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
SPM13 (Jun 13 S&P 500 Index)1650.60s +0.601655.301634.701651.804:08 PM Last Trade: 05/24/2013 4:08 PM
Expiration Date: Jun 20, 2013
Days to Expiration: 26
StrikeLastChangeOpenHighLowPrevPremium
450P0.00s+0.00   0.000.00
450C1200.60s+0.60   1200.0060,030.00
475P0.00s+0.00   0.000.00
475C1175.60s+0.60   1175.0058,780.00
500P0.00s+0.00   0.000.00
500C1150.60s+0.60   1150.0057,530.00
525P0.00s+0.00   0.000.00
525C1125.60s+0.60   1125.0056,280.00
550P0.00s+0.00   0.000.00
550C1100.60s+0.60   1100.0055,030.00
575P0.00s+0.00   0.000.00
575C1075.60s+0.60   1075.0053,780.00
600P0.00s+0.00   0.000.00
600C1050.60s+0.60   1050.0052,530.00
625P0.00s+0.00   0.000.00
625C1025.60s+0.60   1025.0051,280.00
650P0.00s+0.00   0.000.00
650C1000.60s+0.60   1000.0050,030.00
675P0.00s+0.00   0.000.00
675C975.60s+0.60   975.0048,780.00
700P0.00s+0.00   0.000.00
700C950.60s+0.60   950.0047,530.00
725P0.00s+0.00   0.000.00
725C925.60s+0.60   925.0046,280.00
740P0.00s+0.00   0.000.00
740C910.60s+0.60   910.0045,530.00
750P0.00s+0.00   0.000.00
750C900.60s+0.60   900.0045,030.00
775P0.00s+0.00   0.000.00
775C875.60s+0.60   875.0043,780.00
790C860.60s+0.60   860.0043,030.00
790P0.00s+0.00   0.000.00
800P0.00s+0.00   0.000.00
800C850.60s+0.60   850.0042,530.00
810P0.00s+0.00   0.000.00
810C840.60s+0.60   840.0042,030.00
820P0.00s+0.00   0.000.00
820C830.60s+0.60   830.0041,530.00
825P0.00s+0.00   0.000.00
825C825.60s+0.60   825.0041,280.00
830P0.00s+0.00   0.000.00
830C820.60s+0.60   820.0041,030.00
840P0.00s+0.00   0.000.00
840C810.60s+0.60   810.0040,530.00
850P0.00s+0.00   0.000.00
850C800.60s+0.60   800.0040,030.00
860P0.00s+0.00   0.000.00
860C790.60s+0.60   790.0039,530.00
870P0.00s+0.00   0.000.00
870C780.60s+0.60   780.0039,030.00
875P0.00s+0.00   0.000.00
875C775.60s+0.60   775.0038,780.00
880P0.00s+0.00   0.000.00
880C770.60s+0.60   770.0038,530.00
890P0.00s+0.00   0.000.00
890C760.60s+0.60   760.0038,030.00
900P0.00s+0.00   0.000.00
900C750.60s+0.60   750.0037,530.00
910P0.00s+0.00   0.000.00
910C740.60s+0.60   740.0037,030.00
920P0.00s+0.00   0.000.00
920C730.60s+0.60   730.0036,530.00
925P0.00s+0.00   0.000.00
925C725.60s+0.60   725.0036,280.00
930P0.00s+0.00   0.000.00
930C720.60s+0.60   720.0036,030.00
940P0.00s+0.00   0.000.00
940C710.60s+0.60   710.0035,530.00
950P0.00s+0.00   0.000.00
950C700.60s+0.60   700.0035,030.00
960P0.00s+0.00   0.000.00
960C690.60s+0.60   690.0034,530.00
970P0.00s+0.00   0.000.00
970C680.60s+0.60   680.0034,030.00
975P0.00s+0.00   0.000.00
975C675.60s+0.60   675.0033,780.00
980P0.00s+0.00   0.000.00
980C670.60s+0.60   670.0033,530.00
990P0.00s+0.00   0.000.00
990C660.60s+0.60   660.0033,030.00
1000P0.00s+0.00   0.000.00
1000C650.60s+0.60   650.0032,530.00
1010P0.00s+0.00   0.000.00
1010C640.60s+0.60   640.0032,030.00
1020P0.00s+0.00   0.000.00
1020C630.60s+0.60   630.0031,530.00
1025P0.00s+0.00   0.000.00
1025C625.60s+0.60   625.0031,280.00
