S&P 500
1864.85
+2.54 +0.14%
Dow Indu
16408.54
-16.31 -0.10%
Nasdaq
4096.78
+10.55 +0.26%
Crude Oil
103.37
0.00 0.00%
Gold
1295.2
0.0 0.00%
Euro
1.38135
0.00000 0.00%
US Dollar
79.875
+0.009 +0.01%
Strong

Options Chain CORN May 2013 (CBOT:C.K13)

MarketNameOpenHighLowLastChangePctTime
C.K13CORN May 2013700.25703.25698.50706.75-11.25-1.59%set 13:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2013-04-2670CY.K13.700C574.125-1.250400PY.K13.700P0.1250.0001
2013-04-26100CY.K13.1000C544.125-1.2502145PY.K13.1000P0.1250.000 
2013-04-26270CY.K13.2700C374.125-1.25030PY.K13.2700P0.1250.000 
2013-04-26300CY.K13.3000C344.125-1.25050PY.K13.3000P0.1250.0001
2013-04-26400CY.K13.4000C244.125-1.250 PY.K13.4000P0.1250.00032
2013-04-26410    PY.K13.4100P0.1250.00012
2013-04-26420    PY.K13.4200P0.1250.0001
2013-04-26430    PY.K13.4300P0.1250.00052
2013-04-26440    PY.K13.4400P0.1250.0002
2013-04-26450    PY.K13.4500P0.1250.00026
2013-04-26460    PY.K13.4600P0.1250.00064
2013-04-26470    PY.K13.4700P0.1250.00010
2013-04-26480    PY.K13.4800P0.1250.000195
2013-04-26490    PY.K13.4900P0.1250.00048
2013-04-26500CY.K13.5000C144.125-1.2501PY.K13.5000P0.1250.000362
2013-04-26510    PY.K13.5100P0.1250.0008
2013-04-26520CY.K13.5200C124.125-1.2506PY.K13.5200P0.1250.000274
2013-04-26525    PY.K13.5250P0.1250.00063
2013-04-26530CY.K13.5300C114.125-1.25077PY.K13.5300P0.1250.000320
2013-04-26540CY.K13.5400C104.125-1.250162PY.K13.5400P0.1250.000316
2013-04-26545    PY.K13.5450P0.1250.00013
2013-04-26550CY.K13.5500C94.125-1.250143PY.K13.5500P0.1250.0002099
2013-04-26555    PY.K13.5550P0.1250.000269
2013-04-26560CY.K13.5600C84.125-1.250146PY.K13.5600P0.1250.000734
2013-04-26565    PY.K13.5650P0.1250.0001
2013-04-26570CY.K13.5700C74.125-1.250242PY.K13.5700P0.1250.0001123
2013-04-26575    PY.K13.5750P0.1250.000271
2013-04-26580CY.K13.5800C64.125-1.250444PY.K13.5800P0.1250.0002372
2013-04-26585    PY.K13.5850P0.1250.000315
2013-04-26590CY.K13.5900C54.125-1.250229PY.K13.5900P0.1250.0001679
2013-04-26595    PY.K13.5950P0.1250.000291
2013-04-26600CY.K13.6000C44.125-1.250307PY.K13.6000P0.1250.0008105
2013-04-26605CY.K13.6050C39.125-1.25010PY.K13.6050P0.1250.0001407
2013-04-26610CY.K13.6100C34.125-1.250140PY.K13.6100P0.1250.0002680
2013-04-26615CY.K13.6150C29.125-1.2505PY.K13.6150P0.1250.000767
2013-04-26620CY.K13.6200C24.125-1.250370PY.K13.6200P0.1250.0006410
2013-04-26625CY.K13.6250C19.125-1.375385PY.K13.6250P0.125-0.125879
2013-04-26630CY.K13.6300C14.125-1.5002737PY.K13.6300P0.125-0.2505289
2013-04-26635CY.K13.6350C9.125-1.8751140PY.K13.6350P0.125-0.6251983
2013-04-26640CY.K13.6400C4.125-2.6255084PY.K13.6400P0.125-1.3756008
2013-04-26645CY.K13.6450C0.125-3.6251278PY.K13.6450P1.125-2.3751755
2013-04-26650CY.K13.6500C0.125-1.6257926PY.K13.6500P6.125-0.37510569
2013-04-26655CY.K13.6550C0.125-0.8751233PY.K13.6550P11.125+0.375692
2013-04-26660CY.K13.6600C0.125-0.3759964PY.K13.6600P16.125+0.8756845
2013-04-26665CY.K13.6650C0.125-0.125631PY.K13.6650P21.125+1.125702
2013-04-26670CY.K13.6700C0.1250.0006079PY.K13.6700P26.125+1.2507808
2013-04-26675CY.K13.6750C0.1250.0002012PY.K13.6750P31.125+1.2501003
2013-04-26680CY.K13.6800C0.1250.00018756PY.K13.6800P36.125+1.2508213
2013-04-26685CY.K13.6850C0.1250.0001434PY.K13.6850P41.125+1.2502077
2013-04-26690CY.K13.6900C0.1250.0007430PY.K13.6900P46.125+1.2509447
2013-04-26695CY.K13.6950C0.1250.0001576PY.K13.6950P51.125+1.250748
2013-04-26700CY.K13.7000C0.1250.00018431PY.K13.7000P56.125+1.25015198
2013-04-26705CY.K13.7050C0.1250.000912PY.K13.7050P61.125+1.250839
2013-04-26710CY.K13.7100C0.1250.0009876PY.K13.7100P66.125+1.2509807
2013-04-26715CY.K13.7150C0.1250.0001349PY.K13.7150P71.125+1.250952
