Farm Futures
   Search Site:  Search Site Sunday, May 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
HOM13 (Jun 13 Heating Oil)2.9370s +0.02832.95102.89922.90555:15 PM Last Trade: 05/17/2013 5:15 PM
Expiration Date: May 28, 2013
Days to Expiration: 9
StrikeLastChangeOpenHighLowPrevPremium
130C1.6370s+0.0283   1.608781.85
130P0.0001s+0.0000   0.00010.01
200P0.0001s+0.0000   0.00010.01
200C0.9370s+0.0283   0.908746.85
205P0.0001s+0.0000   0.00010.01
215P0.0001s+0.0000   0.00010.01
225P0.0001s+0.0000   0.00010.01
234P0.0001s+0.0000   0.00010.01
235P0.0001s+0.0000   0.00010.01
236P0.0001s+0.0000   0.00010.01
240C0.5370s+0.0283   0.508726.85
240P0.0001s+0.0000   0.00010.01
250P0.0001s+0.0000   0.00010.01
250C0.4370s+0.0283   0.408721.85
251P0.0001s+0.0000   0.00010.01
253P0.0001s+0.0000   0.00010.01
255P0.0001s+0.0000   0.00010.01
257P0.0001s+0.0000   0.00010.01
258P0.0001s+0.0000   0.00010.01
259P0.0001s-0.0001   0.00020.01
260C0.3372s+0.0283   0.308916.86
260P0.0002s+0.0000   0.00020.01
261P0.0002s+0.0000   0.00020.01
262P0.0002s-0.0001   0.00030.01
263P0.0003s+0.0000   0.00030.02
264P0.0003s-0.0001   0.00040.02
265C0.2873s+0.0281   0.259214.37
265P0.0003s-0.0002   0.00050.02
267C0.2675s+0.0281   0.239413.38
267P0.0005s-0.0002   0.00070.03
268P0.0006s-0.0002   0.00080.03
268C0.2576s+0.0281   0.229512.88
269P0.0007s-0.0003   0.00100.04
270C0.2378s+0.0280   0.209811.89
270P0.0008s-0.0004   0.00120.04
271P0.0009s-0.0005   0.00140.05
272P0.0011s-0.0006   0.00170.06
272C0.2181s+0.0277   0.190410.91
273P0.0013s-0.0007   0.00200.07
273C0.2083s+0.0276   0.180710.42
274P0.0015s-0.0009   0.00240.08
275C0.1888s+0.0272   0.16169.44
275P0.0018s-0.0011   0.00290.09
277P0.0025s-0.0017   0.00420.13
277C0.1695s+0.0266   0.14298.48
278C0.1600s+0.0263   0.13378.00
278P0.0030s-0.0020   0.00500.15
279P0.0036s-0.0023   0.00590.18
279C0.1506s+0.0260   0.12467.53
280P0.0042s-0.0028   0.00700.21
280C0.1412s+0.0255   0.11577.06
281P0.0050s-0.0033   0.00830.25
281C0.1320s+0.0250   0.10706.60
282P0.0059s-0.0040  0.00780.00990.30
282C0.1229s+0.0243   0.09866.15
283C0.1140s+0.0235   0.09055.70
283P0.0070s-0.0048  0.00890.01180.35
284P0.0082s-0.0057  0.01010.01390.41
284C0.1052s+0.0226   0.08265.26
285C0.0968s+0.0217   0.07514.84
285P0.0099s-0.0065  0.01160.01640.50
286P0.0117s-0.0075  0.01340.01920.59
286C0.0887s+0.0208   0.06794.44
287P0.0139s-0.0084  0.01540.02230.70
287C0.0809s+0.0199   0.06104.05
288C0.0734s+0.0189   0.05453.67
288P0.0164s-0.0094  0.01600.02580.82
289P0.0192s-0.0105  0.02030.02970.96
289C0.0662s+0.0178   0.04843.31
290C0.0594s+0.0167   0.04272.97
290P0.0224s-0.0116  0.02320.03401.12
291P0.0259s-0.0128  0.02630.03871.30
