Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Futures Markets
YOU ARE HERE:  Futures » Futures Markets » Grains

Futures Options - Corn (P)Wednesday, May 22nd, 2013

Current Prices  |   End-of-Day Prices  |   Options Quotes  |   Spread Quotes  |   Profile  |  

Latest Options Daily Options  View Help

Options View:  MergedSplit   

Options Expiration:02/21/14
Days to Expiration:274
Corn (P) Mar 2014:541-0
Price Value of Option Point:$50
Corn (P) March 2014 Options
Select Month:
Latest Options: Wednesday, May 22

Strike Open High Low Current Change Time Prem ($)
270-0C 0-0 0-0 0-0 271-0 unch 05/22/13 13,550.00
270-0P 0-0 0-0 0-0 0-1 unch 05/22/13 6.25
280-0C 0-0 0-0 0-0 261-0 unch 05/22/13 13,050.00
280-0P 0-0 0-0 0-0 0-1 unch 05/22/13 6.25
290-0C 0-0 0-0 0-0 251-0 unch 05/22/13 12,550.00
290-0P 0-0 0-0 0-0 0-2 unch 05/22/13 12.50
300-0C 0-0 0-0 0-0 241-0 unch 05/22/13 12,050.00
300-0P 0-0 0-0 0-0 0-3 unch 05/22/13 18.75
310-0C 0-0 0-0 0-0 231-0 unch 05/22/13 11,550.00
310-0P 0-0 0-0 0-0 0-4 unch 05/22/13 25.00
320-0C 0-0 0-0 0-0 221-0 unch 05/22/13 11,050.00
320-0P 0-0 0-0 0-0 0-5 unch 05/22/13 31.25
330-0C 0-0 0-0 0-0 211-1 unch 05/22/13 10,556.25
330-0P 0-0 0-0 0-0 0-7 unch 05/22/13 43.75
340-0C 0-0 0-0 0-0 201-3 unch 05/22/13 10,068.75
340-0P 0-0 0-0 0-0 1-1 unch 05/22/13 56.25
350-0C 0-0 0-0 0-0 191-5 unch 05/22/13 9,581.25
350-0P 0-0 0-0 0-0 1-3 unch 05/22/13 68.75
360-0C 0-0 0-0 0-0 182-0 unch 05/22/13 9,100.00
360-0P 0-0 0-0 0-0 1-6 unch 05/22/13 87.50
370-0C 0-0 0-0 0-0 172-5 unch 05/22/13 8,631.25
370-0P 0-0 0-0 0-0 2-3 unch 05/22/13 118.75
380-0C 0-0 0-0 0-0 163-2 unch 05/22/13 8,162.50
380-0P 0-0 0-0 0-0 3-0 unch 05/22/13 150.00
390-0C 0-0 0-0 0-0 154-0 unch 05/22/13 7,700.00
390-0P 0-0 0-0 0-0 3-6 unch 05/22/13 187.50
400-0C 0-0 0-0 0-0 144-7 unch 05/22/13 7,243.75
400-0P 0-0 0-0 0-0 4-5 unch 05/22/13 231.25
410-0C 0-0 0-0 0-0 136-0 unch 05/22/13 6,800.00
410-0P 0-0 0-0 0-0 5-6 unch 05/22/13 287.50
420-0C 0-0 0-0 0-0 127-2 unch 05/22/13 6,362.50
420-0P 0-0 0-0 0-0 7-0 unch 05/22/13 350.00
430-0C 0-0 0-0 0-0 118-7 unch 05/22/13 5,943.75
430-0P 0-0 0-0 0-0 8-4 unch 05/22/13 425.00
440-0C 0-0 0-0 0-0 110-5 unch 05/22/13 5,531.25
440-0P 0-0 0-0 0-0 10-2 unch 05/22/13 512.50
450-0C 0-0 0-0 0-0 102-6 unch 05/22/13 5,137.50
450-0P 0-0 0-0 0-0 12-2 unch 05/22/13 612.50
460-0C 0-0 0-0 0-0 95-1 unch 05/22/13 4,756.25
460-0P 0-0 0-0 0-0 14-5 unch 05/22/13 731.25
470-0C 0-0 0-0 0-0 87-6 unch 05/22/13 4,387.50
470-0P 0-0 0-0 0-0 17-2 unch 05/22/13 862.50
480-0C 0-0 0-0 0-0 80-7 unch 05/22/13 4,043.75
480-0P 0-0 0-0 0-0 20-2 unch 05/22/13 1,012.50
490-0C 0-0 0-0 0-0 74-2 unch 05/22/13 3,712.50
