Magazines
American Agriculturist
California Farmer
Carolina-Virginia Farmer
Dakota Farmer
Indiana Prairie Farmer
Kansas Farmer
Michigan Farmer
Mid-South Farmer
Missouri Ruralist
Nebraska Farmer
Ohio Farmer
Prairie Farmer
Southern Farmer
The Farmer
The Farmer-Stockman
Wallaces Farmer
Western Farmer-Stockman
Wisconsin Agriculturist
Farm Futures
Beef Producer
Shows
Farm Progress Show
Hay Expo
Husker Harvest Days
New York Farm Show
Farm Progress America
Search
Search Site:
Friday, May 24, 2013 |
Bookmark This Site
Home
Markets
News
Weather
Farm Futures NOW!
Magazine Online
RSS News
Mobile
Subscribe
Reprints
Register
Login
About Us
Advertise
Options Month:
Jun 13 S&P Midcap 400
Futures Data:
Contract
Last
Change
High
Low
Open
Last Trade
MDM13
(
Jun 13 S&P Midcap 400
)
1188.00s
-4.30
1187.50
1180.00
1180.00
9:03 AM
Expiration Date:
Jun 20, 2013
Days to Expiration:
27
Strike
Last
Change
Open
High
Low
Prev
Premium
71000C
478.00s
-4.30
482.30
23,900.00
71000P
0.00s
+0.00
0.00
0.00
71500C
473.00s
-4.30
477.30
23,650.00
71500P
0.00s
+0.00
0.00
0.00
72000P
0.00s
+0.00
0.00
0.00
72000C
468.00s
-4.30
472.30
23,400.00
72500C
463.00s
-4.30
467.30
23,150.00
72500P
0.00s
+0.00
0.00
0.00
73000C
458.00s
-4.30
462.30
22,900.00
73000P
0.00s
+0.00
0.00
0.00
73500C
453.00s
-4.30
457.30
22,650.00
73500P
0.00s
+0.00
0.00
0.00
74000P
0.00s
+0.00
0.00
0.00
74000C
448.00s
-4.30
452.30
22,400.00
74500C
443.00s
-4.30
447.30
22,150.00
74500P
0.00s
+0.00
0.00
0.00
75000P
0.00s
+0.00
0.00
0.00
75000C
438.00s
-4.30
442.30
21,900.00
75500P
0.00s
+0.00
0.00
0.00
75500C
433.00s
-4.30
437.30
21,650.00
76000C
428.00s
-4.30
432.30
21,400.00
76000P
0.00s
+0.00
0.00
0.00
76500P
0.00s
+0.00
0.00
0.00
76500C
423.00s
-4.30
427.30
21,150.00
77000C
418.00s
-4.30
422.30
20,900.00
77000P
0.00s
+0.00
0.00
0.00
77500C
413.00s
-4.30
417.30
20,650.00
77500P
0.00s
+0.00
0.00
0.00
78000C
408.00s
-4.30
412.30
20,400.00
78000P
0.00s
+0.00
0.00
0.00
78500C
403.00s
-4.30
407.30
20,150.00
78500P
0.00s
+0.00
0.00
0.00
79000P
0.00s
+0.00
0.00
0.00
79000C
398.00s
-4.30
402.30
19,900.00
79500P
0.00s
+0.00
0.00
0.00
79500C
393.00s
-4.30
397.30
19,650.00
80000P
0.00s
+0.00
0.00
0.00
80000C
388.00s
-4.30
392.30
19,400.00
80500C
383.00s
-4.30
387.30
19,150.00
80500P
0.00s
+0.00
0.00
0.00
81000C
378.00s
-4.30
382.30
18,900.00
81000P
0.00s
+0.00
0.00
0.00
81500P
0.00s
+0.00
0.00
0.00
81500C
373.00s
-4.30
377.30
18,650.00
82000P
0.00s
+0.00
0.00
0.00
82000C
368.00s
-4.30
372.30
18,400.00
82500C
363.00s
-4.30
367.30
