Commodity Option:
AllOpen Only
Future: March 2023 (@C3H)   Futures Price: 6770  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  21,487.50   -4'0   429'6s  2500   0'1s   0'0  6.25  1
 0  19,987.50   -4'0   399'6s  2800   0'1s   0'0  6.25  28
 5  18,987.50   -4'0   379'6s  3000   0'1s   0'0  6.25  0
 0  16,987.50   -4'0   339'6s  3400   0'1s   0'0  6.25  24
 0  16,487.50   -4'0   329'6s  3500   0'1s   0'0  6.25  720
 0  15,987.50   -4'0   319'6s  3600   0'1s   0'0  6.25  258
 0  15,487.50   -4'0   309'6s  3700   0'1s   0'0  6.25  2
 0  14,987.50   -4'0   299'6s  3800   0'1s   0'0  6.25  16
 0  14,487.50   -4'0   289'6s  3900   0'1s   0'0  6.25  628
 1  13,987.50   -4'0   279'6s  4000   0'1s   0'0  6.25  1,583
 0  13,487.50   -4'0   269'6s  4100   0'1s   0'0  6.25  115
 0  12,987.50   -4'0   259'6s  4200   0'1s   0'0  6.25  252
 0  12,487.50   -4'0   249'6s  4300   0'1s   0'0  6.25  1,266
 4  11,987.50   -4'0   239'6s  4400   0'1s   0'0  6.25  416
 8  11,487.50   -4'0   229'6s  4500   0'1s   0'0  6.25  1,323
 14  10,987.50   -4'0   219'6s  4600   0'1s   0'0  6.25  949
 1  10,487.50   -4'0   209'6s  4700   0'1s   0'0  6.25  624
 20  9,987.50   -4'0   199'6s  4800   0'1s   0'0  6.25  942
 0  9,737.50   -4'0   194'6s  4850   0'1s   0'0  6.25  148
 2  9,487.50   -4'0   189'6s  4900   0'1s   0'0  6.25  886
 0  9,237.50   -4'0   184'6s  4950   0'1s   0'0  6.25  17
 23  8,987.50   -4'0   179'6s  5000   0'1s   0'0  6.25  3,670
 0  8,737.50   -4'0   174'6s  5050   0'1s   0'0  6.25  152
 23  8,487.50   -4'0   169'6s  5100   0'1s   0'0  6.25  1,836
 0  8,237.50   -4'0   164'6s  5150   0'1s   0'0  6.25  254
 50  7,987.50   -4'0   159'6s  5200   0'1s   0'0  6.25  1,730
 0  7,737.50   -4'0   154'6s  5250   0'1s   0'0  6.25  142
 298  7,487.50   -4'0   149'6s  5300   0'1s   0'0  6.25  5,663
 0  7,243.75   -4'0   144'7s  5350   0'2s   0'0  12.50  69
 45  6,993.75   -4'0   139'7s  5400   0'2s   0'0  12.50  812
 0  6,743.75   -4'0   134'7s  5450   0'2s   0'0  12.50  275
 334  6,493.75   -4'0   129'7s  5500   0'3s   0'1  18.75  6,642
 3  6,250.00   -3'7   125'0s  5550   0'3s   0'0  18.75  516
 123  6,000.00   -4'0   120'0s  5600   0'3s   0'0  18.75  2,787
 5  5,750.00   -4'0   115'0s  5650   0'3s   0'0  18.75  858
 458  5,506.25   -3'7   110'1s  5700   0'4s   0'1  25.00  1,960
 4  5,256.25   -4'0   105'1s  5750   0'4s   0'0  25.00  908
 565  5,006.25   -4'0   100'1s  5800   0'4s   0'0  25.00  6,891
 3  4,756.25   -4'1   95'1s  5850   0'4s   -0'1  25.00  340
 932  4,506.25   -4'1   90'1s  5900   0'4s   0'0  25.00  3,247
 4  4,256.25   -4'1   85'1s  5950   0'4s   -0'1  25.00  481
 2,091  4,012.50   -4'0   80'2s  6000   0'5s   0'0  31.25  13,602