1030P0.00s+0.00   0.000.00
1030C620.60s+0.60   620.0031,030.00
1040P0.00s+0.00   0.000.00
1040C610.60s+0.60   610.0030,530.00
1050P0.00s+0.00   0.000.00
1050C600.60s+0.60   600.0030,030.00
1060P0.00s+0.00   0.000.00
1060C590.60s+0.60   590.0029,530.00
1070P0.00s+0.00   0.000.00
1070C580.60s+0.60   580.0029,030.00
1075P0.00s+0.00   0.000.00
1075C575.60s+0.60   575.0028,780.00
1080P0.00s+0.00   0.000.00
1080C570.60s+0.60   570.0028,530.00
1090P0.00s+0.00   0.000.00
1090C560.60s+0.60   560.0028,030.00
1100C550.60s+0.60   550.0027,530.00
1100P0.00s+0.00   0.000.00
1110P0.00s+0.00   0.000.00
1110C540.60s+0.60   540.0027,030.00
1120P0.00s+0.00   0.000.00
1120C530.60s+0.60   530.0026,530.00
1125P0.00s+0.00   0.000.00
1125C525.60s+0.60   525.0026,280.00
1130P0.00s+0.00   0.000.00
1130C520.60s+0.60   520.0026,030.00
1140P0.00s+0.00   0.000.00
1140C510.60s+0.60   510.0025,530.00
1150C500.60s+0.60   500.0025,030.00
1150P0.00s-0.05   0.050.00
1160P0.00s-0.05   0.050.00
1160C490.60s+0.60   490.0024,530.00
1170P0.00s-0.05   0.050.00
1170C480.60s+0.60   480.0024,030.00
1175P0.00s-0.05   0.050.00
1175C475.60s+0.60   475.0023,780.00
1180P0.00s-0.05   0.050.00
1180C470.60s+0.60   470.0023,530.00
1190P0.00s-0.05   0.050.00
1190C460.60s+0.60   460.0023,030.00
1200C450.60s+0.60   450.0022,530.00
1200P0.05s+0.00   0.052.50
1210P0.05s+0.00   0.052.50
1210C440.60s+0.60   440.0022,030.00
1215P0.05s+0.00   0.052.50
1215C435.60s+0.60   435.0021,780.00
1220P0.05s+0.00   0.052.50
1220C430.60s+0.60   430.0021,530.00
1225P0.05s+0.00   0.052.50
1225C425.60s+0.60   425.0021,280.00
1230P0.05s+0.00   0.052.50
1230C420.60s+0.60   420.0021,030.00
1235P0.05s+0.00   0.052.50
1235C415.60s+0.60   415.0020,780.00
1240P0.05s+0.00   0.052.50
1240C410.60s+0.60   410.0020,530.00
1245P0.05s+0.00   0.052.50
1245C405.60s+0.60   405.0020,280.00
1250C400.60s+0.60   400.0020,030.00
1250P0.10s+0.05   0.055.00
1255P0.10s+0.05   0.055.00
1255C395.60s+0.60   395.0019,780.00
1260P0.10s+0.00   0.105.00
1260C390.60s+0.60   390.0019,530.00
1265P0.10s+0.00   0.105.00
1265C385.60s+0.60   385.0019,280.00
1270P0.10s+0.00   0.105.00
1270C380.60s+0.60   380.0019,030.00
1275P0.10s+0.00   0.105.00
1275C375.60s+0.60   375.0018,780.00
1280P0.15s+0.05   0.107.50
1280C370.60s+0.60   370.0018,530.00
1285P0.15s+0.00   0.157.50
1285C365.60s+0.50   365.1018,280.00
1290P0.15s+0.00   0.157.50
1290C360.60s+0.50   360.1018,030.00
1295C355.60s+0.50   355.1017,780.00
1295P0.15s+0.00   0.157.50
1300P0.15s+0.00   0.157.50
1300C350.60s+0.50   350.1017,530.00
1305C345.60s+0.50   345.1017,280.00
1305P0.15s+0.00   0.157.50
1310P0.15s-0.05   0.207.50
1310C340.60s+0.50   340.1017,030.00
1315C335.70s+0.60   335.1016,785.00
1315P0.20s+0.00   0.2010.00
1320P0.20s+0.00   0.2010.00
1320C330.70s+0.60   330.1016,535.00
1325P0.20s-0.05   0.2510.00
1325C325.70s+0.50   325.2016,285.00
1330P0.25s+0.00   0.2512.50
1330C320.70s+0.50   320.2016,035.00
1335P0.25s+0.00   0.2512.50
1335C315.70s+0.50   315.2015,785.00