490-0P 0-0 0-0 0-0 23-5 unch 05/22/13 1,181.25
500-0C 0-0 0-0 0-0 68-0 unch 05/22/13 3,400.00
500-0P 0-0 0-0 0-0 27-2 unch 05/22/13 1,362.50
510-0C 0-0 0-0 0-0 62-1 unch 05/22/13 3,106.25
510-0P 0-0 0-0 0-0 31-3 unch 05/22/13 1,568.75
520-0C 0-0 0-0 0-0 56-6 unch 05/22/13 2,837.50
520-0P 0-0 0-0 0-0 35-7 unch 05/22/13 1,793.75
530-0C 0-0 0-0 0-0 51-6 unch 05/22/13 2,587.50
530-0P 0-0 0-0 0-0 40-6 unch 05/22/13 2,037.50
540-0C 0-0 0-0 0-0 47-0 unch 05/22/13 2,350.00
540-0P 0-0 0-0 0-0 46-0 unch 05/22/13 2,300.00
550-0C 0-0 0-0 0-0 42-5 unch 05/22/13 2,131.25
550-0P 0-0 0-0 0-0 51-5 unch 05/22/13 2,581.25
560-0C 0-0 0-0 0-0 38-6 unch 05/22/13 1,937.50
560-0P 0-0 0-0 0-0 57-5 unch 05/22/13 2,881.25
570-0C 0-0 0-0 0-0 35-0 unch 05/22/13 1,750.00
570-0P 0-0 0-0 0-0 63-7 unch 05/22/13 3,193.75
580-0C 0-0 0-0 0-0 31-5 unch 05/22/13 1,581.25
580-0P 0-0 0-0 0-0 70-3 unch 05/22/13 3,518.75
590-0C 29-0 29-0 29-0 29-0 +0-3 13:08 1,450.00
590-0P 0-0 0-0 0-0 77-3 unch 05/22/13 3,868.75
600-0C 0-0 0-0 0-0 25-6 unch 05/22/13 1,287.50
600-0P 0-0 0-0 0-0 84-3 unch 05/22/13 4,218.75
610-0C 0-0 0-0 0-0 23-1 unch 05/22/13 1,156.25
610-0P 0-0 0-0 0-0 91-5 unch 05/22/13 4,581.25
620-0C 0-0 0-0 0-0 20-7 unch 05/22/13 1,043.75
620-0P 0-0 0-0 0-0 99-3 unch 05/22/13 4,968.75
630-0C 0-0 0-0 0-0 18-5 unch 05/22/13 931.25
630-0P 0-0 0-0 0-0 107-1 unch 05/22/13 5,356.25
640-0C 0-0 0-0 0-0 16-6 unch 05/22/13 837.50
640-0P 0-0 0-0 0-0 115-1 unch 05/22/13 5,756.25
650-0C 0-0 0-0 0-0 15-0 unch 05/22/13 750.00
650-0P 0-0 0-0 0-0 123-3 unch 05/22/13 6,168.75
660-0C 0-0 0-0 0-0 13-3 unch 05/22/13 668.75
660-0P 0-0 0-0 0-0 131-5 unch 05/22/13 6,581.25
670-0C 0-0 0-0 0-0 12-0 unch 05/22/13 600.00
670-0P 0-0 0-0 0-0 140-2 unch 05/22/13 7,012.50
680-0C 0-0 0-0 0-0 10-6 unch 05/22/13 537.50
680-0P 0-0 0-0 0-0 149-0 unch 05/22/13 7,450.00
690-0C 0-0 0-0 0-0 9-4 unch 05/22/13 475.00
690-0P 0-0 0-0 0-0 157-5 unch 05/22/13 7,881.25
700-0C 0-0 0-0 0-0 8-4 unch 05/22/13 425.00
700-0P 0-0 0-0 0-0 166-5 unch 05/22/13 8,331.25
710-0C 0-0 0-0 0-0 7-5 unch 05/22/13 381.25
710-0P 0-0 0-0 0-0 175-5 unch 05/22/13 8,781.25
720-0C 0-0 0-0 0-0 6-6 unch 05/22/13 337.50
720-0P 0-0 0-0 0-0 184-6 unch 05/22/13 9,237.50
730-0C 0-0 0-0 0-0 6-0 unch 05/22/13 300.00
730-0P 0-0 0-0 0-0 194-0 unch 05/22/13 9,700.00
740-0C 0-0 0-0 0-0 5-3 unch 05/22/13 268.75
740-0P 0-0 0-0 0-0 203-3 unch 05/22/13 10,168.75
750-0C 0-0 0-0 0-0 4-6 unch 05/22/13 237.50
750-0P 0-0 0-0 0-0 212-6 unch 05/22/13 10,637.50
760-0C 0-0 0-0 0-0 4-2 unch 05/22/13 212.50
760-0P 0-0 0-0 0-0 222-1 unch 05/22/13 11,106.25
770-0C 0-0 0-0 0-0 3-6 unch 05/22/13 187.50
