Farm Futures
   Search Site:  Search Site Tuesday, May 21, 2013 | Bookmark This Site   
Skip Navigation Links
Home
Markets
News
Weather
Farm Futures NOW!
Magazine Online
RSS News
Mobile
Subscribe
Reprints
Register
Login
About Us
Advertise
Options Month: 
Futures Data:
ContractLastChangeHighLowOpenLast Trade
CN13 (Jul 13 orn)640-0s -9-4641-4633-0637-01:15 PM Last Trade: 05/21/2013 1:15 PM
Expiration Date: Jun 21, 2013
Days to Expiration: 31
StrikeLastChangeOpenHighLowPrevPremium
70P0-1s    0-16.25
70C570s-9-4   579-428,500.00
240P0-1s    0-16.25
240C400-1s-9-4   409-520,006.25
250C390-1s-9-4   399-519,506.25
250P0-1s    0-16.25
260C380-1s-9-4   389-519,006.25
260P0-1s    0-16.25
270P0-1s    0-16.25
270C370-1s-9-4   379-518,506.25
280C360-1s-9-4   369-518,006.25
280P0-1s    0-16.25
290C350-1s-9-4   359-517,506.25
290P0-1s    0-16.25
300C340s-9-4   349-417,000.00
300P0-2s+0-1   0-112.50
310C330-2s-9-3   339-516,512.50
310P0-2s+0-1   0-112.50
320C320-2s-9-3   329-516,012.50
320P0-2s+0-1   0-112.50
330C310-2s-9-3   319-515,512.50
330P0-2s+0-1   0-112.50
340C300-2s-9-3   309-515,012.50
340P0-2s+0-1   0-112.50
350P0-2s+0-1   0-112.50
350C290-2s-9-3   299-514,512.50
360C280-2s-9-3   289-514,012.50
360P0-2s+0-1   0-112.50
370P0-1s    0-16.25
370C270-1s-9-4   279-513,506.25
380P0-1s    0-16.25
380C260-1s-9-4   269-513,006.25
390P0-1s    0-16.25
390C250-1s-9-4   259-512,506.25
400C240-1s-9-4   249-512,006.25
400P0-1s    0-16.25
410P0-1s    0-16.25
410C230-1s-9-4   239-511,506.25
420P0-1s    0-16.25
420C220-1s-9-4   229-511,006.25
430C210-1s-9-4   219-510,506.25
430P0-1s    0-16.25
440C200-1s-9-4   209-510,006.25
440P0-1s    0-16.25
450P0-1s    0-16.25
450C190-1s-9-4   199-59,506.25
460C180s-9-4   189-49,000.00
460P0-1s    0-16.25
465P0-1s    0-16.25
465C175-1s-9-4   184-58,756.25
470P0-1s    0-16.25
470C170s-9-4   179-48,500.00
475C165-1s-9-4   174-58,256.25
475P0-1s    0-16.25
480P0-1s    0-16.25
480C160-1s-9-4   169-58,006.25
485C155-1s-9-4   164-57,756.25
485P0-1s    0-16.25
490C150-1s-9-4   159-57,506.25
490P0-1s    0-16.25
495C145-1s-9-4   154-57,256.25
495P0-1s    0-16.25
500C140s-9-4   149-47,000.00
500P0-1s    0-16.25
505C135-2s-9-3   144-56,762.50
505P0-1s    0-16.25
510P0-1s    0-16.25
510C130-2s-9-3   139-56,512.50
515P0-1s    0-16.25
515C125-2s-9-3   134-56,262.50
520C120-1s-9-4   129-56,006.25
520P0-2s    0-212.50
525C115-3s-9-3   124-65,768.75
525P0-2s    0-212.50
530C110-2s-9-3   119-55,512.50
530P0-2s    0-212.50
535P0-3s    0-318.75
535C105-5s-9-2   114-75,281.25
540C100-3s-9-3   109-65,018.75
540P0-3s    0-318.75
545P0-4s    0-425.00
545C95-4s-9-3   104-74,775.00
550C90-5s-9-3   1004,531.25
550P0-5s    0-531.25
555P0-6s    0-637.50
