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: 3750  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 33  13,768.75   10'6   275'3s  1000   0'1s   0'0  6.25  0
 0  9,268.75   10'5   185'3s  1900   0'1s   0'0  6.25  10
 0  8,768.75   10'6   175'3s  2000   0'1s   0'0  6.25  40
 0  8,268.75   10'6   165'3s  2100   0'1s   0'0  6.25  180
 35  7,768.75   10'6   155'3s  2200   0'1s   0'0  6.25  370
 0  7,268.75   10'6   145'3s  2300   0'1s   0'0  6.25  1,156
 1  6,768.75   10'6   135'3s  2400   0'1s   0'0  6.25  659
 0  6,518.75   10'6   130'3s  2450   0'1s   0'0  6.25  500
 0  6,268.75   10'6   125'3s  2500   0'1s   0'0  6.25  1,556
 0  6,018.75   10'6   120'3s  2550   0'1s   0'0  6.25  436
 0  5,768.75   10'6   115'3s  2600   0'1s   0'0  6.25  6,690
 0  5,518.75   10'6   110'3s  2650   0'1s   0'0  6.25  424
 0  5,268.75   10'6   105'3s  2700   0'1s   0'0  6.25  2,702
 0  5,018.75   10'6   100'3s  2750   0'1s   0'0  6.25  1,322
 15  4,768.75   10'6   95'3s  2800   0'1s   0'0  6.25  17,023
 36  4,518.75   10'6   90'3s  2850   0'1s   0'0  6.25  2,381
 4  4,268.75   10'5   85'3s  2900   0'1s   0'0  6.25  6,179
 30  4,025.00   10'6   80'4s  2950   0'1s   -0'1  6.25  2,264
 2,520  3,775.00   10'5   75'4s  3000   0'2s   0'1  12.50  28,315
 78  3,525.00   10'4   70'4s  3050   0'2s   -0'2  12.50  2,048
 6,397  3,281.25   10'4   65'5s  3100   0'2s   -0'3  12.50  13,032
 1,683  3,031.25   10'3   60'5s  3150   0'3s   -0'3  18.75  8,473
 6,853  2,787.50   10'2   55'6s  3200   0'4s   -0'4  25.00  46,057
 3,029  2,543.75   10'1   50'7s  3250   0'7s   0'2  43.75  8,304
 7,684  2,306.25   9'7   46'1s  3300   1'1s   0'2  56.25  23,842
 3,276  2,068.75   9'4   41'3s  3350   1'1s   -1'2  56.25  5,056
 16,838  1,837.50   -0'1   36'6s  3400   2'0s   0'3  100.00  48,812
 6,375  1,625.00   8'7   32'4s  3450   2'2s   0'0  112.50  5,090
 15,560  1,350.00   -1'2   27'0s  3500   3'3s   0'3  168.75  35,854
 8,933  1,212.50   7'5   24'2s  3550   4'0s   -3'1  200.00  7,340
 23,762  1,012.50   -0'3   20'2s  3600   5'1s   -0'2  256.25  25,752
 5,009  850.00   -0'1   17'0s  3650   8'2s   1'3  412.50  1,486
 16,729  712.50   0'1   14'2s  3700   8'6s   -0'1  437.50  17,259
 2,834  568.75   4'5   11'3s  3750   11'1s   -6'1  556.25  460
 17,027  450.00   -0'1   9'0s  3800   13'7s   -6'7  693.75  15,866
 1,875  356.25   3'1   7'1s  3850   16'7s   -7'5  843.75  48
 11,578  275.00   2'4   5'4s  3900   20'2s   -8'2  1,012.50  8,109
 4,930  212.50   2'0   4'2s  3950   24'0s   -8'6  1,200.00  103
 20,272  162.50   0'0   3'2s  4000   28'0s   -9'2  1,400.00  23,836
 1,141  125.00   1'1   2'4s  4050   32'2s   -9'5  1,612.50  19
 13,362  93.75   0'7   1'7s  4100   36'5s   -9'7  1,831.25  12,373
 534  68.75   0'5   1'3s  4150   41'1s   -10'1  2,056.25  61
 10,512  50.00   0'3   1'0s  4200   45'6s   -10'3  2,287.50  16,412
 2,033  37.50   0'2   0'6s  4250   50'4s   -10'4  2,525.00  122
 7,295  31.25   0'2   0'5s  4300   55'3s   -10'4  2,768.75  11,977
 785  25.00   0'2   0'4s  4350   60'2s   -10'4  3,012.50  3
 12,958  18.75   0'1   0'3s  4400   65'1s   -10'5  3,256.25  12,077