291C0.0529s+0.0155   0.03742.65
292C0.0469s+0.0142   0.03272.35
292P0.0299s-0.0141  0.02960.04401.50
293P0.0342s-0.0157  0.03350.04991.71
293C0.0412s+0.0126   0.02862.06
294P0.0390s-0.0171  0.03500.05611.95
294C0.0360s+0.0112   0.02481.80
295C0.0316s+0.0103   0.02131.58
295P0.0446s-0.0180  0.04300.06262.23
296P0.0506s-0.0190  0.04800.06962.53
296C0.0276s+0.0093   0.01831.38
297P0.0570s-0.0199  0.05380.07692.85
297C0.0240s+0.0084   0.01561.20
298P0.0638s-0.0207  0.06010.08453.19
298C0.0208s+0.0076  0.02070.01321.04
299C0.0180s+0.0069   0.01110.90
299P    0.06670.09370.00
300P0.0784s-0.0222  0.07370.10063.92
300C0.0154s+0.0061  0.01500.00930.77
301P0.0862s-0.0229  0.08120.10914.31
301C0.0132s+0.0054   0.00780.66
302C0.0113s+0.0046   0.00670.57
303P0.1026s-0.0245   0.12715.13
303C0.0096s+0.0038   0.00580.48
304P0.1111s-0.0252   0.13635.56
304C0.0081s+0.0031   0.00500.41
305C0.0070s+0.0027   0.00430.35
305P0.1200s-0.0256   0.14566.00
306C0.0060s+0.0023   0.00370.30
306P0.1290s-0.0260   0.15506.45
307P0.1382s-0.0263   0.16456.91
307C0.0052s+0.0020   0.00320.26
308C0.0045s+0.0017   0.00280.23
308P0.1475s-0.0266   0.17417.38
309C0.0039s+0.0015   0.00240.20
309P0.1569s-0.0268   0.18377.85
310C0.0034s+0.0013  0.00310.00210.17
310P0.1664s-0.0270   0.19348.32
311C0.0029s+0.0011   0.00180.15
312C0.0025s+0.0009   0.00160.13
312P0.1855s-0.0274   0.21299.28
313C0.0022s+0.0008   0.00140.11
314C0.0019s+0.0007   0.00120.10
314P0.2049s-0.0276   0.232510.25
315P0.2146s-0.0277   0.242310.73
315C0.0017s+0.0007   0.00100.09
316C0.0014s+0.0005   0.00090.07
316P0.2244s-0.0278   0.252211.22
317C0.0013s+0.0005   0.00080.07
319C0.0010s+0.0004   0.00060.05
320P0.2638s-0.0280   0.291813.19
320C0.0008s+0.0003   0.00050.04
321C0.0007s+0.0002   0.00050.04
321P0.2737s-0.0281   0.301813.69
322C0.0006s+0.0002   0.00040.03
322P0.2836s-0.0281   0.311714.18
323C0.0006s+0.0002   0.00040.03
325C0.0004s+0.0001   0.00030.02
327C0.0003s+0.0001   0.00020.02
329C0.0003s+0.0001   0.00020.02
330P0.3632s-0.0283   0.391518.16
330C0.0002s+0.0000   0.00020.01
331C0.0002s+0.0001   0.00010.01
334C0.0002s+0.0001   0.00010.01
335C0.0001s+0.0000   0.00010.01
338C0.0001s+0.0000   0.00010.01
340P0.4631s-0.0283   0.491423.16
340C0.0001s+0.0000   0.00010.01
345C0.0001s+0.0000   0.00010.01
350C0.0001s+0.0000   0.00010.01
350P0.5630s-0.0283   0.591328.15
354C0.0001s+0.0000   0.00010.01
355C0.0001s+0.0000   0.00010.01
356C0.0001s+0.0000   0.00010.01
360C0.0001s+0.0000   0.00010.01
380C0.0001s+0.0000   0.00010.01
400C0.0001s+0.0000   0.00010.01
Go to Top
Account
Information Center
About
Products
Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.