555C86-1s-9-2   95-34,306.25
560P1s    150.00
560C81s-9-4   90-44,050.00
565P1-2s    1-262.50
565C76-2s-9-4   85-63,812.50
570P1-5s+0-1   1-481.25
570C71-5s-9-3   813,581.25
575C67s-9-2   76-23,350.00
575P2s+0-2   1-6100.00
580C62-4s-9-1   71-53,125.00
580P2-4s+0-3   2-1125.00
585P3s+0-43 32-4150.00
585C58-5s-8-7   67-42,931.25
590C53-6s-8-6   62-42,687.50
590P3-6s+0-6   3187.50
595P4-4s+0-7   3-5225.00
595C50-1s-8-5   58-62,506.25
600P5-3s+16 64-3268.75
600C45-3s-8-4   53-72,268.75
605P6-4s+1-2   5-2325.00
605C41-4s-8-2   49-62,075.00
610P7-6s+1-39-2 9-26-3387.50
610C37-6s-8-1   45-71,887.50
615P9-2s+1-6   7-4462.50
615C34-2s-7-6   421,712.50
620C30-7s-7-4   38-31,543.75
620P10-7s+211-2 11-28-7543.75
625C27-6s-7-1   34-71,387.50
625P12-6s+2-3   10-3637.50
630P14-6s+2-517-4 17-412-1737.50
630C24-6s-6-722-2 22-231-51,237.50
635P17s+319-4 19-414850.00
635C22s-6-421-4 21-428-41,100.00
640P19-4s+3-322 2216-1975.00
640C19-4s-6-118-2 17-225-5975.00
645P22-2s+3-6   18-41,112.50
645C17-2s-5-6   23862.50
650C15-1s-5-3   20-4756.25
650P25-1s+4-126-2 26-2211,256.25
655C13-2s-5   18-2662.50
655P28-2s+4-4   23-61,412.50
660C11-5s-4-410-2 1016-1581.25
660P31-5s+5   26-51,581.25
665C10-1s-4-1   14-2506.25
665P35-1s+5-3   29-61,756.25
670C8-7s-3-57-2 7-212-4443.75
670P38-7s+5-7   331,943.75
675C7-5s-3-3   11381.25
675P42-5s+6-1   36-42,131.25
680P46-5s+6-4   40-12,331.25
680C6-5s-36 69-5331.25
685C5-5s-2-6   8-3281.25
685P50-5s+6-6   43-72,531.25
690P54-6s+7   47-62,737.50
690C4-6s-2-4   7-2237.50
695P59s+7-2   51-62,950.00
695C4s-2-2   6-2200.00
700C3-3s-2   5-3168.75
700P63-3s+7-466-4 66-455-73,168.75
705P67-7s+7-6   60-13,393.75
705C2-7s-1-6   4-5143.75
710P72-4s+8   64-43,625.00
710C2-4s-1-4   4125.00
715P77-1s+8-2   68-73,856.25
715C2-1s-1-2   3-3106.25
720P81-7s+8-4   73-34,093.75
720C1-7s-1   2-793.75
725C1-5s-0-7   2-481.25
725P86-4s+8   78-44,325.00
730P91-2s+8-5   82-54,562.50
730C1-3s-0-6   2-168.75
735C1-1s-0-6   1-756.25
735P96-2s+8-4   87-64,812.50
740C1s-0-5   1-550.00
740P100-7s+8-7   925,043.75
745P105-7s+8-6   97-15,293.75
745C0-7s-0-4   1-343.75
750C0-6s-0-3   1-137.50
750P110-5s+9-1   101-45,531.25
755P115-5s+8-7   106-65,781.25
755C0-5s-0-3   131.25
760C0-4s-0-3   0-725.00
760P120-3s+9-1   111-26,018.75
765P125-4s+9   116-46,275.00
765C0-4s-0-2   0-625.00
770C0-3s-0-2   0-518.75
770P130-2s+9-2   1216,512.50
775C0-2s-0-2   0-412.50
775P135-2s+9   126-26,762.50
780P140-1s+9-2   130-77,006.25
780C0-2s-0-2   0-412.50
785P145-2s+9-1   136-17,262.50
785C0-2s-0-1   0-312.50
790P150s+9-2   140-67,500.00
790C0-1s-0-2   0-36.25
795P155-1s+9-2   145-77,756.25
795C0-1s-0-1   0-26.25
800P160s+9-3   150-58,000.00
800C0-1s-0-1   0-26.25
805P165-1s+9-2   155-78,256.25
