.50  1,478
 10,972  25.00   0'0   0'4s  4250   83'5s   -0'4  4,181.25  483
 15,952  25.00   0'0   0'4s  4300   88'5s   -0'4  4,431.25  1,023
 3,890  25.00   0'0   0'4s  4350   93'5s   -0'4  4,681.25  2
 10,038  18.75   0'0   0'3s  4400   98'4s   -0'4  4,925.00  194
 1,299  18.75   0'0   0'3s  4450   103'4s   -0'4  5,175.00  3
 34,484  12.50   0'0   0'2s  4500   108'3s   -0'4  5,418.75  452
 1,590  12.50   0'0   0'2s  4550   113'3s   -0'4  5,668.75  26
 10,372  12.50   0'0   0'2s  4600   118'3s   -0'4  5,918.75  13
 934  12.50   0'0   0'2s  4650   123'3s   -0'4  6,168.75  31
 11,772  12.50   0'0   0'2s  4700   128'3s   -0'4  6,418.75  1,529
 780  12.50   0'0   0'2s  4750   133'3s   -0'4  6,668.75  46
 11,191  12.50   0'0   0'2s  4800   138'3s   -0'3  6,918.75  17
 849  12.50   0'1   0'2s  4850   143'3s   -0'3  7,168.75  16
 4,990  12.50   0'1   0'2s  4900   148'3s   -0'3  7,418.75  0
 553  12.50   0'1   0'2s  4950   153'3s   -0'3  7,668.75  10
 24,543  12.50   0'1   0'2s  5000   158'3s   -0'3  7,918.75  715
 1,148  6.25   0'0   0'1s  5050   163'2s   -0'4  8,162.50  0
 2,857  6.25   0'0   0'1s  5100   168'2s   -0'4  8,412.50  12
 193  6.25   0'0   0'1s  5150   173'2s   -0'4  8,662.50  0
 2,040  6.25   0'0   0'1s  5200   178'2s   -0'4  8,912.50  0
 763  6.25   0'0   0'1s  5300   188'2s   -0'4  9,412.50  1
 2,992  6.25   0'0   0'1s  5400   198'2s   -0'4  9,912.50  0
 7,505  6.25   0'0   0'1s  5500   208'2s   -0'4  10,412.50  3
 279  6.25   0'0   0'1s  5600   218'2s   -0'4  10,912.50  1
 668  6.25   0'0   0'1s  5700   228'2s   -0'4  11,412.50  0
 872  6.25   0'0   0'1s  5800   238'2s   -0'4  11,912.50  0
 607  6.25   0'0   0'1s  5900   248'2s   -0'4  12,412.50  0
 1,701  6.25   0'0   0'1s  6000   258'2s   -0'4  12,912.50  0
 1,797  6.25   0'0   0'1s  6100   268'2s   -0'4  13,412.50  0
 1,076  6.25   0'0   0'1s  6200   278'2s   -0'4  13,912.50  0
 1,490  6.25   0'0   0'1s  6300   288'2s   -0'4  14,412.50  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