18,150.00
82500P
0.00s
+0.00
0.00
0.00
83000P
0.00s
+0.00
0.00
0.00
83000C
358.00s
-4.30
362.30
17,900.00
83500P
0.00s
+0.00
0.00
0.00
83500C
353.00s
-4.30
357.30
17,650.00
84000P
0.00s
+0.00
0.00
0.00
84000C
348.00s
-4.30
352.30
17,400.00
84500C
343.00s
-4.30
347.30
17,150.00
84500P
0.00s
+0.00
0.00
0.00
85000P
0.00s
+0.00
0.00
0.00
85000C
338.00s
-4.30
342.30
16,900.00
85500P
0.00s
+0.00
0.00
0.00
85500C
333.00s
-4.30
337.30
16,650.00
86000P
0.00s
+0.00
0.00
0.00
86000C
328.00s
-4.30
332.30
16,400.00
86500P
0.00s
+0.00
0.00
0.00
86500C
323.00s
-4.30
327.30
16,150.00
87000P
0.00s
+0.00
0.00
0.00
87000C
318.00s
-4.30
322.30
15,900.00
87500P
0.00s
+0.00
0.00
0.00
87500C
313.00s
-4.30
317.30
15,650.00
88000C
308.00s
-4.30
312.30
15,400.00
88000P
0.00s
+0.00
0.00
0.00
88500C
303.00s
-4.30
307.30
15,150.00
88500P
0.00s
+0.00
0.00
0.00
89000C
298.00s
-4.30
302.30
14,900.00
89000P
0.00s
+0.00
0.00
0.00
89500P
0.00s
+0.00
0.00
0.00
89500C
293.00s
-4.30
297.30
14,650.00
90000P
0.00s
+0.00
0.00
0.00
90000C
288.00s
-4.30
292.30
14,400.00
90500P
0.00s
+0.00
0.00
0.00
90500C
283.00s
-4.30
287.30
14,150.00
91000C
278.00s
-4.30
282.30
13,900.00
91000P
0.00s
+0.00
0.00
0.00
91500C
273.00s
-4.30
277.30
13,650.00
91500P
0.00s
+0.00
0.00
0.00
92000C
268.00s
-4.30
272.30
13,400.00
92000P
0.00s
+0.00
0.00
0.00
92500P
0.00s
+0.00
0.00
0.00
92500C
263.00s
-4.30
267.30
13,150.00
93000C
258.00s
-4.30
262.30
12,900.00
93000P
0.00s
+0.00
0.00
0.00
93500P
0.00s
+0.00
0.00
0.00
93500C
253.00s
-4.30
257.30
12,650.00
94000C
248.00s
-4.30
252.30
12,400.00
94000P
0.00s
+0.00
0.00
0.00
94500P
0.00s
+0.00
0.00
0.00
94500C
243.00s
-4.30
247.30
12,150.00
95000C
238.00s
-4.30
242.30
11,900.00
95000P
0.00s
+0.00
0.00
0.00
95500C
233.00s
-4.30
237.30
11,650.00
95500P
0.05s
+0.00
0.05
2.50
96000C
228.00s
-4.30
232.30
11,400.00
96000P
0.05s
+0.00
0.05
2.50
96500P
0.05s
+0.00
0.05
2.50
96500C
223.00s
-4.30
227.30
11,150.00
97000C
218.05s
-4.30
222.35
10,902.50
97000P
0.10s
+0.00
0.10
5.00
97500C
213.05s
-4.30
217.35
10,652.50
97500P
0.10s
+0.00
0.10
5.00
98000C
208.05s
-4.30
212.35
10,402.50
98000P
0.10s
+0.00
0.10
5.00
98250C
205.55s
-4.30
209.85
10,277.50
98250P
0.10s
+0.00
0.10
5.00
98500P
0.15s
+0.00
0.15
7.50
98500C
203.10s
-4.30
207.40
10,155.00
98750P
0.15s
+0.00
0.15
7.50
98750C
200.60s
-4.30
204.90
10,030.00
99000P
0.15s
+0.00
0.15
7.50
99000C
198.10s
-4.30
202.40
9,905.00
99250C
195.60s
-4.30
199.90
9,780.00
99250P
0.15s
+0.00
0.15
7.50
99500P
0.20s
+0.00
0.20
10.00
99500C