805C0-1s-0-1   0-26.25
810P170s+9-3   160-58,500.00
810C0-1s-0-1   0-26.25
815P175-1s+9-2   165-78,756.25
815C0-1s-0-1   0-26.25
820P180s+9-4   170-49,000.00
820C0-1s    0-16.25
825P185-1s+9-3   175-69,256.25
825C0-1s    0-16.25
830C0-1s    0-16.25
830P190s+9-4   180-49,500.00
835P195-1s+9-3   185-69,756.25
835C0-1s    0-16.25
840C0-1s    0-16.25
840P200s+9-4   190-410,000.00
845P205-1s+9-4   195-510,256.25
845C0-1s    0-16.25
850C0-1s    0-16.25
850P210s+9-4   200-410,500.00
855C0-1s    0-16.25
855P215-1s+9-4   205-510,756.25
860C0-1s    0-16.25
860P220-1s+9-4   210-511,006.25
865C0-1s    0-16.25
865P225-1s+9-4   215-511,256.25
870C0-1s    0-16.25
870P230-1s+9-4   220-511,506.25
875P235-1s+9-4   225-511,756.25
875C0-1s    0-16.25
880C0-1s    0-16.25
880P240s+9-4   230-412,000.00
885P245-1s+9-4   235-512,256.25
885C0-1s    0-16.25
890C0-1s    0-16.25
890P250-1s+9-4   240-512,506.25
900C0-1s    0-16.25
900P260s+9-4   250-413,000.00
910P270-1s+9-4   260-513,506.25
910C0-1s    0-16.25
920P280-1s+9-4   270-514,006.25
920C0-1s    0-16.25
930C0-1s    0-16.25
930P290-1s+9-4   280-514,506.25
940P300-1s+9-4   290-515,006.25
940C0-1s    0-16.25
950P310-1s+9-4   300-515,506.25
950C0-1s    0-16.25
960C0-1s    0-16.25
960P320-1s+9-4   310-516,006.25
970P330-1s+9-4   320-516,506.25
970C0-1s    0-16.25
980P340-1s+9-4   330-517,006.25
980C0-1s    0-16.25
990P350-1s+9-4   340-517,506.25
990C0-1s    0-16.25
1000P360s+9-4   350-418,000.00
1000C0-1s    0-16.25
1010P370-1s+9-4   360-518,506.25
1010C0-1s    0-16.25
1020P380-1s+9-4   370-519,006.25
1020C0-1s    0-16.25
1030P390-1s+9-4   380-519,506.25
1030C0-1s    0-16.25
1040P400-1s+9-4   390-520,006.25
1040C0-1s    0-16.25
1050P410-1s+9-4   400-520,506.25
1050C0-1s    0-16.25
1060C0-1s    0-16.25
1060P420-1s+9-4   410-521,006.25
1070C0-1s    0-16.25
1070P430s+9-4   420-421,500.00
1080C0-1s    0-16.25
1080P440-1s+9-4   430-522,006.25
1090C0-1s    0-16.25
1090P450-1s+9-4   440-522,506.25
1100P460-1s+9-4   450-523,006.25
1100C0-1s    0-16.25
1110P470-1s+9-4   460-523,506.25
1110C0-1s    0-16.25
1120P480-1s+9-4   470-524,006.25
1120C0-1s    0-16.25
1130P490-1s+9-4   480-524,506.25
1130C0-1s    0-16.25
1140P500-1s+9-4   490-525,006.25
1140C0-1s    0-16.25
1150P510-1s+9-4   500-525,506.25
1150C0-1s    0-16.25
1160C0-1s    0-16.25
1160P520-1s+9-4   510-526,006.25
1170P530-1s+9-4   520-526,506.25
1170C0-1s    0-16.25
1180P540-1s+9-4   530-527,006.25
1180C0-1s    0-16.25
1190P550-1s+9-4   540-527,506.25
1190C0-1s    0-16.25
1200C0-1s    0-16.25
1200P560-1s+9-4   550-528,006.25
1210C0-1s    0-16.25
1210P570-1s+9-4   560-528,506.25
Go to Top
Account
Information Center
About
Products
Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.