Visit Our 2014 Sponsors
Thank you to our Sponsors for their generosity and support.
* For information about our Sustaining Sponsorship Program please click here.
 
 


Michigan Agri-Business Association

"Michigan's Voice for Agriculture" 

1501 North Shore Dr., Suite A | East Lansing, MI 48823 | 517-336-0223


Commodity Option:
AllOpen Only
Future: December 2014 (C4Z)   Futures Price: 3476s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 33  12,418.75   0'2   248'3s  1000   0'1s   0'0  6.25  0
 0  7,918.75   0'2   158'3s  1900   0'1s   0'0  6.25  10
 0  7,418.75   0'3   148'3s  2000   0'1s   0'0  6.25  40
 0  6,918.75   0'3   138'3s  2100   0'1s   0'0  6.25  180
 35  6,418.75   0'2   128'3s  2200   0'1s   0'0  6.25  370
 0  5,918.75   0'2   118'3s  2300   0'1s   0'0  6.25  1,156
 1  5,418.75   0'3   108'3s  2400   0'1s   0'0  6.25  659
 0  5,168.75   0'3   103'3s  2450   0'1s   0'0  6.25  500
 0  4,918.75   0'2   98'3s  2500   0'1s   0'0  6.25  1,556
 0  4,668.75   0'2   93'3s  2550   0'1s   0'0  6.25  436
 0  4,418.75   0'2   88'3s  2600   0'1s   0'0  6.25  6,690
 0  4,175.00   0'3   83'4s  2650   0'2s   0'1  12.50  390
 0  3,925.00   0'2   78'4s  2700   0'2s   0'1  12.50  2,699
 0  3,675.00   0'2   73'4s  2750   0'2s   0'0  12.50  1,321
 15  3,425.00   0'1   68'4s  2800   0'2s   -0'1  12.50  17,224
 31  3,181.25   0'1   63'5s  2850   0'3s   -0'1  18.75  2,327
 7  2,937.50   0'1   58'6s  2900   0'4s   -0'1  25.00  5,865
 30  2,693.75   0'1   53'7s  2950   0'5s   -0'1  31.25  2,423
 3,741  2,450.00   0'1   49'0s  3000   0'6s   -0'1  37.50  29,223
 78  2,212.50   0'1   44'2s  3050   1'0s   -0'1  50.00  1,761
 6,832  1,975.00   0'1   39'4s  3100   1'2s   -0'1  62.50  11,696
 1,683  1,743.75   0'1   34'7s  3150   1'5s   -0'1  81.25  10,165
 7,201  1,525.00   0'2   30'4s  3200   2'2s   0'0  112.50  47,555
 3,079  1,312.50   0'2   26'2s  3250   3'0s   0'0  150.00  8,367
 8,126  1,112.50   0'2   22'2s  3300   4'0s   0'0  200.00  25,959
 3,122  925.00   0'2   18'4s  3350   5'2s   0'0  262.50  4,689
 18,063  762.50   0'2   15'2s  3400   7'0s   0'0  350.00  52,625
 6,580  612.50   0'1   12'2s  3450   9'0s   -0'1  450.00  3,881
 18,435  487.50   0'1   9'6s  3500   11'4s   -0'1  575.00  30,668
 4,043  381.25   0'1   7'5s  3550   14'3s   -0'1  718.75  2,407
 23,093  293.75   0'1   5'7s  3600   17'5s   -0'1  881.25  20,856
 4,651  225.00   0'1   4'4s  3650   21'2s   -0'1  1,062.50  970
 13,674  168.75   0'1   3'3s  3700   25'1s   -0'1  1,256.25  16,093
 3,119  125.00   0'0   2'4s  3750   29'2s   -0'2  1,462.50  309
 14,519  93.75   0'0   1'7s  3800   33'5s   -0'2  1,681.25  17,468
 1,745  75.00   0'1   1'4s  3850   38'2s   -0'1  1,912.50  26
 11,926  56.25   0'0   1'1s  3900   42'7s   -0'2  2,143.75  8,815
 4,370  43.75   0'0   0'7s  3950   47'5s   -0'2  2,381.25  103
 21,353  37.50   0'1   0'6s  4000   52'4s   -0'1  2,625.00  24,593
 1,036  31.25   0'1   0'5s  4050   57'3s   -0'1  2,868.75  22
 12,413  25.00   0'1   0'4s  4100   62'2s   -0'1  3,112.50  12,675
 307  18.75   0'1   0'3s  4150   67'1s   -0'1  3,356.25  0
 10,333  18.75   0'2   0'3s  4200   72'1s   0'0  3,606.25  16,171
 2,034  18.75   0'2   0'3s  4250   77'1s   0'0  3,856.25  121
 7,152  12.50   0'1   0'2s  4300   82'0s   -0'1  4,100.00  11,874