193.15s
-4.30
197.45
9,657.50
99750C
190.65s
-4.30
194.95
9,532.50
99750P
0.20s
+0.00
0.20
10.00
100000P
0.20s
+0.00
0.20
10.00
100000C
188.15s
-4.30
192.45
9,407.50
100250P
0.20s
+0.00
0.20
10.00
100250C
185.65s
-4.30
189.95
9,282.50
100500P
0.25s
+0.00
0.25
12.50
100500C
183.20s
-4.30
187.50
9,160.00
100750P
0.25s
+0.00
0.25
12.50
100750C
180.70s
-4.30
185.00
9,035.00
101000P
0.25s
+0.00
0.25
12.50
101000C
178.20s
-4.30
182.50
8,910.00
101250P
0.25s
+0.00
0.25
12.50
101250C
175.70s
-4.30
180.00
8,785.00
101500P
0.25s
+0.00
0.25
12.50
101500C
173.20s
-4.30
177.50
8,660.00
101750C
170.70s
-4.30
175.00
8,535.00
101750P
0.25s
+0.00
0.25
12.50
102000C
168.25s
-4.30
172.55
8,412.50
102000P
0.30s
+0.00
0.30
15.00
102250P
0.30s
+0.00
0.30
15.00
102250C
165.75s
-4.30
170.05
8,287.50
102500C
163.30s
-4.30
167.60
8,165.00
102500P
0.35s
+0.00
0.35
17.50
102750P
0.40s
+0.00
0.40
20.00
102750C
160.85s
-4.30
165.15
8,042.50
103000P
0.40s
+0.00
0.40
20.00
103000C
158.35s
-4.30
162.65
7,917.50
103250P
0.45s
+0.00
0.45
22.50
103250C
155.90s
-4.30
160.20
7,795.00
103500C
153.40s
-4.30
157.70
7,670.00
103500P
0.45s
+0.00
0.45
22.50
103750C
150.95s
-4.30
155.25
7,547.50
103750P
0.50s
+0.00
0.50
25.00
104000P
0.60s
+0.05
0.55
30.00
104000C
148.55s
-4.25
152.80
7,427.50
104250P
0.65s
+0.05
0.60
32.50
104250C
146.10s
-4.25
150.35
7,305.00
104500P
0.70s
+0.05
0.65
35.00
104500C
143.65s
-4.20
147.85
7,182.50
104750P
0.75s
+0.05
0.70
37.50
104750C
141.20s
-4.20
145.40
7,060.00
105000P
0.75s
+0.00
0.75
37.50
105000C
138.70s
-4.25
142.95
6,935.00
105250P
0.75s
+0.00
0.75
37.50
105250C
136.20s
-4.30
140.50
6,810.00
105500C
133.75s
-4.30
138.05
6,687.50
105500P
0.80s
+0.00
0.80
40.00
105750P
0.85s
+0.00
0.85
42.50
105750C
131.30s
-4.30
135.60
6,565.00
106000P
0.95s
+0.05
0.90
47.50
106000C
128.90s
-4.25
133.15
6,445.00
106250P
1.05s
+0.05
1.00
52.50
106250C
126.50s
-4.25
130.75
6,325.00
106500C
124.10s
-4.20
128.30
6,205.00
106500P
1.15s
+0.10
1.05
57.50
106750P
1.20s
+0.05
1.15
60.00
106750C
121.65s
-4.25
125.90
6,082.50
107000C
119.20s
-4.25
123.45
5,960.00
107000P
1.25s
+0.05
1.20
62.50
107250C
116.75s
-4.25
121.00
5,837.50
107250P
1.30s
+0.05
1.25
65.00
107500P
1.40s
+0.05
1.35
70.00
107500C
114.35s
-4.25
118.60
5,717.50
107750P
1.50s
+0.05
1.45
75.00
107750C
111.95s
-4.25
116.20
5,597.50
108000C
109.55s
-4.20
113.75
5,477.50
108000P
1.60s
+0.10
1.50
80.00
108250C
107.15s
-4.20
111.35
5,357.50
108250P
1.70s
+0.10
1.60
85.00
108500P
1.80s
+0.10
1.70
90.00
108500C