1340P0.25s-0.05   0.3012.50
1340C310.70s+0.50   310.2015,535.00
1345C305.80s+0.60   305.2015,290.00
1345P0.30s+0.00   0.3015.00
1350C300.80s+0.50   300.3015,040.00
1350P0.30s-0.05   0.3515.00
1355C295.80s+0.50   295.3014,790.00
1355P0.30s-0.05   0.3515.00
1360P0.35s-0.05   0.4017.50
1360C290.80s+0.50   290.3014,540.00
1365P0.35s-0.05   0.4017.50
1365C285.80s+0.50   285.3014,290.00
1370P0.40s-0.050.400.400.400.4520.00
1370C280.90s+0.60   280.3014,045.00
1375P0.40s-0.05   0.4520.00
1375C275.90s+0.60   275.3013,795.00
1380P0.40s-0.050.450.450.450.4520.00
1380C270.90s+0.60   270.3013,545.00
1385P0.45s-0.05   0.5022.50
1385C265.90s+0.50   265.4013,295.00
1390C260.90s+0.50   260.4013,045.00
1390P0.45s-0.05   0.5022.50
1395C256.00s+0.60   255.4012,800.00
1395P0.50s-0.05   0.5525.00
1400C251.00s+0.60   250.4012,550.00
1400P0.50s-0.050.650.650.650.5525.00
1405C246.00s+0.50   245.5012,300.00
1405P0.50s-0.10   0.6025.00
1410P0.55s-0.05   0.6027.50
1410C241.00s+0.50   240.5012,050.00
1415C236.10s+0.60   235.5011,805.00
1415P0.60s-0.05   0.6530.00
1420P0.60s-0.10   0.7030.00
1420C231.10s+0.50   230.6011,555.00
1425C226.10s+0.50   225.6011,305.00
1425P0.65s-0.05   0.7032.50
1430P0.70s-0.05   0.7535.00
1430C221.20s+0.60   220.6011,060.00
1435C216.20s+0.50   215.7010,810.00
1435P0.70s-0.10   0.8035.00
1440P0.75s-0.10   0.8537.50
1440C211.20s+0.50   210.7010,560.00
1445C206.30s+0.50   205.8010,315.00
1445P0.80s-0.10   0.9040.00
1450P0.85s-0.101.051.051.000.9542.50
1450C201.30s+0.50   200.8010,065.00
1455P0.90s-0.10   1.0045.00
1455C196.40s+0.50   195.909,820.00
1460P0.95s-0.101.001.001.001.0547.50
1460C191.40s+0.50   190.909,570.00
1465C186.50s+0.50   186.009,325.00
1465P1.00s-0.101.301.301.301.1050.00
1470P1.05s-0.101.251.351.251.1552.50
1470C181.50s+0.40   181.109,075.00
1475C176.60s+0.50   176.108,830.00
1475P1.10s-0.10   1.2055.00
1480C171.70s+0.50   171.208,585.00
1480P1.20s-0.05   1.2560.00
1485P1.30s-0.05   1.3565.00
1485C166.80s+0.50   166.308,340.00
1490P1.40s-0.051.601.601.601.4570.00
1490C161.90s+0.50   161.408,095.00
1495P1.50s-0.051.851.851.801.5575.00
1495C157.00s+0.50   156.507,850.00
1500C152.10s+0.50   151.607,605.00
1500P1.60s-0.051.701.901.701.6580.00
1505C147.20s+0.50   146.707,360.00
1505P1.70s-0.052.302.302.301.7585.00
1510C142.40s+0.60   141.807,120.00
1510P1.85s-0.052.102.102.101.9092.50
1515P2.00s-0.05   2.05100.00
1515C137.50s+0.50   137.006,875.00
1520P2.15s-0.05   2.20107.50
1520C132.70s+0.60   132.106,635.00
1525C127.80s+0.50   127.306,390.00
1525P2.30s-0.052.702.702.702.35115.00
1530C123.00s+0.50   122.506,150.00
1530P2.45s-0.103.003.003.002.55122.50
1535P2.60s-0.15   2.75130.00
1535C118.10s+0.40   117.705,905.00
1540P2.80s-0.20   3.00140.00
1540C113.30s+0.40   112.905,665.00
1545P3.05s-0.20   3.25152.50
1545C108.60s+0.40   108.205,430.00
1550P3.35s-0.204.204.254.103.55167.50
1550C103.90s+0.40   103.505,195.00
1555P3.70s-0.15   3.85185.00
1555C99.20s+0.40   98.804,960.00
