Farm Futures
   Search Site:  Search Site Saturday, May 25, 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
ON13 (Jul 13 ats)365-0s -5-2376-6376-6376-61:15 PM Last Trade: 05/08/2013 1:15 PM
Expiration Date: Jun 21, 2013
Days to Expiration: 27
StrikeLastChangeOpenHighLowPrevPremium
150C216-4s+11-4   20510,825.00
150P0-1s    0-16.25
160C206-4s+11-4   19510,325.00
160P0-1s    0-16.25
170P0-1s    0-16.25
170C196-4s+11-4   1859,825.00
180C186-4s+11-4   1759,325.00
180P0-1s    0-16.25
190P0-1s    0-16.25
190C176-4s+11-4   1658,825.00
200C166-4s+11-4   1558,325.00
200P0-1s    0-16.25
210P0-1s    0-16.25
210C156-4s+11-4   1457,825.00
220P0-1s    0-16.25
220C146-4s+11-4   1357,325.00
230P0-1s    0-16.25
230C136-4s+11-4   1256,825.00
240P0-1s    0-16.25
240C126-4s+11-3   115-16,325.00
250P0-1s-0-1   0-26.25
250C116-5s+11-3   105-25,831.25
260P0-2s-0-2   0-412.50
260C106-6s+11-2   95-45,337.50
270P0-2s-0-1   0-312.50
270C97s+11-1   85-74,850.00
275P0-4s-0-4   125.00
275C92s+11   814,600.00
280P0-3s-0-1   0-418.75
280C87s+10-7   76-14,350.00
285P0-4s-0-6   1-225.00
285C82s+10-6   71-24,100.00
290C77s+10-4   66-43,850.00
290P0-5s-0-1   0-631.25
295P0-5s-1   1-531.25
295C72-1s+10-4   61-53,606.25
300P0-6s-1-1   1-737.50
300C67-2s+10-3   56-73,362.50
305C62-2s+10   52-23,112.50
305P0-6s-1-4   2-237.50
310C57-3s+9-6   47-52,868.75
310P0-7s-1-6   2-543.75
315P1s-2   350.00
315C52-4s+9-4   432,625.00
320P1-4s-0-1   1-575.00
320C47-6s+9-2   38-42,387.50
325P1-4s-2-5   4-175.00
325C43s+8-7   34-12,150.00
330C38-3s+8-5   29-61,918.75
330P2-1s    2-1106.25
335C34s+8-3   25-51,700.00
335P2-4s-3-1   5-5125.00
340C29-6s+8-1   21-51,487.50
340P3-4s+0-4   3175.00
345P4-2s-4   8-2212.50
345C25-6s+7-4   18-21,287.50
350C20-4s-4-5   25-11,025.00
350P5-4s+0-5   4-7275.00
355C18-4s+6-1   12-3925.00
355P7-1s+1   6-1356.25
360C13-7s-4-1   18693.75
360P8-7s+1-1   7-6443.75
365C12-5s+4-6   7-7631.25
365P11-1s-6-6   17-7556.25
370C9s-3   12450.00
370P14s+2-2   11-6700.00
375P16-7s-7-7   24-6843.75
375C8-3s+3-5   4-6418.75
380C5-3s-2-1   7-4268.75
380P20-3s+3-1   17-21,018.75
385P23-6s-9   32-61,187.50
385C5-2s+2-4   2-6262.50
390C3s-1-4   4-4150.00
390P28s+3-6   24-21,400.00
395P31-6s-9-6   41-41,587.50
395C2-1s-1-2   3-3106.25
400C1-4s-0-7   2-375.00
400P36-4s+4-3   32-11,825.00
405P40-3s-10-3   50-62,018.75
405C1-7s+1-1   0-693.75
410C0-6s-0-5   1-337.50
410P45s-10-4   55-42,250.00
415P49-4s-10-7   60-32,475.00
415C0-4s-0-4   125.00
420P54-1s-11-1   65-22,706.25
420C0-3s-0-3   0-618.75
425C0-2s-0-2   0-412.50
425P59-1s-11   70-12,956.25
430P64s-11-1   75-13,200.00
430C0-4s+0-3   0-125.00
435C0-3s+0-2   0-118.75
435P68-7s-11-2   80-13,443.75
440C0-1s    0-16.25
440P73-7s-11-1   853,693.75
445P78-7s-11-1   903,943.75
445C0-3s+0-2   0-118.75
450P83-6s-11-2   954,187.50
450C0-2s+0-1   0-112.50
455C0-2s+0-1   0-112.50
455P88-6s-11-2   1004,437.50
460C0-1s    0-16.25
460P93-6s-11-2   1054,687.50
465P98-6s-11-2   1104,937.50
465C0-2s+0-1   0-112.50
470C0-1s    0-16.25
470P103-5s-11-3   1155,181.25
475P108-5s-11-3   1205,431.25
475C0-1s    0-16.25
480C0-1s    0-16.25
480P113-5s-11-3   1255,681.25
485P118-5s-11-3   1305,931.25
485C0-1s    0-16.25
490P123-4s-11-4   1356,175.00
490C0-1s    0-16.25
500P133-4s-11-4   1456,675.00
500C0-1s    0-16.25
510P143-4s-11-4   1557,175.00
510C0-1s    0-16.25
520P153-4s-11-4   1657,675.00
520C0-1s    0-16.25
530C0-1s    0-16.25
530P163-4s-11-4   1758,175.00
540C0-1s    0-16.25
540P173-4s-11-4   1858,675.00
550C0-1s    0-16.25
550P183-4s-11-4   1959,175.00
560C0-1s    0-16.25
560P193-4s-11-4   2059,675.00
570C0-1s    0-16.25
570P203-4s-11-4   21510,175.00
580C0-1s    0-16.25
580P213-4s-11-4   22510,675.00
590P223-4s-11-4   23511,175.00
590C0-1s    0-16.25
600C0-1s    0-16.25
600P233-4s-11-4   24511,675.00
610C0-1s    0-16.25
610P243-4s-11-4   25512,175.00
Go to Top
Account
Information Center
About
Products
Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.