Farm Futures
   Search Site:  Search Site Wednesday, June 19, 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
DJM13 (Jun 13 IA)15116.00s -197.0015310.0015125.0015285.003:14 PM Last Trade: 06/19/2013 3:14 PM
Expiration Date: Jun 21, 2013
Days to Expiration: 2
StrikeLastChangeOpenHighLowPrevPremium
6000P10.00s+0.00   10.00500.00
6000C91170.00s-1970.00   93140.004,558,500.00
6500C86170.00s-1970.00   88140.004,308,500.00
6500P10.00s+0.00   10.00500.00
7000C81170.00s-1965.00   83135.004,058,500.00
7000P10.00s+0.00   10.00500.00
7500P10.00s+0.00   10.00500.00
7500C76170.00s-1965.00   78135.003,808,500.00
8000C71170.00s-1965.00   73135.003,558,500.00
8000P10.00s+0.00   10.00500.00
8500P10.00s+0.00   10.00500.00
8500C66170.00s-1965.00   68135.003,308,500.00
9000P10.00s+0.00   10.00500.00
9000C61170.00s-1965.00   63135.003,058,500.00
9500P10.00s+0.00   10.00500.00
9500C56170.00s-1970.00   58140.002,808,500.00
9700P10.00s+0.00   10.00500.00
9700C54170.00s-1970.00   56140.002,708,500.00
9800C53170.00s-1970.00   55140.002,658,500.00
9800P10.00s+0.00   10.00500.00
9900P10.00s+0.00   10.00500.00
9900C52170.00s-1970.00   54140.002,608,500.00
10000P10.00s+0.00   10.00500.00
10000C51170.00s-1970.00   53140.002,558,500.00
10100C50170.00s-1970.00   52140.002,508,500.00
10100P10.00s+0.00   10.00500.00
10200P10.00s+0.00   10.00500.00
10200C49170.00s-1970.00   51140.002,458,500.00
10300C48170.00s-1970.00   50140.002,408,500.00
10300P10.00s+0.00   10.00500.00
10400C47170.00s-1970.00   49140.002,358,500.00
10400P10.00s+0.00   10.00500.00
10500C46170.00s-1970.00   48140.002,308,500.00
10500P10.00s+0.00   10.00500.00
10600C45170.00s-1970.00   47140.002,258,500.00
10600P10.00s+0.00   10.00500.00
10700C44170.00s-1970.00   46140.002,208,500.00
10700P10.00s+0.00   10.00500.00
10800P10.00s+0.00   10.00500.00
10800C43170.00s-1970.00   45140.002,158,500.00
10900C42170.00s-1970.00   44140.002,108,500.00
10900P10.00s+0.00   10.00500.00
11000C41170.00s-1970.00   43140.002,058,500.00
11000P10.00s+0.00   10.00500.00
11100C40170.00s-1970.00   42140.002,008,500.00
11100P10.00s+0.00   10.00500.00
11200P10.00s+0.00   10.00500.00
11200C39170.00s-1970.00   41140.001,958,500.00
11300P10.00s+0.00   10.00500.00
11300C38170.00s-1970.00   40140.001,908,500.00
11400P10.00s+0.00   10.00500.00
11400C37170.00s-1970.00   39140.001,858,500.00
11450P10.00s+0.00   10.00500.00
11450C36670.00s-1970.00   38640.001,833,500.00
11500P10.00s+0.00   10.00500.00
11500C36170.00s-1970.00   38140.001,808,500.00
11550P10.00s+0.00   10.00500.00
11550C35670.00s-1970.00   37640.001,783,500.00
11600C35170.00s-1970.00   37140.001,758,500.00
11600P10.00s+0.00   10.00500.00
11650P10.00s+0.00   10.00500.00
11650C34670.00s-1970.00   36640.001,733,500.00
11700P10.00s+0.00   10.00500.00
11700C34170.00s-1970.00   36140.001,708,500.00
11750P10.00s+0.00   10.00500.00
11750C33670.00s-1970.00   35640.001,683,500.00
11800C33170.00s-1970.00   35140.001,658,500.00
11800P10.00s+0.00   10.00500.00
11850P10.00s+0.00   10.00500.00
11850C32670.00s-1970.00   34640.001,633,500.00
11900P10.00s+0.00   10.00500.00
11900C32170.00s-1970.00   34140.001,608,500.00
11950C31670.00s-1970.00   33640.001,583,500.00