104.75s
-4.20
108.95
5,237.50
108750P
1.85s
+0.10
1.75
92.50
108750C
102.30s
-4.20
106.50
5,115.00
109000P
1.95s
+0.10
1.85
97.50
109000C
99.90s
-4.20
104.10
4,995.00
109250P
2.05s
+0.10
1.95
102.50
109250C
97.50s
-4.20
101.70
4,875.00
109500P
2.20s
+0.15
2.05
110.00
109500C
95.15s
-4.15
99.30
4,757.50
109750C
92.80s
-4.10
96.90
4,640.00
109750P
2.35s
+0.20
2.15
117.50
110000C
90.45s
-4.10
94.55
4,522.50
110000P
2.50s
+0.20
2.30
125.00
110250C
88.10s
-4.10
92.20
4,405.00
110250P
2.65s
+0.20
2.45
132.50
110500C
85.75s
-4.10
89.85
4,287.50
110500P
2.80s
+0.20
2.60
140.00
110750P
2.95s
+0.20
2.75
147.50
110750C
83.40s
-4.10
87.50
4,170.00
111000P
3.10s
+0.20
2.90
155.00
111000C
81.05s
-4.10
85.15
4,052.50
111250C
78.75s
-4.05
82.80
3,937.50
111250P
3.30s
+0.25
3.05
165.00
111500P
3.50s
+0.30
3.20
175.00
111500C
76.45s
-4.00
80.45
3,822.50
111750P
3.70s
+0.30
3.40
185.00
111750C
74.15s
-4.00
78.15
3,707.50
112000C
71.85s
-4.00
75.85
3,592.50
112000P
3.90s
+0.30
3.60
195.00
112250P
4.15s
+0.35
3.80
207.50
112250C
69.60s
-3.95
73.55
3,480.00
112500P
4.40s
+0.35
4.05
220.00
112500C
67.35s
-3.95
71.30
3,367.50
112750P
4.65s
+0.35
4.30
232.50
112750C
65.10s
-3.95
69.05
3,255.00
113000C
62.90s
-3.90
66.80
3,145.00
113000P
4.95s
+0.40
4.55
247.50
113250C
60.70s
-3.90
64.60
3,035.00
113250P
5.25s
+0.40
4.85
262.50
113500C
58.55s
-3.85
62.40
2,927.50
113500P
5.60s
+0.45
5.15
280.00
113750C
56.40s
-3.80
60.20
2,820.00
113750P
5.95s
+0.50
5.45
297.50
114000C
54.25s
-3.80
58.05
2,712.50
114000P
6.30s
+0.50
5.80
315.00
114250P
6.70s
+0.55
6.15
335.00
114250C
52.15s
-3.75
55.90
2,607.50
114500P
7.10s
+0.60
6.50
355.00
114500C
50.05s
-3.70
53.75
2,502.50
114750P
7.55s
+0.65
6.90
377.50
114750C
48.00s
-3.65
51.65
2,400.00
115000C
45.95s
-3.65
49.60
2,297.50
115000P
8.00s
+0.65
7.35
400.00
115250C
43.95s
-3.60
47.55
2,197.50
115250P
8.50s
+0.70
7.80
425.00
115500C
42.00s
-3.50
45.50
2,100.00
115500P
9.00s
+0.75
8.25
450.00
115750P
9.60s
+0.85
8.75
480.00
115750C
40.10s
-3.40
43.50
2,005.00
116000P
10.20s
+0.90
9.30
510.00
116000C
38.20s
-3.40
41.60
1,910.00
116250P
10.80s
+0.95
9.85
540.00
116250C
36.30s
-3.35
39.65
1,815.00
116500P
11.50s
+1.00
10.50
575.00
116500C
34.50s
-3.30
37.80
1,725.00
116750P
12.25s
+1.10
11.15
612.50
116750C
32.75s
-3.20
35.95
1,637.50
117000C
31.00s
-3.10
34.10
1,550.00
117000P
13.00s
+1.20
11.80
650.00
117250P
13.75s
+1.20
12.55
687.50
117250C
29.25s
-3.10
32.35
1,462.50
117500C
27.60s
-3.00
30.60
1,380.00
117500P
14.60s
+1.30
13.30