1560P4.05s-0.155.705.804.104.20202.50
1560C94.60s+0.50   94.104,730.00
1565P4.40s-0.20   4.60220.00
1565C89.90s+0.40   89.504,495.00
1570P4.85s-0.156.106.106.105.00242.50
1570C85.40s+0.50   84.904,270.00
1575C80.80s+0.40   80.404,040.00
1575P5.30s-0.20   5.50265.00
1580P5.80s-0.30   6.10290.00
1580C76.40s+0.40   76.003,820.00
1585P6.40s-0.30   6.70320.00
1585C72.00s+0.30   71.703,600.00
1590P7.00s-0.30   7.30350.00
1590C67.60s+0.30   67.303,380.00
1595C63.30s+0.20   63.103,165.00
1595P7.70s-0.40   8.10385.00
1600C59.10s+0.20   58.902,955.00
1600P8.50s-0.4011.3011.309.008.90425.00
1605P9.30s-0.50   9.80465.00
1605C54.90s+0.10   54.802,745.00
1610P10.30s-0.6014.3014.3013.0010.90515.00
1610C50.90s+0.00   50.902,545.00
1615P11.30s-0.70   12.00565.00
1615C46.90s-0.10   47.002,345.00
1620P12.40s-0.8017.0017.7012.3013.20620.00
1620C43.00s-0.20   43.202,150.00
1625P13.70s-0.90   14.60685.00
1625C39.30s-0.30   39.601,965.00
1630C35.70s-0.30   36.001,785.00
1630P15.10s-0.90   16.00755.00
1635P16.70s-0.90   17.60835.00
1635C32.30s-0.30   32.601,615.00
1640C28.90s-0.4021.7025.5021.7029.301,445.00
1640P18.30s-1.0026.0026.0019.0019.30915.00
1645C25.80s-0.3021.4021.4021.4026.101,290.00
1645P20.20s-0.90   21.101,010.00
1650C22.80s-0.3017.0019.5017.0023.101,140.00
1650P22.20s-0.90   23.101,110.00
1655P24.50s-0.90   25.401,225.00
1655C20.10s-0.30   20.401,005.00
1660P26.90s-1.00   27.901,345.00
1660C17.50s-0.4014.0014.5013.5017.90875.00
1665P29.60s-1.00   30.601,480.00
1665C15.20s-0.40   15.60760.00
1670P32.40s-1.00   33.401,620.00
1670C13.00s-0.4010.0011.209.0013.40650.00
1675P35.40s-1.10   36.501,770.00
1675C11.00s-0.50   11.50550.00
1680C9.20s-0.508.508.508.509.70460.00
1680P38.60s-1.10   39.701,930.00
1685C7.60s-0.60   8.20380.00
1685P42.00s-1.20   43.202,100.00
1690P45.60s-1.20   46.802,280.00
1690C6.20s-0.605.005.205.006.80310.00
1695C5.10s-0.60   5.70255.00
1695P49.50s-1.20   50.702,475.00
1700C4.10s-0.65   4.75205.00
1700P53.50s-1.20   54.702,675.00
1705P57.60s-1.30   58.902,880.00
1705C3.25s-0.702.302.802.253.95162.50
1710P62.00s-1.20   63.203,100.00
1710C2.60s-0.65   3.25130.00
1715P66.50s-1.10   67.603,325.00
1715C2.10s-0.55   2.65105.00
1720P71.00s-1.10   72.103,550.00
1720C1.65s-0.50   2.1582.50
1725C1.30s-0.401.101.101.101.7065.00
1725P75.70s-1.00   76.703,785.00
1730P80.40s-1.00   81.404,020.00
1730C1.10s-0.30  0.851.4055.00
1735P85.20s-0.90   86.104,260.00
1735C0.90s-0.25  0.801.1545.00
1740P90.10s-0.80   90.904,505.00
1740C0.75s-0.200.500.650.500.9537.50
1745P94.90s-0.90   95.804,745.00
1745C0.60s-0.20  0.550.8030.00
1750P99.80s-0.80   100.604,990.00
1750C0.50s-0.15   0.6525.00
1755P104.70s-0.80   105.505,235.00
1755C0.40s-0.15   0.5520.00
1760C0.35s-0.10   0.4517.50
1760P109.70s-0.70   110.405,485.00
1765P114.60s-0.70   115.305,730.00
1765C0.30s-0.05   0.3515.00
1770P119.60s-0.70   120.305,980.00
1770C0.25s-0.05   0.3012.50
1775P124.50s-0.70   125.206,225.00
1775C0.20s-0.05   0.2510.00
1780C0.15s-0.05   0.207.50
