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
RBOM13 (Jun 13 Gasoline B)2.9069s +0.02472.92762.87552.88135:14 PM Last Trade: 05/17/2013 5:14 PM
Expiration Date: May 28, 2013
Days to Expiration: 9
StrikeLastChangeOpenHighLowPrevPremium
150P0.0001s+0.0000   0.00010.01
175P0.0001s+0.0000   0.00010.01
185P0.0001s+0.0000   0.00010.01
190P0.0001s+0.0000   0.00010.01
202C0.8869s+0.0247   0.862244.35
209P0.0001s+0.0000   0.00010.01
225P0.0001s+0.0000   0.00010.01
230P0.0001s+0.0000   0.00010.01
232P0.0001s+0.0000   0.00010.01
235P0.0001s+0.0000   0.00010.01
239P0.0001s+0.0000   0.00010.01
239C0.5169s+0.0247   0.492225.85
240P0.0001s+0.0000   0.00010.01
241P0.0001s+0.0000   0.00010.01
243P0.0001s+0.0000   0.00010.01
245P0.0001s+0.0000   0.00010.01
245C0.4570s+0.0248   0.432222.85
247P0.0001s+0.0000   0.00010.01
248P0.0001s+0.0000   0.00010.01
249P0.0001s+0.0000   0.00010.01
250P0.0001s+0.0000   0.00010.01
250C0.4070s+0.0247   0.382320.35
251P0.0001s-0.0001   0.00020.01
253P0.0002s+0.0000   0.00020.01
255C0.3571s+0.0246   0.332517.86
255P0.0003s+0.0000   0.00030.02
257P0.0003s-0.0002   0.00050.02
258P0.0004s-0.0002   0.00060.02
259P0.0005s-0.0002   0.00070.03
260C0.3074s+0.0244   0.283015.37
260P0.0005s-0.0003   0.00080.03
261P0.0006s-0.0003   0.00090.03
262P0.0007s-0.0004   0.00110.04
262C0.2876s+0.0243   0.263314.38
263P0.0008s-0.0005   0.00130.04
264P0.0010s-0.0005   0.00150.05
265P0.0011s-0.0007   0.00180.06
265C0.2580s+0.0241   0.233912.90
266P0.0013s-0.0008   0.00210.07
267C0.2384s+0.0238   0.214611.92
267P0.0015s-0.0009   0.00240.08
268P0.0017s-0.0011   0.00280.09
269P0.0020s-0.0013   0.00330.10
270P0.0023s-0.0015   0.00380.12
270C0.2092s+0.0232   0.186010.46
271C0.1995s+0.0229   0.17669.98
271P0.0026s-0.0018   0.00440.13
272P0.0031s-0.0021   0.00520.16
272C0.1900s+0.0226   0.16749.50
273P0.0036s-0.0024   0.00600.18
273C0.1805s+0.0223   0.15829.03
274C0.1711s+0.0220   0.14918.56
274P0.0042s-0.0028   0.00700.21
275P0.0049s-0.0031  0.00650.00800.25
275C0.1617s+0.0215   0.14028.09
276P0.0056s-0.0037  0.00810.00930.28
276C0.1525s+0.0210   0.13157.63
277P0.0065s-0.0042  0.00780.01070.33
277C0.1434s+0.0205   0.12297.17
278P0.0075s-0.0047  0.00870.01220.38
278C0.1344s+0.0200   0.11446.72
279P0.0087s-0.0055  0.00980.01420.44
279C0.1256s+0.0193   0.10636.28
280P0.0100s-0.0063  0.01110.01630.50
280C0.1169s+0.0184   0.09855.85
281C0.1084s+0.0175   0.09095.42
281P0.0115s-0.0072  0.01260.01870.58
282P0.0134s-0.0080  0.01430.02140.67
282C0.1003s+0.0167   0.08365.02
283P0.0156s-0.0087  0.01570.02430.78
283C0.0925s+0.0160   0.07654.63
