Monday, May 29, 2017  
 
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
 Farmers Cooperative Elevator Co.
 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 2017 (@C7N)   Futures Price: 3714  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  8,712.50   5'0   174'2s  2000   0'1s   0'0  6.25  0
 2  6,218.75   5'0   124'3s  2500   0'1s   0'0  6.25  222
 0  5,718.75   5'0   114'3s  2600   0'1s   0'0  6.25  39
 0  5,218.75   5'0   104'3s  2700   0'1s   0'0  6.25  100
 0  4,718.75   5'0   94'3s  2800   0'1s   0'0  6.25  358
 15  4,218.75   5'0   84'3s  2900   0'1s   0'0  6.25  1,940
 1,421  3,718.75   5'0   74'3s  3000   0'1s   0'0  6.25  2,671
 15  3,468.75   5'0   69'3s  3050   0'1s   0'0  6.25  519
 49  3,218.75   5'0   64'3s  3100   0'1s   0'0  6.25  1,982
 15  2,968.75   5'0   59'3s  3150   0'1s   0'0  6.25  867
 166  2,718.75   5'0   54'3s  3200   0'1s   0'0  6.25  4,820
 0  2,468.75   5'0   49'3s  3250   0'1s   0'0  6.25  1,370
 367  2,218.75   5'0   44'3s  3300   0'1s   0'0  6.25  7,609
 82  1,968.75   5'0   39'3s  3350   0'1s   0'0  6.25  2,391
 1,872  1,725.00   5'0   34'4s  3400   0'2s   0'0  12.50  14,714
 48  1,481.25   5'0   29'5s  3450   0'3s   0'0  18.75  5,928
 2,385  1,243.75   4'6   24'7s  3500   0'5s   -0'2  31.25  21,913
 525  1,025.00   4'4   20'4s  3550   1'2s   -0'4  62.50  14,041
 10,917  831.25   4'0   16'5s  3600   2'6s   0'3  137.50  34,521
 8,839  668.75   3'3   13'3s  3650   4'1s   -1'5  206.25  14,034
 45,329  462.50   -1'4   9'2s  3700   7'5s   1'1  381.25  30,461
 12,403  368.75   -1'1   7'3s  3750   9'7s   0'5  493.75  6,739
 50,440  275.00   -1'2   5'4s  3800   12'4s   -3'0  625.00  14,127
 13,501  231.25   -0'6   4'5s  3850   16'1s   -3'3  806.25  435
 28,582  181.25   -0'5   3'5s  3900   20'0s   -3'5  1,000.00  5,533
 4,357  137.50   -0'5   2'6s  3950   24'1s   -3'6  1,206.25  178
 25,583  100.00   -0'5   2'0s  4000   28'3s   -4'0  1,418.75  1,861
 3,626  100.00   0'6   2'0s  4050   32'6s   -4'2  1,637.50  70
 14,129  68.75   -0'2   1'3s  4100   37'3s   -4'3  1,868.75  678
 3,213  50.00   -0'3   1'0s  4150   42'1s   -4'3  2,106.25  36
 15,518  43.75   -0'2   0'7s  4200   46'7s   -4'4  2,343.75  1,401
 2,983  43.75   0'3   0'7s  4250   51'5s   -4'5  2,581.25  138
 8,938  37.50   0'3   0'6s  4300   56'4s   -4'5  2,825.00  1,678
 1,371  31.25   0'2   0'5s  4350   61'3s   -4'6  3,068.75  5
 7,055  25.00   0'1   0'4s  4400   66'2s   -4'7  3,312.50  1,334
 461  18.75   0'1   0'3s  4450   71'1s   -4'7  3,556.25  19
 8,369  18.75   0'1   0'3s  4500   76'1s   -4'7  3,806.25  1,315
 514  12.50   0'0   0'2s  4550   81'0s   -5'0  4,050.00  1
 2,321  12.50   0'0   0'2s  4600   86'0s   -5'0  4,300.00  57
 230  6.25   0'0   0'1s  4650   90'7s   -5'0  4,543.75  0
 2,203  6.25   0'0   0'1s  4700   95'7s   -5'0  4,793.75  104
 227  6.25   0'0   0'1s  4750   100'7s   -5'0  5,043.75  0
 3,674  6.25   0'0   0'1s  4800   105'7s   -5'0  5,293.75  64
 468  6.25   0'0   0'1s  4900   115'7s   -5'0  5,793.75  2
 5,137  6.25   0'0   0'1s  5000   125'7s   -4'7  6,293.75  116
 516  6.25   0'0   0'1s  5100   135'6s   -5'0  6,787.50  0
 718  6.25   0'0   0'1s  5200   145'6s   -5'0  7,287.50  35
 248  6.25   0'0   0'1s  5300   155'6s   -5'0  7,787.50  16
 399  6.25   0'0   0'1s  5400   165'6s   -5'0  8,287.50  50
 708  6.25   0'0   0'1s  5500   175'6s   -5'0  8,787.50  35
 440  6.25   0'0   0'1s  5600   185'6s   -5'0  9,287.50  0
 54  6.25   0'0   0'1s  5700   195'6s   -5'0  9,787.50  0
 634  6.25   0'0   0'1s  5800   205'6s   -5'0  10,287.50  0
 107  6.25   0'0   0'1s  5900   215'6s   -5'0  10,787.50  0
 1,137  6.25   0'0   0'1s  6000   225'6s   -5'0  11,287.50  3
 67  6.25   0'0   0'1s  6100   235'6s   -5'0  11,787.50  0
 113  6.25   0'0   0'1s  6200   245'6s   -5'0  12,287.50  0
 18  6.25   0'0   0'1s  6300   255'6s   -5'0  12,787.50  0
 36  6.25   0'0   0'1s  6400   265'6s   -5'0  13,287.50  0
 368  6.25   0'0   0'1s  6500   275'6s   -5'0  13,787.50  0
 126  6.25   0'0   0'1s  6600   285'6s   -5'0  14,287.50  0
 260  6.25   0'0   0'1s  6700   295'6s   -5'0  14,787.50  0
 118  6.25   0'0   0'1s  6800   305'6s   -5'0  15,287.50  0
 638  6.25   0'0   0'1s  6900   315'6s   -5'0  15,787.50  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