11950P10.00s+0.00   10.00500.00
12000C31170.00s-1970.00   33140.001,558,500.00
12000P10.00s+0.00   10.00500.00
12050C30670.00s-1970.00   32640.001,533,500.00
12050P10.00s+0.00   10.00500.00
12100C30170.00s-1970.00   32140.001,508,500.00
12100P10.00s+0.00   10.00500.00
12150P10.00s+0.00   10.00500.00
12150C29670.00s-1970.00   31640.001,483,500.00
12200C29170.00s-1970.00   31140.001,458,500.00
12200P10.00s+0.00   10.00500.00
12250P10.00s+0.00   10.00500.00
12250C28670.00s-1970.00   30640.001,433,500.00
12300C28175.00s-1965.00   30140.001,408,750.00
12300P10.00s+0.00   10.00500.00
12350P10.00s+0.00   10.00500.00
12350C27675.00s-1965.00   29640.001,383,750.00
12400C27175.00s-1970.00   29145.001,358,750.00
12400P10.00s+0.00   10.00500.00
12450P10.00s+0.00   10.00500.00
12450C26675.00s-1970.00   28645.001,333,750.00
12500C26175.00s-1970.00   28145.001,308,750.00
12500P10.00s+0.00   10.00500.00
12550C25675.00s-1970.00   27645.001,283,750.00
12550P10.00s+0.00   10.00500.00
12600C25175.00s-1970.00   27145.001,258,750.00
12600P10.00s+0.00   10.00500.00
12650P10.00s+0.00   10.00500.00
12650C24675.00s-1970.00   26645.001,233,750.00
12700C24175.00s-1970.00   26145.001,208,750.00
12700P10.00s+0.00   10.00500.00
12750P10.00s+0.00   10.00500.00
12750C23675.00s-1970.00   25645.001,183,750.00
12800P10.00s+0.00   10.00500.00
12800C23175.00s-1970.00   25145.001,158,750.00
12850C22675.00s-1970.00   24645.001,133,750.00
12850P10.00s+0.00   10.00500.00
12900P10.00s+0.00   10.00500.00
12900C22175.00s-1970.00   24145.001,108,750.00
12950P10.00s+0.00   10.00500.00
12950C21675.00s-1970.00   23645.001,083,750.00
13000P10.00s+0.00   10.00500.00
13000C21175.00s-1970.00   23145.001,058,750.00
13050C20675.00s-1970.00   22645.001,033,750.00
13050P10.00s+0.00   10.00500.00
13100C20175.00s-1970.00   22145.001,008,750.00
13100P10.00s+0.00   10.00500.00
13150P10.00s+0.00   10.00500.00
13150C19675.00s-1970.00   21645.00983,750.00
13200P10.00s+0.00   10.00500.00
13200C19170.00s-1975.00   21145.00958,500.00
13250P10.00s+0.00   10.00500.00
13250C18670.00s-1970.00   20640.00933,500.00
13300P10.00s+0.00   10.00500.00
13300C18170.00s-1970.00   20140.00908,500.00
13350C17670.00s-1970.00   19640.00883,500.00
13350P10.00s+0.00   10.00500.00
13400P10.00s+0.00   10.00500.00
13400C17170.00s-1970.00   19140.00858,500.00
13450C16670.00s-1970.00   18640.00833,500.00
13450P10.00s+0.00   10.00500.00
13500C16170.00s-1970.00   18140.00808,500.00
13500P10.00s+0.00   10.00500.00
13550C15670.00s-1970.00   17640.00783,500.00
13550P10.00s+0.00   10.00500.00
13600P10.00s+0.00   10.00500.00
13600C15170.00s-1970.00   17140.00758,500.00
13650C14670.00s-1970.00   16640.00733,500.00
13650P10.00s+0.00   10.00500.00
13700P10.00s+0.00   10.00500.00
13700C14170.00s-1970.00   16140.00708,500.00
13750P10.00s+0.00   10.00500.00
13750C13670.00s-1970.00   15640.00683,500.00
13800P10.00s+0.00   10.00500.00
13800C13170.00s-1970.00   15140.00658,500.00
13850P10.00s+0.00   10.00500.00
13850C12670.00s-1970.00   14640.00633,500.00
13900C12170.00s-1970.00   14140.00608,500.00
13900P10.00s+0.00   10.00500.00
13950P10.00s+0.00   10.00500.00
13950C11670.00s-1970.00   13640.00583,500.00