2013-04-26720CY.K13.7200C0.1250.00017523PY.K13.7200P76.125+1.25010954
2013-04-26725CY.K13.7250C0.1250.0004269PY.K13.7250P81.125+1.2501289
2013-04-26730CY.K13.7300C0.1250.00022570PY.K13.7300P86.125+1.2508148
2013-04-26735CY.K13.7350C0.1250.0002420PY.K13.7350P91.125+1.250652
2013-04-26740CY.K13.7400C0.1250.00014516PY.K13.7400P96.125+1.2504066
2013-04-26745CY.K13.7450C0.1250.0001215PY.K13.7450P101.125+1.250110
2013-04-26750CY.K13.7500C0.1250.00018925PY.K13.7500P106.125+1.2504202
2013-04-26755CY.K13.7550C0.1250.0001413PY.K13.7550P111.125+1.25010
2013-04-26760CY.K13.7600C0.1250.00010848PY.K13.7600P116.125+1.2501595
2013-04-26765CY.K13.7650C0.1250.000536PY.K13.7650P121.125+1.25020
2013-04-26770CY.K13.7700C0.1250.00011019PY.K13.7700P126.125+1.250732
2013-04-26775CY.K13.7750C0.1250.000909    
2013-04-26780CY.K13.7800C0.1250.0006475PY.K13.7800P136.125+1.250714
2013-04-26785CY.K13.7850C0.1250.0001108    
2013-04-26790CY.K13.7900C0.1250.0003513PY.K13.7900P146.125+1.250476
2013-04-26795CY.K13.7950C0.1250.000368PY.K13.7950P151.125+1.2501
2013-04-26800CY.K13.8000C0.1250.00011620PY.K13.8000P156.125+1.250659
2013-04-26805CY.K13.8050C0.1250.000155    
2013-04-26810CY.K13.8100C0.1250.0005470PY.K13.8100P166.125+1.250225
2013-04-26815CY.K13.8150C0.1250.000313    
2013-04-26820CY.K13.8200C0.1250.0006024PY.K13.8200P176.125+1.25052
2013-04-26825CY.K13.8250C0.1250.000236    
2013-04-26830CY.K13.8300C0.1250.0002863PY.K13.8300P186.125+1.250105
2013-04-26835CY.K13.8350C0.1250.0001618    
2013-04-26840CY.K13.8400C0.1250.0002197PY.K13.8400P196.125+1.2503
2013-04-26845CY.K13.8450C0.1250.000159    
2013-04-26850CY.K13.8500C0.1250.0006221PY.K13.8500P206.125+1.250254
2013-04-26855CY.K13.8550C0.1250.00048    
2013-04-26860CY.K13.8600C0.1250.000608PY.K13.8600P216.125+1.250 
2013-04-26870CY.K13.8700C0.1250.000883    
2013-04-26875CY.K13.8750C0.1250.00022    
2013-04-26880CY.K13.8800C0.1250.0001913PY.K13.8800P236.125+1.25018
2013-04-26890CY.K13.8900C0.1250.000409PY.K13.8900P246.125+1.2501
2013-04-26900CY.K13.9000C0.1250.0006035PY.K13.9000P256.125+1.25020
2013-04-26905CY.K13.9050C0.1250.0005    
2013-04-26910CY.K13.9100C0.1250.000103    
2013-04-26920CY.K13.9200C0.1250.000574    
2013-04-26930CY.K13.9300C0.1250.000283    
2013-04-26940CY.K13.9400C0.1250.000639    
2013-04-26950CY.K13.9500C0.1250.0001852    
2013-04-26960CY.K13.9600C0.1250.000410    
2013-04-26970CY.K13.9700C0.1250.000171    
2013-04-26980CY.K13.9800C0.1250.000131    
2013-04-26990CY.K13.9900C0.1250.00056    
2013-04-261000CY.K13.10000C0.1250.0007180    
2013-04-261010CY.K13.10100C0.1250.00020    
2013-04-261020CY.K13.10200C0.1250.00054    
2013-04-261030CY.K13.10300C0.1250.00021    
2013-04-261040CY.K13.10400C0.1250.000182    
2013-04-261050CY.K13.10500C0.1250.0001222    
2013-04-261060CY.K13.10600C0.1250.00065    
2013-04-261070CY.K13.10700C0.1250.00092    
2013-04-261080CY.K13.10800C0.1250.000137    
2013-04-261100CY.K13.11000C0.1250.00074    
2013-04-261110CY.K13.11100C0.1250.00062    
2013-04-261120CY.K13.11200C0.1250.00025    
2013-04-261130CY.K13.11300C0.1250.0001    
2013-04-261140CY.K13.11400C0.1250.00010    
2013-04-261150CY.K13.11500C0.1250.00067    
2013-04-261160CY.K13.11600C0.1250.00010    
2013-04-261170CY.K13.11700C0.1250.00024    
2013-04-261180CY.K13.11800C0.1250.0002    
2013-04-261200CY.K13.12000C0.1250.00033    
2013-04-261210CY.K13.12100C0.1250.00015PY.K13.12100P566.125+1.2505
2013-04-261220CY.K13.12200C0.1250.0005PY.K13.12200P576.125+1.25010
2013-04-261230CY.K13.12300C0.1250.000 PY.K13.12300P586.125+1.25015
2013-04-261240CY.K13.12400C0.1250.0005    
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.