 784  12.50   0'1   0'2s  4350   87'0s   -0'1  4,350.00  3
 12,123  12.50   0'1   0'2s  4400   92'0s   -0'1  4,600.00  12,300
 514  6.25   0'0   0'1s  4450   96'7s   -0'2  4,843.75  55
 16,308  6.25   0'0   0'1s  4500   101'7s   -0'2  5,093.75  16,875
 272  6.25   0'0   0'1s  4550   106'7s   -0'2  5,343.75  0
 8,010  6.25   0'0   0'1s  4600   111'7s   -0'2  5,593.75  9,584
 12,681  6.25   0'0   0'1s  4700   121'7s   -0'2  6,093.75  6,966
 9,367  6.25   0'0   0'1s  4800   131'7s   -0'2  6,593.75  9,099
 7,276  6.25   0'0   0'1s  4900   141'7s   -0'2  7,093.75  6,389
 27,095  6.25   0'0   0'1s  5000   151'7s   -0'2  7,593.75  7,031
 9,577  6.25   0'0   0'1s  5100   161'7s   -0'2  8,093.75  5,036
 8,844  6.25   0'0   0'1s  5200   171'7s   -0'2  8,593.75  994
 7,903  6.25   0'0   0'1s  5300   181'7s   -0'2  9,093.75  424
 8,723  6.25   0'0   0'1s  5400   191'7s   -0'2  9,593.75  1,107
 15,617  6.25   0'0   0'1s  5500   201'7s   -0'2  10,093.75  1,914
 5,821  6.25   0'0   0'1s  5600   211'7s   -0'2  10,593.75  947
 6,776  6.25   0'0   0'1s  5700   221'7s   -0'2  11,093.75  166
 3,485  6.25   0'0   0'1s  5800   231'7s   -0'2  11,593.75  228
 2,126  6.25   0'0   0'1s  5900   241'7s   -0'2  12,093.75  166
 16,328  6.25   0'0   0'1s  6000   251'7s   -0'2  12,593.75  328
 3,347  6.25   0'0   0'1s  6100   261'7s   -0'2  13,093.75  2
 3,447  6.25   0'0   0'1s  6200   271'7s   -0'2  13,593.75  25
 4,393  6.25   0'0   0'1s  6300   281'7s   -0'2  14,093.75  50
 1,464  6.25   0'0   0'1s  6400   291'7s   -0'2  14,593.75  23
 13,047  6.25   0'0   0'1s  6500   301'7s   -0'2  15,093.75  6
 1,068  6.25   0'0   0'1s  6600   311'7s   -0'2  15,593.75  3
 945  6.25   0'0   0'1s  6700   321'7s   -0'2  16,093.75  0
 801  6.25   0'0   0'1s  6800   331'7s   -0'2  16,593.75  2
 572  6.25   0'0   0'1s  6900   341'7s   -0'2  17,093.75  5
 5,506  6.25   0'0   0'1s  7000   351'7s   -0'2  17,593.75  25
 256  6.25   0'0   0'1s  7100   361'7s   -0'2  18,093.75  0
 643  6.25   0'0   0'1s  7200   371'7s   -0'2  18,593.75  0
 149  6.25   0'0   0'1s  7300   381'7s   -0'2  19,093.75  0
 247  6.25   0'0   0'1s  7400   391'7s   -0'2  19,593.75  1
 501  6.25   0'0   0'1s  7500   401'7s   -0'2  20,093.75  0
 101  6.25   0'0   0'1s  7600   411'7s   -0'2  20,593.75  0
 47  6.25   0'0   0'1s  7700   421'7s   -0'2  21,093.75  0
 267  6.25   0'0   0'1s  7800   431'7s   -0'2  21,593.75  0
 250  6.25   0'0   0'1s  7900   441'7s   -0'2  22,093.75  0
 781  6.25   0'0   0'1s  8000   451'7s   -0'2  22,593.75  1
 6  6.25   0'0   0'1s  8100   461'7s   -0'2  23,093.75  0
 63  6.25   0'0   0'1s  8200   471'7s   -0'2  23,593.75  0
 55  6.25   0'0   0'1s  8300   481'7s   -0'2  24,093.75  0
 169  6.25   0'0   0'1s  8400   491'7s   -0'2  24,593.75  0
 184  6.25   0'0   0'1s  8500   501'7s   -0'2  25,093.75  0
 50  6.25   0'0   0'1s  8600   511'7s   -0'2  25,593.75  0
 90  6.25   0'0   0'1s  8800   531'7s   -0'2  26,593.75  0
 239  6.25   0'0   0'1s  8900   541'7s   -0'1  27,093.75  0
 521  6.25   0'0   0'1s  9000   551'7s   -0'1  27,593.75  0
 195  6.25   0'0   0'1s  9100   561'7s   -0'1  28,093.75  0
 692  6.25   0'0   0'1s  10000   651'6s   -0'2  32,587.50  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