Friday, July 19, 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: September 2019 (@C9U)   Futures Price: 4320s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 250  12,537.50   6'2   250'6s  1800   0'1s   0'0  6.25  0
 0  8,537.50   6'2   170'6s  2600   0'1s   0'0  6.25  23
 0  8,037.50   6'2   160'6s  2700   0'1s   0'0  6.25  556
 0  7,537.50   6'2   150'6s  2800   0'1s   0'0  6.25  590
 0  7,037.50   6'2   140'6s  2900   0'1s   0'0  6.25  319
 0  6,537.50   6'2   130'6s  3000   0'1s   0'0  6.25  1,344
 0  6,037.50   6'2   120'6s  3100   0'1s   0'0  6.25  1,296
 0  5,787.50   6'2   115'6s  3150   0'1s   0'0  6.25  344
 11  5,537.50   6'2   110'6s  3200   0'1s   0'0  6.25  1,107
 0  5,287.50   6'2   105'6s  3250   0'1s   0'0  6.25  107
 36  5,037.50   6'2   100'6s  3300   0'1s   0'0  6.25  3,072
 0  4,787.50   6'1   95'6s  3350   0'1s   0'0  6.25  249
 191  4,543.75   6'2   90'7s  3400   0'1s   -0'1  6.25  7,151
 1  4,293.75   6'2   85'7s  3450   0'2s   0'0  12.50  527
 637  4,043.75   6'1   80'7s  3500   0'2s   0'0  12.50  9,700
 0  3,800.00   6'2   76'0s  3550   0'2s   -0'1  12.50  529
 3,841  3,550.00   6'1   71'0s  3600   0'3s   -0'1  18.75  9,690
 24  3,312.50   6'2   66'2s  3650   0'4s   -0'1  25.00  1,955
 7,691  3,068.75   6'1   61'3s  3700   0'6s   -0'1  37.50  12,920
 38  2,831.25   6'0   56'5s  3750   1'0s   -0'2  50.00  1,240
 7,323  2,600.00   5'7   52'0s  3800   1'2s   -0'4  62.50  15,765
 59  2,368.75   5'5   47'3s  3850   1'5s   -0'6  81.25  5,921
 8,298  2,150.00   5'3   43'0s  3900   2'2s   -0'7  112.50  8,561
 97  1,937.50   5'1   38'6s  3950   3'1s   -1'1  156.25  3,854
 15,681  1,743.75   4'6   34'7s  4000   4'1s   -1'4  206.25  24,184
 258  1,562.50   4'4   31'2s  4050   5'4s   -1'6  275.00  5,091
 13,034  1,387.50   4'1   27'6s  4100   7'1s   -2'1  356.25  20,287
 1,203  1,231.25   3'5   24'5s  4150   9'0s   -2'4  450.00  5,195
 17,880  1,093.75   3'2   21'7s  4200   11'1s   -3'0  556.25  16,389
 1,677  968.75   3'0   19'3s  4250   13'5s   -3'2  681.25  4,321
 16,105  856.25   2'5   17'1s  4300   16'3s   -3'5  818.75  13,285
 3,833  756.25   2'3   15'1s  4350   19'3s   -3'7  968.75  2,624
 16,397  668.75   2'0   13'3s  4400   22'5s   -4'2  1,131.25  7,743
 3,621  593.75   1'6   11'7s  4450   26'1s   -4'3  1,306.25  2,212
 44,950  525.00   1'5   10'4s  4500   29'6s   -4'5  1,487.50  5,976
 9,242  462.50   1'3   9'2s  4550   33'4s   -4'7  1,675.00  4,894
 17,292  406.25   1'1   8'1s  4600   37'3s   -5'1  1,868.75  2,514
 3,582  362.50   1'1   7'2s  4650   41'4s   -5'0  2,075.00  1,501
 11,765  325.00   1'1   6'4s  4700   45'5s   -5'1  2,281.25  520
 3,833  281.25   0'7   5'5s  4750   49'7s   -5'2  2,493.75  266
 19,530  250.00   0'7   5'0s  4800   54'1s   -5'3  2,706.25  631
 1,927  218.75   0'6   4'3s  4850   58'4s   -5'4  2,925.00  83
 6,331  193.75   0'5   3'7s  4900   63'0s   -5'5  3,150.00  219
 2,092  175.00   0'5   3'4s  4950   67'5s   -5'6  3,381.25  136
 31,089  156.25   0'4   3'1s  5000   72'2s   -5'6  3,612.50  1,658
 2,402  137.50   0'4   2'6s  5050   76'7s   -5'6  3,843.75  57
 5,272  125.00   0'4   2'4s  5100   81'5s   -5'6  4,081.25  370
 866  106.25   0'3   2'1s  5150   86'2s   -5'7  4,312.50  108
 7,783  100.00   0'3   2'0s  5200   91'1s   -5'7  4,556.25  96
 2,560  87.50   0'2   1'6s  5250   95'7s   -6'0  4,793.75  194
 2,830  81.25   0'2   1'5s  5300   100'6s   -5'7  5,037.50  131
 646  68.75   0'2   1'3s  5350   105'4s   -6'0  5,275.00  66
 3,064  62.50   0'2   1'2s  5400   110'3s   -6'0  5,518.75  37
 613  56.25   0'2   1'1s  5450   115'1s   -6'1  5,756.25  117
 8,794  50.00   0'1   1'0s  5500   120'1s   -6'1  6,006.25  177
 794  43.75   0'1   0'7s  5550   125'0s   -6'1  6,250.00  172
 1,340  43.75   0'2   0'7s  5600   130'0s   -6'0  6,500.00  38
 145  37.50   0'2   0'6s  5650   134'7s   -6'0  6,743.75  72
 1,512  31.25   0'1   0'5s  5700   139'6s   -6'1  6,987.50  46
 529  31.25   0'1   0'5s  5750   144'6s   -6'1  7,237.50  63
 1,008  31.25   0'1   0'5s  5800   149'6s   -6'1  7,487.50  49
 1,157  25.00   0'0   0'4s  5900   159'5s   -6'1  7,981.25  43
 7,052  18.75   0'0   0'3s  6000   169'4s   -6'2  8,475.00  41
 4,112  12.50   0'0   0'2s  6100   179'3s   -6'2  8,968.75  3
 528  6.25   -0'1   0'1s  6200   189'2s   -6'3  9,462.50  3
 1,048  6.25   -0'1   0'1s  6300   199'2s   -6'2  9,962.50  6
 1,482  6.25   0'0   0'1s  6400   209'2s   -6'2  10,462.50  0
 1,951  6.25   0'0   0'1s  6500   219'2s   -6'2  10,962.50  0
 422  6.25   0'0   0'1s  6600   229'2s   -6'2  11,462.50  0
 952  6.25   0'0   0'1s  6700   239'2s   -6'2  11,962.50  0
 498  6.25   0'0   0'1s  6800   249'2s   -6'2  12,462.50  0
 669  6.25   0'0   0'1s  6900   259'2s   -6'2  12,962.50  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