1780P129.50s-0.70   130.206,475.00
1785P134.40s-0.80   135.206,720.00
1785C0.10s-0.05   0.155.00
1790P139.40s-0.80   140.206,970.00
1790C0.10s-0.05   0.155.00
1795P144.40s-0.70   145.107,220.00
1795C0.05s-0.05   0.102.50
1800C0.05s-0.05   0.102.50
1800P149.40s-0.70   150.107,470.00
1805C0.00s-0.05   0.050.00
1805P154.40s-0.60   155.007,720.00
1810P159.40s-0.60   160.007,970.00
1810C0.00s-0.05   0.050.00
1815P164.40s-0.60   165.008,220.00
1815C0.00s+0.00   0.000.00
1820C0.00s+0.00   0.000.00
1820P169.40s-0.60   170.008,470.00
1825C0.00s+0.00   0.000.00
1825P174.40s-0.60   175.008,720.00
1830P179.40s-0.60   180.008,970.00
1830C0.00s+0.00   0.000.00
1840P189.40s-0.60   190.009,470.00
1840C0.00s+0.00   0.000.00
1850C0.00s+0.00   0.000.00
1850P199.40s-0.60   200.009,970.00
1860P209.40s-0.60   210.0010,470.00
1860C0.00s+0.00   0.000.00
1870P219.40s-0.60   220.0010,970.00
1870C0.00s+0.00   0.000.00
1875P224.40s-0.60   225.0011,220.00
1875C0.00s+0.00   0.000.00
1880P229.40s-0.60   230.0011,470.00
1880C0.00s+0.00   0.000.00
1890P239.40s-0.60   240.0011,970.00
1890C0.00s+0.00   0.000.00
1900P249.40s-0.60   250.0012,470.00
1900C0.00s+0.00   0.000.00
1910P259.40s-0.60   260.0012,970.00
1910C0.00s+0.00   0.000.00
1920P269.40s-0.60   270.0013,470.00
1920C0.00s+0.00   0.000.00
1925C0.00s+0.00   0.000.00
1925P274.40s-0.60   275.0013,720.00
1930P279.40s-0.60   280.0013,970.00
1930C0.00s+0.00   0.000.00
1940P289.40s-0.60   290.0014,470.00
1940C0.00s+0.00   0.000.00
1950C0.00s+0.00   0.000.00
1950P299.40s-0.60   300.0014,970.00
1960P309.40s-0.60   310.0015,470.00
1960C0.00s+0.00   0.000.00
1970P319.40s-0.60   320.0015,970.00
1970C0.00s+0.00   0.000.00
1975P324.40s-0.60   325.0016,220.00
1975C0.00s+0.00   0.000.00
2000P349.40s-0.60   350.0017,470.00
2000C0.00s+0.00   0.000.00
2025P374.40s-0.60   375.0018,720.00
2025C0.00s+0.00   0.000.00
2050P399.40s-0.60   400.0019,970.00
2050C0.00s+0.00   0.000.00
2075P424.40s-0.60   425.0021,220.00
2075C0.00s+0.00   0.000.00
2100P449.40s-0.60   450.0022,470.00
2100C0.00s+0.00   0.000.00
2125P474.40s-0.60   475.0023,720.00
2125C0.00s+0.00   0.000.00
2150P499.40s-0.60   500.0024,970.00
2150C0.00s+0.00   0.000.00
2175P524.40s-0.60   525.0026,220.00
2175C0.00s+0.00   0.000.00
2200P549.40s-0.60   550.0027,470.00
2200C0.00s+0.00   0.000.00
2225P574.40s-0.60   575.0028,720.00
2225C0.00s+0.00   0.000.00
2250P599.40s-0.60   600.0029,970.00
2250C0.00s+0.00   0.000.00
2275P624.40s-0.60   625.0031,220.00
2275C0.00s+0.00   0.000.00
2300P649.40s-0.60   650.0032,470.00
2300C0.00s+0.00   0.000.00
2325P674.40s-0.60   675.0033,720.00
2325C0.00s+0.00   0.000.00
2350P699.40s-0.60   700.0034,970.00
2350C0.00s+0.00   0.000.00
2375P724.40s-0.60   725.0036,220.00
2375C0.00s+0.00   0.000.00
2400P749.40s-0.60   750.0037,470.00
2400C0.00s+0.00   0.000.00
2425P774.40s-0.60   775.0038,720.00
2425C0.00s+0.00   0.000.00
Go to Top
Account
Information Center
About
Products
Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.