 79  3,762.50   -4'1   75'2s  6050   0'5s   -0'1  31.25  646
 1,021  3,518.75   -4'0   70'3s  6100   0'6s   0'0  37.50  5,573
 5  3,275.00   -4'0   65'4s  6150   0'7s   0'0  43.75  1,196
 1,227  3,025.00   -4'1   60'4s  6200   0'7s   -0'1  43.75  8,631
 111  2,781.25   -4'1   55'5s  6250   1'0s   -0'1  50.00  1,902
 2,156  2,537.50   -4'1   50'6s  6300   1'1s   -0'1  56.25  7,809
 175  2,300.00   -4'1   46'0s  6350   1'3s   -0'1  68.75  2,385
 4,765  2,068.75   -4'0   41'3s  6400   1'6s   0'0  87.50  8,304
 444  1,837.50   -4'0   36'6s  6450   2'1s   0'0  106.25  1,438
 8,749  1,612.50   -4'0   32'2s  6500   3'0s   0'3  150.00  15,618
 1,307  1,400.00   -3'7   28'0s  6550   3'2s   0'1  162.50  2,948
 9,868  1,200.00   -3'5   24'0s  6600   5'0s   0'6  250.00  17,602
 1,167  1,012.50   -3'4   20'2s  6650   5'4s   0'3  275.00  3,350
 8,922  756.25   -1'6   15'1s  6700   8'4s   1'3  425.00  9,608
 3,399  693.75   -3'0   13'7s  6750   9'1s   1'0  456.25  3,280
 12,999  512.50   -1'1   10'2s  6800   13'0s   1'3  650.00  7,207
 4,374  400.00   -1'1   8'0s  6850   14'3s   1'6  718.75  2,463
 12,224  325.00   -0'7   6'4s  6900   18'5s   1'0  931.25  3,428
 2,571  293.75   -1'4   5'7s  6950   21'1s   2'4  1,056.25  88
 19,065  200.00   -0'5   4'0s  7000   24'7s   2'5  1,243.75  1,861
 2,163  181.25   -1'0   3'5s  7050   28'7s   3'0  1,443.75  17
 6,250  143.75   -1'0   2'7s  7100   33'0s   3'0  1,650.00  1,275
 2,082  118.75   -0'6   2'3s  7150   37'4s   3'2  1,875.00  29
 5,802  93.75   -0'5   1'7s  7200   42'0s   3'3  2,100.00  1,333
 1,975  75.00   -0'5   1'4s  7250   46'5s   3'3  2,331.25  34
 3,184  68.75   -0'2   1'3s  7300   51'4s   3'6  2,575.00  322
 1,853  56.25   -0'2   1'1s  7350   56'2s   3'6  2,812.50  13
 4,489  50.00   -0'2   1'0s  7400   61'1s   3'6  3,056.25  278
 489  43.75   -0'2   0'7s  7450   66'0s   3'6  3,300.00  10
 12,987  37.50   -0'1   0'6s  7500   70'7s   3'7  3,543.75  1,362
 1,587  37.50   -0'1   0'6s  7550   75'7s   3'7  3,793.75  2
 3,113  25.00   -0'1   0'4s  7600   80'6s   3'7  4,037.50  161
 505  31.25   -0'1   0'5s  7650   85'6s   3'7  4,287.50  3
 2,524  25.00   -0'1   0'4s  7700   90'5s   3'7  4,531.25  37
 373  25.00   0'0   0'4s  7750   95'5s   4'0  4,781.25  5
 2,371  25.00   0'0   0'4s  7800   100'5s   4'0  5,031.25  4
 425  25.00   0'0   0'4s  7850   105'5s   4'0  5,281.25  2
 1,846  25.00   0'0   0'4s  7900   110'5s   4'1  5,531.25  302
 2,005  18.75   -0'1   0'3s  7950   115'4s   4'0  5,775.00  2
 11,956  18.75   0'0   0'3s  8000   120'4s   4'0  6,025.00  454
 151  12.50   -0'1   0'2s  8050   125'3s   4'0  6,268.75  1
 1,288  12.50   -0'1   0'2s  8100   130'3s   4'0  6,518.75  752
 50  12.50   -0'1   0'2s  8150   135'3s   4'0  6,768.75  1
