Iowa Corn Processors

Home
Cash Bids
Calendar
Phone Numbers
Email Us
Blogs and Forums

Commodity Option:

Future: December 2018 (@C8Z)

Futures Price: 3640

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

3

8,243.75

-2'6

164'7s

2000

0'1s

0'0

6.25

0

0

7,243.75

-2'6

144'7s

2200

0'1s

0'0

6.25

20

1

6,243.75

-2'6

124'7s

2400

0'1s

0'0

6.25

100

1

5,743.75

-2'6

114'7s

2500

0'1s

0'0

6.25

14

3

5,243.75

-2'6

104'7s

2600

0'1s

0'0

6.25

250

0

4,743.75

-2'6

94'7s

2700

0'1s

0'0

6.25

209

50

4,243.75

-2'6

84'7s

2800

0'1s

0'0

6.25

3,397

0

3,993.75

-2'6

79'7s

2850

0'1s

0'0

6.25

4

5

3,743.75

-2'6

74'7s

2900

0'1s

0'0

6.25

303

0

3,493.75

-2'6

69'7s

2950

0'1s

0'0

6.25

23

121

3,243.75

-2'6

64'7s

3000

0'1s

0'0

6.25

14,498

0

2,993.75

-2'6

59'7s

3050

0'1s

0'0

6.25

300

2

2,743.75

-2'6

54'7s

3100

0'1s

0'0

6.25

16,777

0

2,493.75

-2'6

49'7s

3150

0'1s

0'0

6.25

403

291

2,243.75

-2'6

44'7s

3200

0'1s

0'0

6.25

12,339

20

1,993.75

-2'6

39'7s

3250

0'1s

0'0

6.25

1,642

1,024

1,743.75

-2'6

34'7s

3300

0'1s

0'0

6.25

9,709

25

1,493.75

-2'6

29'7s

3350

0'1s

0'0

6.25

4,647

1,046

1,200.00

-0'7

24'0s

3400

0'1s

0'0

6.25

21,595

974

993.75

-2'6

19'7s

3450

0'1s

0'0

6.25

7,150

14,787

700.00

-0'7

14'0s

3500

0'1s

0'0

6.25

37,512

2,308

506.25

-2'4

10'1s

3550

0'1s

-0'2

6.25

9,324

15,069

250.00

-0'6

5'0s

3600

0'6s

-0'2

37.50

35,265

16,940

100.00

-0'6

2'0s

3650

3'1s

0'1

156.25

16,727

36,035

43.75

-0'4

0'7s

3700

6'6s

0'1

337.50

26,134

14,864

25.00

-0'2

0'4s

3750

11'3s

0'3

568.75

4,986

36,562

12.50

-0'2

0'2s

3800

16'2s

0'4

812.50

18,386

13,962

12.50

-0'1

0'2s

3850

21'0s

0'3

1,050.00

127

35,294

6.25

-0'1

0'1s

3900

25'2s

-0'2

1,262.50

13,274

9,783

6.25

0'0

0'1s

3950

30'7s

0'4

1,543.75

277

75,607

6.25

0'0

0'1s

4000

35'6s

0'3

1,787.50

14,895

2,799

6.25

0'0

0'1s

4050

40'3s

2'6

2,018.75

9

13,874

6.25

0'0

0'1s

4100

45'4s

0'1

2,275.00

8,180

2,683

6.25

0'0

0'1s

4150

50'3s

2'6

2,518.75

96

42,364

6.25

0'0

0'1s

4200

55'3s

2'6

2,768.75

4,659

624

6.25

0'0

0'1s

4250

60'3s

2'6

3,018.75

12

20,283

6.25

0'0

0'1s

4300

65'1s

-0'2

3,256.25

2,096

472

6.25

0'0

0'1s

4350

70'3s

2'6

3,518.75

41

20,738

6.25

0'0

0'1s

4400

75'3s

2'6

3,768.75

527

893

6.25

0'0

0'1s

4450

80'3s

2'6

4,018.75

16

42,224

6.25

0'0

0'1s

4500

85'3s

2'6

4,268.75

354

1,367

6.25

0'0

0'1s

4550

90'3s

2'6

4,518.75

5

13,453

6.25

0'0

0'1s

4600

95'3s

2'6

4,768.75

343

7,872

6.25

0'0

0'1s

4700

105'3s

2'6

5,268.75

40

22,304

6.25

0'0

0'1s

4800

115'3s

2'6

5,768.75

30

8,164

6.25

0'0

0'1s

4900

125'3s

2'6

6,268.75

19

24,557

6.25

0'0

0'1s

5000

135'3s

2'6

6,768.75

49

4,708

6.25

0'0

0'1s

5100

145'3s

2'6

7,268.75

1

6,305

6.25

0'0

0'1s

5200

155'3s

2'6

7,768.75

4

3,006

6.25

0'0

0'1s

5300

165'3s

2'6

8,268.75

150

2,444

6.25

0'0

0'1s

5400

175'3s

2'6

8,768.75

2

5,052

6.25

0'0

0'1s

5500

185'3s

2'6

9,268.75

7

1,100

6.25

0'0

0'1s

5600

195'3s

2'6

9,768.75

0

1,242

6.25

0'0

0'1s

5700

205'3s

2'6

10,268.75

0

10,024

6.25

0'0

0'1s

5800

215'3s

2'6

10,768.75

0

497

6.25

0'0

0'1s

5900

225'3s

2'6

11,268.75

0

11,425

6.25

0'0

0'1s

6000

235'3s

2'6

11,768.75

8

657

6.25

0'0

0'1s

6100

245'3s

2'6

12,268.75

0

789

6.25

0'0

0'1s

6200

255'3s

2'6

12,768.75

0

1,084

6.25

0'0

0'1s

6300

265'3s

2'7

13,268.75

0

903

6.25

0'0

0'1s

6400

275'3s

2'7

13,768.75

5

688

6.25

0'0

0'1s

8000

435'2s

2'6

21,762.50

1

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.