284C0.0849s+0.0151   0.06984.25
284P0.0180s-0.0096  0.01750.02760.90
285P0.0208s-0.0104  0.01700.03121.04
285C0.0777s+0.0143   0.06343.89
286P0.0238s-0.0113  0.02240.03511.19
286C0.0707s+0.0134   0.05733.54
287C0.0640s+0.0125   0.05153.20
287P0.0271s-0.0122  0.02470.03931.36
288C0.0577s+0.0116   0.04612.89
288P0.0308s-0.0131  0.02790.04391.54
289C0.0518s+0.0104   0.04142.59
289P0.0349s-0.0143  0.03130.04921.75
290P0.0393s-0.0156  0.03000.05491.97
290C0.0462s+0.0091  0.03920.03712.31
291P    0.03900.06010.00
291C0.0409s+0.0077   0.03322.05
292P    0.04350.06650.00
292C0.0364s+0.0069   0.02951.82
293P    0.04880.07330.00
293C0.0323s+0.0061  0.03450.02621.62
294P0.0616s-0.0194  0.05400.08103.08
294C0.0285s+0.0053   0.02321.43
295P0.0682s-0.0201  0.06020.08833.41
295C0.0251s+0.0046  0.02200.02051.26
296P    0.06610.09510.00
296C0.0220s+0.0040   0.01801.10
297C0.0192s+0.00340.0200 0.02000.01580.96
297P    0.07270.10290.00
298C0.0167s+0.0029   0.01380.84
298P    0.07970.11130.00
299C0.0144s+0.0021   0.01230.72
300C0.0125s+0.0016  0.01250.01090.63
300P0.1055s-0.0232   0.12875.28
301C0.0107s+0.0010   0.00970.54
302P0.1225s-0.0239   0.14646.13
302C0.0094s+0.0008   0.00860.47
303C0.0083s+0.0006   0.00770.42
303P0.1314s-0.0241   0.15556.57
304C0.0073s+0.0005   0.00680.37
305C0.0064s+0.0003   0.00610.32
305P0.1495s-0.0244   0.17397.48
306P0.1587s-0.0245   0.18327.94
306C0.0056s+0.0002   0.00540.28
307C0.0049s+0.0001   0.00480.25
308C0.0043s+0.0000   0.00430.22
309C0.0038s+0.0000   0.00380.19
310P0.1964s-0.0248   0.22129.82
310C0.0034s+0.0000  0.00380.00340.17
311C0.0030s-0.0001   0.00310.15
312C0.0026s-0.0001   0.00270.13
312P0.2157s-0.0248   0.240510.79
314C0.0020s-0.0002   0.00220.10
315C0.0018s-0.0002   0.00200.09
316C0.0016s-0.0002   0.00180.08
316P0.2547s-0.0248   0.279512.74
317C0.0014s-0.0002   0.00160.07
317P0.2645s-0.0249   0.289413.23
320C0.0010s-0.0002   0.00120.05
320P0.2941s-0.0249   0.319014.71
323P0.3238s-0.0249   0.348716.19
325C0.0006s-0.0002   0.00080.03
325P0.3437s-0.0248   0.368517.19
330C0.0004s-0.0001   0.00050.02
332C0.0003s-0.0001   0.00040.02
335C0.0002s-0.0002   0.00040.01
335P0.4433s-0.0248   0.468122.17
340C0.0002s-0.0001   0.00030.01
342C0.0001s-0.0001   0.00020.01
345C0.0001s-0.0001   0.00020.01
350C0.0001s+0.0000   0.00010.01
355C0.0001s+0.0000   0.00010.01
360C0.0001s+0.0000   0.00010.01
365C0.0001s+0.0000   0.00010.01
375C0.0001s+0.0000   0.00010.01
395C0.0001s+0.0000   0.00010.01
415C0.0001s+0.0000   0.00010.01
Go to Top
Account
Information Center
About
Products
Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.