730.00
117750P
15.45s
+1.35
14.10
772.50
117750C
25.95s
-2.95
28.90
1,297.50
118000P
16.35s
+1.45
14.90
817.50
118000C
24.35s
-2.85
27.20
1,217.50
118250C
22.80s
-2.80
25.60
1,140.00
118250P
17.30s
+1.50
15.80
865.00
118500C
21.30s
-2.70
24.00
1,065.00
118500P
18.30s
+1.60
16.70
915.00
118750P
19.35s
+1.65
17.70
967.50
118750C
19.85s
-2.65
22.50
992.50
119000P
20.45s
+1.75
18.70
1,022.50
119000C
18.45s
-2.55
21.00
922.50
119250P
21.65s
+1.85
19.80
1,082.50
119250C
17.15s
-2.45
19.60
857.50
119500P
22.90s
+1.95
20.95
1,145.00
119500C
15.90s
-2.35
18.25
795.00
119750P
24.20s
+2.05
22.15
1,210.00
119750C
14.70s
-2.25
16.95
735.00
120000P
25.55s
+2.15
23.40
1,277.50
120000C
13.55s
-2.15
15.70
677.50
120250P
26.95s
+2.25
24.70
1,347.50
120250C
12.45s
-2.05
14.50
622.50
120500C
11.45s
-1.95
13.40
572.50
120500P
28.45s
+2.35
26.10
1,422.50
120750C
10.45s
-1.85
12.30
522.50
120750P
29.95s
+2.45
27.50
1,497.50
121000C
9.50s
-1.75
11.25
475.00
121000P
31.50s
+2.55
28.95
1,575.00
121250P
33.10s
+2.60
30.50
1,655.00
121250C
8.60s
-1.70
10.30
430.00
121500C
7.75s
-1.60
9.35
387.50
121500P
34.75s
+2.70
32.05
1,737.50
121750P
36.50s
+2.80
33.70
1,825.00
121750C
7.00s
-1.50
8.50
350.00
122000C
6.30s
-1.40
7.70
315.00
122000P
38.30s
+2.90
35.40
1,915.00
122250C
5.65s
-1.30
6.95
282.50
122250P
40.15s
+3.00
37.15
2,007.50
122500P
42.05s
+3.10
38.95
2,102.50
122500C
5.05s
-1.20
6.25
252.50
123000C
3.95s
-1.05
5.00
197.50
123000P
45.95s
+3.25
42.70
2,297.50
123500C
3.10s
-0.85
3.95
155.00
123500P
50.10s
+3.45
46.65
2,505.00
124000P
54.30s
+3.55
50.75
2,715.00
124000C
2.35s
-0.75
3.10
117.50
124500P
58.75s
+3.70
55.05
2,937.50
124500C
1.80s
-0.60
2.40
90.00
125000P
63.35s
+3.85
59.50
3,167.50
125000C
1.40s
-0.45
1.85
70.00
125500C
1.00s
-0.40
1.40
50.00
125500P
67.95s
+3.90
64.05
3,397.50
126000P
72.75s
+4.05
68.70
3,637.50
126000C
0.75s
-0.30
1.05
37.50
126500P
77.55s
+4.15
73.40
3,877.50
126500C
0.55s
-0.20
0.75
27.50
127000C
0.35s
-0.20
0.55
17.50
127000P
82.35s
+4.10
78.25
4,117.50
127500C
0.25s
-0.15
0.40
12.50
127500P
87.25s
+4.15
83.10
4,362.50
128000C
0.20s
-0.05
0.25
10.00
128000P
92.20s
+4.25
87.95
4,610.00
128500P
97.15s
+4.25
92.90
4,857.50
128500C
0.15s
-0.05
0.20
7.50
129000P
102.10s
+4.25
97.85
5,105.00
129000C
0.10s
-0.05
0.15
5.00
129500C
0.05s
-0.05
0.10
2.50
129500P
107.10s
+4.30
102.80
5,355.00
130000C
0.00s
-0.05
0.05
0.00
130000P
112.00s
+4.20
107.80
5,600.00
130500P
117.00s
+4.30
112.70
5,850.00
130500C
0.00s
-0.05
0.05
0.00
131000P
122.00s