770-0P 0-0 0-0 0-0 231-5 unch 05/22/13 11,581.25
780-0C 0-0 0-0 0-0 3-3 unch 05/22/13 168.75
780-0P 0-0 0-0 0-0 241-2 unch 05/22/13 12,062.50
790-0C 0-0 0-0 0-0 3-0 unch 05/22/13 150.00
790-0P 0-0 0-0 0-0 250-7 unch 05/22/13 12,543.75
800-0C 0-0 0-0 0-0 2-5 unch 05/22/13 131.25
800-0P 0-0 0-0 0-0 260-4 unch 05/22/13 13,025.00
810-0C 0-0 0-0 0-0 2-3 unch 05/22/13 118.75
810-0P 0-0 0-0 0-0 270-2 unch 05/22/13 13,512.50
820-0C 0-0 0-0 0-0 2-1 unch 05/22/13 106.25
820-0P 0-0 0-0 0-0 280-0 unch 05/22/13 14,000.00
830-0C 0-0 0-0 0-0 1-7 unch 05/22/13 93.75
830-0P 0-0 0-0 0-0 289-6 unch 05/22/13 14,487.50
840-0C 0-0 0-0 0-0 1-5 unch 05/22/13 81.25
840-0P 0-0 0-0 0-0 299-4 unch 05/22/13 14,975.00
850-0C 0-0 0-0 0-0 1-4 unch 05/22/13 75.00
850-0P 0-0 0-0 0-0 309-3 unch 05/22/13 15,468.75
860-0C 0-0 0-0 0-0 1-3 unch 05/22/13 68.75
860-0P 0-0 0-0 0-0 319-3 unch 05/22/13 15,968.75
870-0C 0-0 0-0 0-0 1-2 unch 05/22/13 62.50
870-0P 0-0 0-0 0-0 329-2 unch 05/22/13 16,462.50
880-0C 0-0 0-0 0-0 1-1 unch 05/22/13 56.25
880-0P 0-0 0-0 0-0 339-1 unch 05/22/13 16,956.25
890-0C 0-0 0-0 0-0 1-0 unch 05/22/13 50.00
890-0P 0-0 0-0 0-0 349-0 unch 05/22/13 17,450.00
900-0C 0-0 0-0 0-0 0-7 unch 05/22/13 43.75
900-0P 0-0 0-0 0-0 359-0 unch 05/22/13 17,950.00
910-0C 0-0 0-0 0-0 0-6 unch 05/22/13 37.50
910-0P 0-0 0-0 0-0 369-0 unch 05/22/13 18,450.00
920-0C 0-0 0-0 0-0 0-6 unch 05/22/13 37.50
920-0P 0-0 0-0 0-0 379-0 unch 05/22/13 18,950.00
930-0C 0-0 0-0 0-0 0-5 unch 05/22/13 31.25
930-0P 0-0 0-0 0-0 389-0 unch 05/22/13 19,450.00
940-0C 0-0 0-0 0-0 0-4 unch 05/22/13 25.00
940-0P 0-0 0-0 0-0 399-0 unch 05/22/13 19,950.00
950-0C 0-0 0-0 0-0 0-4 unch 05/22/13 25.00
950-0P 0-0 0-0 0-0 409-0 unch 05/22/13 20,450.00
960-0C 0-0 0-0 0-0 0-3 unch 05/22/13 18.75
960-0P 0-0 0-0 0-0 419-0 unch 05/22/13 20,950.00
970-0C 0-0 0-0 0-0 0-3 unch 05/22/13 18.75
970-0P 0-0 0-0 0-0 429-0 unch 05/22/13 21,450.00
980-0C 0-0 0-0 0-0 0-3 unch 05/22/13 18.75
980-0P 0-0 0-0 0-0 439-0 unch 05/22/13 21,950.00
990-0C 0-0 0-0 0-0 0-2 unch 05/22/13 12.50
990-0P 0-0 0-0 0-0 449-0 unch 05/22/13 22,450.00
1000-0C 0-0 0-0 0-0 0-2 unch 05/22/13 12.50
1000-0P 0-0 0-0 0-0 459-0 unch 05/22/13 22,950.00
Strike Open High Low Current Change Time Prem ($)
 
Call Premium Total: $226,731.25
Put Premium Total: $573,506.25
Call/Put Premium Ratio: 0.40

Call Open Interest Total: 10,908
Put Open Interest Total: 14,923
Call/Put Open Interest Ratio: 0.73



Letters at the end of futures options quote:
  • c - market has closed
  • p - options price is from prior trading session
  • s - market has settled
Volume and Open Interest are available with Daily Options using Merged View