14000C11175.00s-1970.00   13145.00558,750.00
14000P10.00s-5.00   15.00500.00
14050P10.00s-5.00   15.00500.00
14050C10675.00s-1970.00   12645.00533,750.00
14100P10.00s-10.00   20.00500.00
14100C10175.00s-1975.00   12150.00508,750.00
14150C9680.00s-1970.00   11650.00484,000.00
14150P15.00s-5.00   20.00750.00
14200P15.00s-5.00   20.00750.00
14200C9180.00s-1970.00   11150.00459,000.00
14250P15.00s-5.00   20.00750.00
14250C8680.00s-1970.00   10650.00434,000.00
14300P15.00s-10.00   25.00750.00
14300C8180.00s-1980.00   10160.00409,000.00
14350C7685.00s-1975.00   9660.00384,250.00
14350P20.00s-5.00   25.001,000.00
14400P20.00s-5.00   25.001,000.00
14400C7185.00s-1975.00   9160.00359,250.00
14450C6685.00s-1975.00   8660.00334,250.00
14450P25.00s+0.00   25.001,250.00
14500C6185.00s-1980.00   8165.00309,250.00
14500P25.00s-5.00   30.001,250.00
14550C5690.00s-1970.00   7660.00284,500.00
14550P30.00s+0.00   30.001,500.00
14600P35.00s+0.00   35.001,750.00
14600C5195.00s-1970.00   7165.00259,750.00
14650C4700.00s-1970.00   6670.00235,000.00
14650P40.00s+0.00   40.002,000.00
14700P50.00s+5.00   45.002,500.00
14700C4210.00s-1965.00   6175.00210,500.00
14750P60.00s+5.00   55.003,000.00
14750C3720.00s-1965.00   5685.00186,000.00
14800C3240.00s-1955.00   5195.00162,000.00
14800P80.00s+15.00   65.004,000.00
14850C2760.00s-1950.00   4710.00138,000.00
14850P100.00s+20.00   80.005,000.00
14900P145.00s+45.00   100.007,250.00
14900C2305.00s-1925.00   4230.00115,250.00
14950C1870.00s-1885.00   3755.0093,500.00
14950P210.00s+85.00   125.0010,500.00
15000C1460.00s-1830.00   3290.0073,000.00
15000P300.00s+140.00   160.0015,000.00
15050C1105.00s-1735.00   2840.0055,250.00
15050P445.00s+235.00   210.0022,250.00
15100C800.00s-1610.00   2410.0040,000.00
15100P640.00s+360.00   280.0032,000.00
15150P885.00s+520.00   365.0044,250.00
15150C545.00s-1450.00   1995.0027,250.00
15200P1190.00s+710.00   480.0059,500.00
15200C350.00s-1260.00   1610.0017,500.00
15250P1540.00s+910.00   630.0077,000.00
15250C200.00s-1060.00   1260.0010,000.00
15300P1940.00s+1120.00   820.0097,000.00
15300C100.00s-850.00   950.005,000.00
15350C50.00s-645.00   695.002,500.00
15350P2390.00s+1325.00   1065.00119,500.00
15400C25.00s-465.00   490.001,250.00
15400P2870.00s+1510.00   1360.00143,500.00
15450C10.00s-315.00   325.00500.00
15450P3355.00s+1660.00   1695.00167,750.00
15500P3855.00s+1780.00   2075.00192,750.00
15500C10.00s-195.00   205.00500.00
15550P4350.00s+1860.00   2490.00217,500.00
15550C10.00s-110.00   120.00500.00
15600C10.00s-60.00   70.00500.00
15600P4850.00s+1910.00   2940.00242,500.00
15650P5350.00s+1940.00   3410.00267,500.00
15650C10.00s-30.00   40.00500.00
15700P5850.00s+1960.00   3890.00292,500.00
15700C10.00s-10.00   20.00500.00
15750P6350.00s+1970.00   4380.00317,500.00
15750C10.00s+0.00   10.00500.00
15800P6855.00s+1975.00   4880.00342,750.00
15800C10.00s+0.00   10.00500.00
15850P7355.00s+1975.00   5380.00367,750.00
15850C10.00s+0.00   10.00500.00
15900C10.00s+0.00   10.00500.00
15900P7855.00s+1975.00   5880.00392,750.00
15950P8355.00s+1975.00   6380.00417,750.00
15950C10.00s+0.00   10.00500.00
16000P8855.00s+1970.00   6885.00442,750.00