+4.30
117.70
6,100.00
131000C
0.00s
+0.00
0.00
0.00
131500P
127.00s
+4.30
122.70
6,350.00
131500C
0.00s
+0.00
0.00
0.00
132000C
0.00s
+0.00
0.00
0.00
132000P
132.00s
+4.30
127.70
6,600.00
132500C
0.00s
+0.00
0.00
0.00
132500P
137.00s
+4.30
132.70
6,850.00
133000C
0.00s
+0.00
0.00
0.00
133000P
142.00s
+4.30
137.70
7,100.00
133500P
147.00s
+4.30
142.70
7,350.00
133500C
0.00s
+0.00
0.00
0.00
134000C
0.00s
+0.00
0.00
0.00
134000P
152.00s
+4.30
147.70
7,600.00
134500P
157.00s
+4.30
152.70
7,850.00
134500C
0.00s
+0.00
0.00
0.00
135000C
0.00s
+0.00
0.00
0.00
135000P
162.00s
+4.30
157.70
8,100.00
135500P
167.00s
+4.30
162.70
8,350.00
135500C
0.00s
+0.00
0.00
0.00
136000C
0.00s
+0.00
0.00
0.00
136000P
172.00s
+4.30
167.70
8,600.00
136500C
0.00s
+0.00
0.00
0.00
136500P
177.00s
+4.30
172.70
8,850.00
137000C
0.00s
+0.00
0.00
0.00
137000P
182.00s
+4.30
177.70
9,100.00
137500C
0.00s
+0.00
0.00
0.00
137500P
187.00s
+4.30
182.70
9,350.00
138000C
0.00s
+0.00
0.00
0.00
138000P
192.00s
+4.30
187.70
9,600.00
138500C
0.00s
+0.00
0.00
0.00
138500P
197.00s
+4.30
192.70
9,850.00
139000C
0.00s
+0.00
0.00
0.00
139000P
202.00s
+4.30
197.70
10,100.00
139500C
0.00s
+0.00
0.00
0.00
139500P
207.00s
+4.30
202.70
10,350.00
140000P
212.00s
+4.30
207.70
10,600.00
140000C
0.00s
+0.00
0.00
0.00
140500P
217.00s
+4.30
212.70
10,850.00
140500C
0.00s
+0.00
0.00
0.00
141000P
222.00s
+4.30
217.70
11,100.00
141000C
0.00s
+0.00
0.00
0.00
141500C
0.00s
+0.00
0.00
0.00
141500P
227.00s
+4.30
222.70
11,350.00
142000P
232.00s
+4.30
227.70
11,600.00
142000C
0.00s
+0.00
0.00
0.00
142500C
0.00s
+0.00
0.00
0.00
142500P
237.00s
+4.30
232.70
11,850.00
143000C
0.00s
+0.00
0.00
0.00
143000P
242.00s
+4.30
237.70
12,100.00
143500P
247.00s
+4.30
242.70
12,350.00
143500C
0.00s
+0.00
0.00
0.00
144000C
0.00s
+0.00
0.00
0.00
144000P
252.00s
+4.30
247.70
12,600.00
Go to Top
Account
Login
Register
Information Center
Customer Service
Contact Us
Advertising Inquiries
Subscriptions
Privacy Policy
Advertising Specs
Reprints
About
Company Overview
General Inquiries
Corporate Communications
News
Editorial Offices
Sales
Careers
Products
State & Regional Magazines
Farm Futures
Beef Producer
Shows
Farm Progress Library
Farm Progress America, Broadcast
Data Solutions
Custom Publishing
Digital Solutions
Email Newsletter
Toolbox
Classified
Land for Sale
Magazine Online
Mobile Alerts
Growing Degree Days App
Farm Futures App
Beef Producer App
Farm Progress App
Powered by
iNet Solutions Group
©2011 All Rights Reserved.
-4.30