 564  12.50   0'1   0'2s  4450   70'0s   -10'6  3,500.00  55
 15,999  12.50   0'1   0'2s  4500   75'0s   -10'5  3,750.00  16,757
 272  12.50   0'1   0'2s  4550   80'0s   -10'5  4,000.00  3
 8,068  12.50   0'1   0'2s  4600   85'0s   -10'5  4,250.00  9,556
 12,679  6.25   0'0   0'1s  4700   94'7s   -10'6  4,743.75  6,895
 9,367  6.25   0'0   0'1s  4800   104'7s   -10'6  5,243.75  9,011
 7,276  6.25   0'0   0'1s  4900   114'7s   -10'6  5,743.75  6,426
 27,100  6.25   0'0   0'1s  5000   124'7s   -10'6  6,243.75  6,956
 9,577  6.25   0'0   0'1s  5100   134'7s   -10'6  6,743.75  5,017
 8,844  6.25   0'0   0'1s  5200   144'7s   -10'6  7,243.75  997
 7,903  6.25   0'0   0'1s  5300   154'7s   -10'6  7,743.75  424
 8,721  6.25   0'0   0'1s  5400   164'7s   -10'6  8,243.75  1,103
 15,616  6.25   0'0   0'1s  5500   174'7s   -10'6  8,743.75  1,914
 5,821  6.25   0'0   0'1s  5600   184'7s   -10'6  9,243.75  946
 6,776  6.25   0'0   0'1s  5700   194'7s   -10'6  9,743.75  166
 3,485  6.25   0'0   0'1s  5800   204'7s   -10'6  10,243.75  228
 2,125  6.25   0'0   0'1s  5900   214'7s   -10'6  10,743.75  166
 16,328  6.25   0'0   0'1s  6000   224'7s   -10'6  11,243.75  328
 3,347  6.25   0'0   0'1s  6100   234'7s   -10'6  11,743.75  2
 3,447  6.25   0'0   0'1s  6200   244'7s   -10'6  12,243.75  25
 4,393  6.25   0'0   0'1s  6300   254'7s   -10'6  12,743.75  50
 1,464  6.25   0'0   0'1s  6400   264'7s   -10'6  13,243.75  23
 13,047  6.25   0'0   0'1s  6500   274'7s   -10'6  13,743.75  6
 1,068  6.25   0'0   0'1s  6600   284'7s   -10'6  14,243.75  3
 945  6.25   0'0   0'1s  6700   294'7s   -10'6  14,743.75  0
 801  6.25   0'0   0'1s  6800   304'7s   -10'6  15,243.75  2
 572  6.25   0'0   0'1s  6900   314'7s   -10'6  15,743.75  5
 5,506  6.25   0'0   0'1s  7000   324'7s   -10'6  16,243.75  25
 256  6.25   0'0   0'1s  7100   334'7s   -10'6  16,743.75  0
 643  6.25   0'0   0'1s  7200   344'7s   -10'6  17,243.75  0
 149  6.25   0'0   0'1s  7300   354'7s   -10'6  17,743.75  0
 247  6.25   0'0   0'1s  7400   364'7s   -10'6  18,243.75  1
 501  6.25   0'0   0'1s  7500   374'7s   -10'6  18,743.75  0
 101  6.25   0'0   0'1s  7600   384'7s   -10'6  19,243.75  0
 47  6.25   0'0   0'1s  7700   394'7s   -10'6  19,743.75  0
 267  6.25   0'0   0'1s  7800   404'7s   -10'6  20,243.75  0
 250  6.25   0'0   0'1s  7900   414'7s   -10'6  20,743.75  0
 781  6.25   0'0   0'1s  8000   424'7s   -10'6  21,243.75  1
 6  6.25   0'0   0'1s  8100   434'7s   -10'6  21,743.75  0
 63  6.25   0'0   0'1s  8200   444'7s   -10'6  22,243.75  0
 55  6.25   0'0   0'1s  8300   454'7s   -10'6  22,743.75  0
 169  6.25   0'0   0'1s  8400   464'7s   -10'6  23,243.75  0
 184  6.25   0'0   0'1s  8500   474'7s   -10'6  23,743.75  0
 50  6.25   0'0   0'1s  8600   484'7s   -10'6  24,243.75  0
 90  6.25   0'0   0'1s  8800   504'7s   -10'6  25,243.75  0
 239  6.25   0'0   0'1s  8900   514'7s   -10'6  25,743.75  0
 521  6.25   0'0   0'1s  9000   524'7s   -10'6  26,243.75  0
 195  6.25   0'0   0'1s  9100   534'7s   -10'6  26,743.75  0
 692  6.25   0'0   0'1s  10000   624'7s   -10'6  31,243.75  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