16000C10.00s+0.00   10.00500.00
16050C10.00s+0.00   10.00500.00
16050P9355.00s+1970.00   7385.00467,750.00
16100C10.00s+0.00   10.00500.00
16100P9855.00s+1970.00   7885.00492,750.00
16150C10.00s+0.00   10.00500.00
16150P10355.00s+1970.00   8385.00517,750.00
16200C10.00s+0.00   10.00500.00
16200P10855.00s+1970.00   8885.00542,750.00
16250C10.00s+0.00   10.00500.00
16250P11355.00s+1970.00   9385.00567,750.00
16300C10.00s+0.00   10.00500.00
16300P11855.00s+1970.00   9885.00592,750.00
16350P12355.00s+1970.00   10385.00617,750.00
16350C10.00s+0.00   10.00500.00
16400P12855.00s+1970.00   10885.00642,750.00
16400C10.00s+0.00   10.00500.00
16450P13355.00s+1970.00   11385.00667,750.00
16450C10.00s+0.00   10.00500.00
16500P13855.00s+1970.00   11885.00692,750.00
16500C10.00s+0.00   10.00500.00
16550C10.00s+0.00   10.00500.00
16550P14355.00s+1970.00   12385.00717,750.00
16600C10.00s+0.00   10.00500.00
16600P14860.00s+1975.00   12885.00743,000.00
16650P15360.00s+1975.00   13385.00768,000.00
16650C10.00s+0.00   10.00500.00
16700C10.00s+0.00   10.00500.00
16700P15860.00s+1975.00   13885.00793,000.00
16750C10.00s+0.00   10.00500.00
16750P16350.00s+1965.00   14385.00817,500.00
16800C10.00s+0.00   10.00500.00
16800P16850.00s+1965.00   14885.00842,500.00
16900P17850.00s+1960.00   15890.00892,500.00
16900C10.00s+0.00   10.00500.00
17000P18850.00s+1970.00   16880.00942,500.00
17000C10.00s+0.00   10.00500.00
17100C10.00s+0.00   10.00500.00
17100P19850.00s+1970.00   17880.00992,500.00
17200P20850.00s+1970.00   18880.001,042,500.00
17200C10.00s+0.00   10.00500.00
17300P21850.00s+1970.00   19880.001,092,500.00
17300C10.00s+0.00   10.00500.00
17400C10.00s+0.00   10.00500.00
17400P22850.00s+1970.00   20880.001,142,500.00
17500P23850.00s+1970.00   21880.001,192,500.00
17500C10.00s+0.00   10.00500.00
17600P24850.00s+1970.00   22880.001,242,500.00
17600C10.00s+0.00   10.00500.00
17700C10.00s+0.00   10.00500.00
17700P25855.00s+1975.00   23880.001,292,750.00
17800C10.00s+0.00   10.00500.00
17800P26855.00s+1975.00   24880.001,342,750.00
17900C10.00s+0.00   10.00500.00
17900P27855.00s+1975.00   25880.001,392,750.00
18000P28855.00s+1975.00   26880.001,442,750.00
18000C10.00s+0.00   10.00500.00
18100P29855.00s+1975.00   27880.001,492,750.00
18100C10.00s+0.00   10.00500.00
18200P30855.00s+1970.00   28885.001,542,750.00
18200C10.00s+0.00   10.00500.00
18500C10.00s+0.00   10.00500.00
18500P33855.00s+1970.00   31885.001,692,750.00
19000P38855.00s+1970.00   36885.001,942,750.00
19000C10.00s+0.00   10.00500.00
19500P43855.00s+1970.00   41885.002,192,750.00
19500C10.00s+0.00   10.00500.00
20000P48855.00s+1970.00   46885.002,442,750.00
20000C10.00s+0.00   10.00500.00
20500C10.00s+0.00   10.00500.00
20500P53860.00s+1975.00   51885.002,693,000.00
21000C10.00s+0.00   10.00500.00
21000P58860.00s+1970.00   56890.002,943,000.00
21500C10.00s+0.00   10.00500.00
21500P63860.00s+1970.00   61890.003,193,000.00
22000C10.00s+0.00   10.00500.00
22000P68860.00s+1970.00   66890.003,443,000.00
22500P73860.00s+1970.00   71890.003,693,000.00
22500C10.00s+0.00   10.00500.00
Go to Top
Account
Information Center
About
Products
Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.