 1,430  12.50   -0'1   0'2s  8200   140'3s   4'0  7,018.75  1,326
 267  12.50   0'0   0'2s  8250   145'3s   4'0  7,268.75  0
 1,223  12.50   0'0   0'2s  8300   150'3s   4'0  7,518.75  19
 489  12.50   0'0   0'2s  8350   155'3s   4'1  7,768.75  0
 1,358  12.50   0'0   0'2s  8400   160'2s   4'0  8,012.50  33
 126  12.50   0'0   0'2s  8450   165'2s   4'0  8,262.50  0
 4,467  12.50   0'0   0'2s  8500   170'2s   4'0  8,512.50  326
 179  12.50   0'1   0'2s  8550   175'2s   4'0  8,762.50  0
 816  12.50   0'1   0'2s  8600   180'2s   4'0  9,012.50  6
 2,259  6.25   0'0   0'1s  8700   190'2s   4'0  9,512.50  25
 741  6.25   0'0   0'1s  8800   200'2s   4'0  10,012.50  1
 621  6.25   0'0   0'1s  8900   210'2s   4'0  10,512.50  3
 2,650  6.25   0'0   0'1s  9000   220'2s   4'0  11,012.50  1
 375  6.25   0'0   0'1s  9100   230'2s   4'0  11,512.50  1
 219  6.25   0'0   0'1s  9200   240'2s   4'0  12,012.50  20
 359  6.25   0'0   0'1s  9300   250'2s   4'0  12,512.50  9
 410  6.25   0'0   0'1s  9400   260'2s   4'0  13,012.50  15
 691  6.25   0'0   0'1s  9500   270'2s   4'0  13,512.50  12
 251  6.25   0'0   0'1s  9600   280'2s   4'0  14,012.50  18
 655  6.25   0'0   0'1s  9700   290'2s   4'0  14,512.50  6
 229  6.25   0'0   0'1s  9800   300'2s   4'0  15,012.50  10
 213  6.25   0'0   0'1s  9900   310'2s   4'0  15,512.50  0
 751  6.25   0'0   0'1s  10000   320'2s   4'0  16,012.50  7
 465  6.25   0'0   0'1s  10100   330'2s   4'0  16,512.50  10
 115  6.25   0'0   0'1s  10200   340'2s   4'0  17,012.50  12
 124  6.25   0'0   0'1s  10300   350'2s   4'0  17,512.50  0
 160  6.25   0'0   0'1s  10400   360'2s   4'0  18,012.50  0
 291  6.25   0'0   0'1s  10500   370'2s   4'0  18,512.50  0
 285  6.25   0'0   0'1s  10600   380'2s   4'0  19,012.50  0
 152  6.25   0'0   0'1s  10700   390'2s   4'0  19,512.50  0
 26  6.25   0'0   0'1s  10800   400'2s   4'0  20,012.50  0
 34  6.25   0'0   0'1s  10900   410'2s   4'0  20,512.50  0
 533  6.25   0'0   0'1s  11000   420'2s   4'0  21,012.50  26
 118  6.25   0'0   0'1s  11100   430'2s   4'0  21,512.50  0
 5  6.25   0'0   0'1s  11200   440'2s   4'0  22,012.50  0
 141  6.25   0'0   0'1s  11300   450'2s   4'0  22,512.50  0
 460  6.25   0'0   0'1s  11500   470'2s   4'0  23,512.50  0
 345  6.25   0'0   0'1s  12500   570'2s   4'0  28,512.50  0
 309  6.25   0'0   0'1s  13000   620'2s   4'0  31,012.50  0
 1  6.25   0'0   0'1s  13800   700'2s   4'0  35,012.50  0
 188  6.25   0'0   0'1s  15000   820'2s   4'0  41,012.50  0


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

For more information about Michael Foods, please visit our corporate site at michaelfoods.com

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN