Farm Futures
   Search Site:  Search Site Monday, June 17, 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
ISU13 (Sep 13 NSI National Soybean)1325-0 +0-41325-01325-01325-01:32 PM Last Trade: 03/07/2013 1:32 PM
Expiration Date: Aug 23, 2013
Days to Expiration: 67
StrikeLastChangeOpenHighLowPrevPremium
300C1033-6s-8-6   1042-451,687.50
300P0-2s    0-212.50
310C1024s-8-6   1032-651,200.00
310P0-2s    0-212.50
320P0-2s    0-212.50
320C1014s-8-6   1022-650,700.00
330P0-2s    0-212.50
330C1004s-8-6   1012-650,200.00
340P0-2s    0-212.50
340C994s-8-6   1002-649,700.00
350P0-2s    0-212.50
350C984s-8-6   992-649,200.00
360P0-2s-0-1   0-312.50
360C974s-8-7   982-748,700.00
370C964s-8-7   972-748,200.00
370P0-2s-0-1   0-312.50
380C954s-8-7   962-747,700.00
380P0-2s-0-1   0-312.50
390C944-1s-8-6   952-747,206.25
390P0-3s    0-318.75
400C934-1s-8-6   942-746,706.25
400P0-3s    0-318.75
410C924-1s-8-6   932-746,206.25
410P0-3s    0-318.75
420C914-1s-8-6   922-745,706.25
420P0-3s    0-318.75
430C904-1s-8-6   912-745,206.25
430P0-3s    0-318.75
440C894-1s-8-6   902-744,706.25
440P0-3s    0-318.75
450C884-1s-8-7   89344,206.25
450P0-3s-0-1   0-418.75
460P0-3s-0-1   0-418.75
460C874-1s-8-7   88343,706.25
470C864-1s-8-7   87343,206.25
470P0-3s-0-1   0-418.75
480P0-3s-0-1   0-418.75
480C854-1s-8-7   86342,706.25
490C844-2s-8-6   85342,212.50
490P0-4s    0-425.00
500P0-4s    0-425.00
500C834-2s-8-6   84341,712.50
510P0-4s    0-425.00
510C824-2s-8-6   83341,212.50
520C814-2s-8-6   82340,712.50
520P0-4s    0-425.00
530C804-2s-8-6   81340,212.50
530P0-4s    0-425.00
540C794-2s-8-7   803-139,712.50
540P0-4s-0-1   0-525.00
550P0-4s-0-1   0-525.00
550C784-2s-8-7   793-139,212.50
560C774-2s-8-7   783-138,712.50
560P0-4s-0-1   0-525.00
570C764-3s-8-6   773-138,218.75
570P0-5s    0-531.25
580P0-5s    0-531.25
580C754-3s-8-6   763-137,718.75
590P0-5s    0-531.25
590C744-3s-8-6   753-137,218.75
600C734-3s-8-6   743-136,718.75
600P0-5s    0-531.25
610C724-3s-8-6   733-136,218.75
610P0-5s    0-531.25
620C714-3s-8-7   723-235,718.75
620P0-5s-0-1   0-631.25
630P0-5s-0-1   0-631.25
630C704-3s-8-7   713-235,218.75
640P0-5s-0-1   0-631.25
640C694-3s-8-7   703-234,718.75
650C684-4s-8-6   693-234,225.00
650P0-6s    0-637.50
660P0-6s    0-637.50
660C674-4s-8-6   683-233,725.00
670C664-4s-8-6   673-233,225.00
670P0-6s    0-637.50
680P0-6s    0-637.50
680C654-4s-8-6   663-232,725.00
690C644-4s-8-7   653-332,225.00
690P0-6s-0-1   0-737.50
700C634-4s-8-7   643-331,725.00
700P0-6s-0-1   0-737.50
710P0-6s-0-1   0-737.50
710C624-4s-8-7   633-331,225.00
720C614-5s-8-6   623-330,731.25
720P0-7s    0-743.75
730P0-7s    0-743.75
730C604-5s-8-6   613-330,231.25
740P0-7s    0-743.75
740C594-5s-8-6   603-329,731.25
750C584-5s-8-7   593-429,231.25
750P0-7s-0-1   143.75
760C574-5s-8-7   583-428,731.25
760P0-7s-0-1   143.75
770P0-7s-0-1   143.75
770C564-5s-8-7   573-428,231.25
780P0-7s-0-1   143.75
780C554-5s-8-7   563-427,731.25
790C544-6s-8-6   553-427,237.50
790P1s    150.00
800C534-6s-8-6   543-426,737.50
800P1s    150.00
810C524-6s-8-7   533-526,237.50
810P1s-0-1   1-150.00
820P1s-0-1   1-150.00
820C514-6s-8-7   523-525,737.50
830C504-6s-8-7   513-525,237.50
830P1s-0-1   1-150.00
840P1s-0-1   1-150.00
840C494-6s-8-7   503-524,737.50
850C484-7s-8-6   493-524,243.75
850P1-1s    1-156.25
860P1-1s-0-1   1-256.25
860C474-7s-8-7   483-623,743.75
870C464-7s-8-7   473-623,243.75
870P1-1s-0-1   1-256.25
880P1-1s-0-1   1-256.25
880C454-7s-8-7   463-622,743.75
890C444-7s-8-7   453-622,243.75
890P1-1s-0-1   1-256.25
900P1-2s    1-262.50
900C435s-8-6   443-621,750.00
910P1-2s-0-1   1-362.50
910C425s-8-7   433-721,250.00
920C415s-8-7   423-720,750.00
920P0-1s-0-1   0-26.25
930C405s-8-7   413-720,250.00
930P1-2s-0-1   1-362.50
940P0-1s-0-2   0-36.25
940C395-1s-8-6   403-719,756.25
950P1-3s-0-1   1-468.75
950C385-1s-8-7   39419,256.25
960P0-1s-0-2   0-36.25
960C375-1s-8-7   38418,756.25
970P1-4s    1-475.00
970C365-2s-8-6   37418,262.50
980P0-2s-0-2   0-412.50
980C355-2s-8-7   364-117,762.50
990C345-2s-8-7   354-117,262.50
990P1-4s-0-1   1-575.00
1000C335-3s-8-6   344-116,768.75
1000P0-4s-0-2   0-625.00
1010C325-3s-8-7   334-216,268.75
1010P1-5s-0-1   1-681.25
1020P0-6s-0-2   137.50
1020C315-3s-8-7   324-215,768.75
1030C305-4s-8-7   314-315,275.00
1030P1s-0-1   1-150.00
1040C295-4s-8-7   304-314,775.00
1040P1-2s    1-262.50
1050C285-5s-8-7   294-414,281.25
1050P1-4s    1-475.00
1060C275-6s-8-6   284-413,787.50
1060P1-6s    1-687.50
1070C265-6s-8-7   274-513,287.50
1070P2s    2100.00
1080P2-2s    2-2112.50
1080C256s-8-6   264-612,800.00
1090C246-1s-8-6   254-712,306.25
1090P2-5s    2-5131.25
1100P3s    3150.00
1100C236-3s-8-6   245-111,818.75
1110C226-7s-8-5   235-411,343.75
1110P3-4s+0-1   3-3175.00
1120P4s+0-1   3-7200.00
1120C217-3s-8-5   22610,868.75
1130C208-1s-8-4   216-510,406.25
1130P4-5s+0-1   4-4231.25
1140C198-7s-8-3   207-29,943.75
1140P5-3s+0-2   5-1268.75
1150C189-5s-8-4   198-19,481.25
1150P6-1s+0-2   5-7306.25
1160P7s+0-3   6-5350.00
1160C180-4s-8-3   188-79,025.00
1170C171-4s-8-3   179-78,575.00
1170P8s+0-3   7-5400.00
1180P9-1s+0-4   8-5456.25
1180C162-5s-8-2   170-78,131.25
1190P10-3s+0-5   9-6518.75
1190C153-7s-8-2   162-17,693.75
1200P11-6s+0-5   11-1587.50
1200C145-2s-8-1   153-37,262.50
1210C137s-8   1456,850.00
1210P13-4s+0-6   12-6675.00
1220P15-3s+0-7   14-4768.75
1220C129s-7-6   136-66,450.00
1230P17-4s+1-1   16-3875.00
1230C121-1s-7-5   128-66,056.25
1240P19-6s+1-2   18-4987.50
1240C113-3s-7-4   120-75,668.75
1250P22-2s+1-3   20-71,112.50
1250C105-7s-7-3   113-25,293.75
1260P25s+1-4   23-41,250.00
1260C98-5s-7-2   105-74,931.25
1270P28-1s+1-6   26-31,406.25
1270C91-6s-7   98-64,587.50
1280C85-1s-6-7   924,256.25
1280P31-4s+1-7   29-51,575.00
1290P35-1s+2-1   331,756.25
1290C78-7s-6-4   85-33,943.75
1300P39-1s+2-3   36-61,956.25
1300C72-7s-6-3   79-23,643.75
1310P43-4s+2-5   40-72,175.00
1310C67-2s-6-1   73-33,362.50
1320P48-2s+3   45-22,412.50
1320C62s-5-6   67-63,100.00
1330C57s-5-3   62-32,850.00
1330P53-2s+3-3   49-72,662.50
1340C52-3s-5   57-32,618.75
1340P58-5s+3-6   54-72,931.25
1350P64-2s+4   60-23,212.50
1350C48s-4-6   52-62,400.00
1360C43-7s-4-4   48-32,193.75
1360P70-1s+4-2   65-73,506.25
1370P76-2s+4-4   71-63,812.50
1370C40s-4-2   44-22,000.00
1380C36-3s-4-1   40-41,818.75
1380P82-4s+4-4   784,125.00
1390P89-1s+4-6   84-34,456.25
1390C33s-4   371,650.00
1400C29-7s-3-7   33-61,493.75
1400P96s+4-7   91-14,800.00
1410C27-1s-3-5   30-61,356.25
1410P103-2s+5-1   98-15,162.50
1420C24-5s-3-3   281,231.25
1420P110-6s+5-3   105-35,537.50
1430C22-3s-3-1   25-41,118.75
1430P118-4s+5-5   112-75,925.00
1440P126-3s+5-7   120-46,318.75
1440C20-2s-2-7   23-11,012.50
1450P134-3s+6   128-36,718.75
1450C18-3s-2-5   21918.75
1460P142-5s+6-2   136-37,131.25
1460C16-5s-2-4   19-1831.25
1470P151-2s+6-5   144-57,562.50
1470C15-2s-2-1   17-3762.50
1480P159-7s+6-7   1537,993.75
1480C13-7s-1-7   15-6693.75
1490C12-5s-1-6   14-3631.25
1490P168-5s+7   161-58,431.25
1500C11-4s-1-4   13575.00
1500P177-4s+7-2   170-28,875.00
1510C10-3s-1-4   11-7518.75
1510P186-3s+7-3   1799,318.75
1520P195-4s+7-4   1889,775.00
1520C9-3s-1-3   10-6468.75
1530P204-4s+7-4   19710,225.00
1530C8-4s-1-2   9-6425.00
1540P213-6s+7-5   206-110,687.50
1540C7-6s-1-1   8-7387.50
1550P223s+7-6   215-211,150.00
1550C7s-1-1   8-1350.00
1560P232-2s+7-6   224-411,612.50
1560C6-3s-1   7-3318.75
1570C5-7s-0-7   6-6293.75
1570P241-5s+7-7   233-612,081.25
1580P251s+7-7   243-112,550.00
1580C5-3s-0-6   6-1268.75
1590P260-4s+8   252-413,025.00
1590C4-7s-0-6   5-5243.75
1600C4-4s-0-5   5-1225.00
1600P270-1s+8-1   26213,506.25
1610C4-1s-0-5   4-6206.25
1610P279-6s+8-2   271-413,987.50
1620C3-6s-0-5   4-3187.50
1620P289-4s+8-3   281-114,475.00
1630C3-3s-0-5   4168.75
1630P299-2s+8-3   290-714,962.50
1640C3s-0-5   3-5150.00
1640P309s+8-3   300-515,450.00
1650C2-6s-0-5   3-3137.50
1650P318-7s+8-4   310-315,943.75
1660C2-4s-0-5   3-1125.00
1660P328-6s+8-4   320-216,437.50
1670C2-2s-0-5   2-7112.50
1670P338-5s+8-4   330-116,931.25
1680P348-4s+8-4   34017,425.00
1680C2s-0-5   2-5100.00
1690P358-4s+8-5   349-717,925.00
1690C2-2s-0-1   2-3112.50
1700P368-3s+8-4   359-718,418.75
1700C1-6s-0-4   2-287.50
1710C2-1s-0-1   2-2106.25
1710P378-3s+8-5   369-618,918.75
1720P388-2s+8-5   379-519,412.50
1720C1-4s-0-3   1-775.00
1730C1-7s-0-2   2-193.75
1730P398-1s+8-4   389-519,906.25
1740P408-1s+8-5   399-420,406.25
1740C1-2s-0-3   1-562.50
1750C1-7s-0-1   293.75
1750P418-1s+8-5   409-420,906.25
1760P428s+8-5   419-321,400.00
1760C1s-0-3   1-350.00
1770P438s+8-5   429-321,900.00
1770C1-6s-0-1   1-787.50
1780P447-7s+8-5   439-222,393.75
1780C0-7s-0-2   1-143.75
1790P457-7s+8-5   449-222,893.75
1790C1-5s-0-1   1-681.25
1800C0-6s-0-2   137.50
1800P467-7s+8-5   459-223,393.75
1810C1-4s-0-1   1-575.00
1810P477-6s+8-5   469-123,887.50
1820C0-5s-0-2   0-731.25
1820P487-6s+8-5   479-124,387.50
1830P497-6s+8-5   489-124,887.50
1830C1-4s-0-1   1-575.00
1840C1-3s-0-1   1-468.75
1840P507-5s+8-5   49925,381.25
1850P517-5s+8-5   50925,881.25
1850C1-3s-0-1   1-468.75
1860C0-3s-0-2   0-518.75
1860P527-5s+8-5   51926,381.25
1870P537-4s+8-5   528-726,875.00
1870C1-2s-0-1   1-362.50
1880C0-3s-0-1   0-418.75
1880P547-4s+8-5   538-727,375.00
1890P557-4s+8-5   548-727,875.00
1890C1-2s-0-1   1-362.50
1900C0-2s-0-2   0-412.50
1900P567-4s+8-5   558-728,375.00
1910P577-3s+8-5   568-628,868.75
1910C1-1s-0-1   1-256.25
1920C1-1s-0-1   1-256.25
1920P587-3s+8-5   578-629,368.75
1930P597-3s+8-5   588-629,868.75
1930C1-1s-0-1   1-256.25
1940C1-1s    1-156.25
1940P607-3s+8-6   598-530,368.75
1950P617-2s+8-5   608-530,862.50
1950C1s-0-1   1-150.00
1960C1s-0-1   1-150.00
1960P627-2s+8-5   618-531,362.50
1970P637-2s+8-5   628-531,862.50
1970C1s-0-1   1-150.00
1980C1s    150.00
1980P647-2s+8-6   638-432,362.50
1990P657-2s+8-6   648-432,862.50
1990C1s    150.00
2000C0-1s-0-1   0-26.25
2000P667-1s+8-5   658-433,356.25
2010C0-7s-0-1   143.75
2010P677-1s+8-5   668-433,856.25
2020C0-1s-0-1   0-26.25
2020P687-1s+8-5   678-434,356.25
2030P697-1s+8-6   688-334,856.25
2030C0-7s    0-743.75
2040C0-6s-0-1   0-737.50
2040P707s+8-5   698-335,350.00
2050C0-6s-0-1   0-737.50
2050P717s+8-5   708-335,850.00
2060P727s+8-5   718-336,350.00
2060C0-6s-0-1   0-737.50
2070C0-6s    0-637.50
2070P737s+8-6   728-236,850.00
2080C0-6s    0-637.50
2080P747s+8-6   738-237,350.00
2090P757s+8-6   748-237,850.00
2090C0-6s    0-637.50
2100C0-1s    0-16.25
2100P766-7s+8-5   758-238,343.75
2110C0-5s-0-1   0-631.25
2110P776-7s+8-5   768-238,843.75
2120C0-5s    0-531.25
2120P786-7s+8-6   778-139,343.75
2130C0-5s    0-531.25
2130P796-7s+8-6   788-139,843.75
2140C0-5s    0-531.25
2140P806-7s+8-6   798-140,343.75
2150P816-7s+8-6   808-140,843.75
2150C0-5s    0-531.25
2160P826-6s+8-5   818-141,337.50
2160C0-4s-0-1   0-525.00
2170P836-6s+8-5   828-141,837.50
2170C0-4s-0-1   0-525.00
2180P846-6s+8-5   838-142,337.50
2180C0-4s-0-1   0-525.00
2190C0-4s    0-425.00
2190P856-6s+8-6   84842,837.50
2200C0-4s    0-425.00
2200P866-6s+8-6   85843,337.50
Go to Top
Account
Information Center
About
Products
Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.