Options - Farm Futures

Search

Search Site:	Sunday, May 19, 2013 \| Bookmark This Site

Farm Futures NOW!

Magazine Online

Advertisement

Options Month:

Futures Data:

Contract	Last	Change	High	Low	Open	Last Trade
USM13 (Jun 13 30-Year T-Bond)	143-28/32-0	-1-18/32-0	145-17/32-0	143-27/32-0	145-05/32-0	3:49 PM

Expiration Date: May 24, 2013

Days to Expiration: 5

Strike	Last	Change	Open	High	Low	Prev	Premium
11100C	32-63s	-1-29				34-28	1,649.22
11100P	0-01s					0-01	0.78
11200C	31-63s	-1-29				33-28	1,599.22
11200P	0-01s					0-01	0.78
11300P	0-01s					0-01	0.78
11300C	30-63s	-1-29				32-28	1,549.22
11400P	0-01s					0-01	0.78
11400C	29-63s	-1-29				31-28	1,499.22
11500P	0-01s					0-01	0.78
11500C	28-63s	-1-29				30-28	1,449.22
11600C	27-63s	-1-30				29-29	1,399.22
11600P	0-01s					0-01	0.78
11700P	0-01s					0-01	0.78
11700C	26-63s	-1-30				28-29	1,349.22
11800C	25-63s	-1-30				27-29	1,299.22
11800P	0-01s					0-01	0.78
11900C	24-63s	-1-30				26-29	1,249.22
11900P	0-01s					0-01	0.78
12000P	0-01s					0-01	0.78
12000C	23-63s	-1-30				25-29	1,199.22
12100C	22-63s	-1-30				24-29	1,149.22
12100P	0-01s					0-01	0.78
12200C	21-63s	-1-30				23-29	1,099.22
12200P	0-01s					0-01	0.78
12300P	0-01s					0-01	0.78
12300C	20-63s	-1-30				22-29	1,049.22
12400C	19-63s	-1-30				21-29	999.22
12400P	0-01s					0-01	0.78
12500C	18-63s	-1-30				20-29	949.22
12500P	0-01s					0-01	0.78
12600P	0-01s					0-01	0.78
12600C	17-63s	-1-30				19-29	899.22
12700C	16-63s	-1-30				18-29	849.22
12700P	0-01s					0-01	0.78
12800C	15-63s	-1-30				17-29	799.22
12800P	0-01s					0-01	0.78
12900P	0-01s					0-01	0.78
12900C	14-63s	-1-30				16-29	749.22
13000P	0-01s					0-01	0.78
13000C	13-63s	-1-30				15-29	699.22
13100C	12-63s	-1-30				14-29	649.22
13100P	0-01s					0-01	0.78
13200P	0-01s					0-01	0.78
13200C	11-63s	-1-30				13-29	599.22
13300P	0-01s					0-01	0.78
13300C	10-63s	-1-30				12-29	549.22
13400C	9-63s	-1-30				11-29	499.22
13400P	0-01s					0-01	0.78
13500P	0-01s					0-01	0.78
13500C	8-63s	-1-30				10-29	449.22
13600P	0-01s					0-01	0.78
13600C	7-63s	-1-30				9-29	399.22
13700C	6-63s	-1-30				8-29	349.22
13700P	0-01s					0-01	0.78
13800C	5-63s	-1-30				7-29	299.22
13800P	0-01s			0-01	0-01	0-01	0.78
13900C	5s	-1-29				6-29	250.00
13900P	0-02s	+0-01	0-02	0-02	0-01	0-01	1.56
14000P	0-03s	+0-02	0-02	0-03	0-02	0-01	2.34
14000C	4-01s	-1-28				5-29	200.78
14100C	3-03s	-1-27				4-30	152.34
14100P	0-05s	+0-03		0-06	0-02	0-02	3.91
14200C	2-08s	-1-24		2-18	2-18	3-32	106.25
14200P	0-10s	+0-06		0-12	0-04	0-04	7.81
14300C	1-21s	-1-14		2-22	1-16	2-35	66.41
14300P	0-23s	+0-16	0-19	0-25	0-07	0-07	17.97
14400P	0-45s	+0-30		0-52	0-13	0-15	35.16
14400C	0-43s	-1		1-20	0-40	1-43	33.59
14500P	1-20s	+0-51		1-26	0-31	0-33	65.63
14500C	0-18s	-0-43	0-23	0-52	0-17	0-61	14.06
14600C	0-07s	-0-22	0-13	0-30	0-06	0-29	5.47
14600P	2-09s	+1-08		2-14	1-16	1-01	107.03
14700P	3-05s	+1-21		3-11	2-05	1-48	153.91
14700C	0-03s	-0-09		0-12	0-02	0-12	2.34
14800C	0-02s	-0-04		0-05	0-01	0-06	1.56
14800P	4-04s	+1-26		4-07	3-30	2-42	203.13
14900P	5-03s	+1-28		5-03	5-01	3-39	252.34
14900C	0-01s	-0-02		0-02	0-01	0-03	0.78
15000C	0-01s	-0-01		0-02	0-01	0-02	0.78
15000P	6-03s	+1-29				4-38	302.34
15100P	7-03s	+1-30				5-37	352.34
15100C	0-01s			0-01	0-01	0-01	0.78
15200P	8-03s	+1-30				6-37	402.34
15200C	0-01s					0-01	0.78
15300P	9-03s	+1-30				7-37	452.34
15300C	0-01s					0-01	0.78
15400P	10-03s	+1-30				8-37	502.34
15400C	0-01s		0-10		0-10	0-01	0.78
15500P	11-03s	+1-30		10-03	9-60	9-37	552.34
15500C	0-01s					0-01	0.78
15600P	12-03s	+1-30				10-37	602.34
15600C	0-01s					0-01	0.78
15700C	0-01s					0-01	0.78
15700P	13-03s	+1-30				11-37	652.34
15800P	14-03s	+1-30				12-37	702.34
15800C	0-01s					0-01	0.78
15900C	0-01s					0-01	0.78
15900P	15-03s	+1-30				13-37	752.34
16000C	0-01s					0-01	0.78
16000P	16-03s	+1-30				14-37	802.34
16100C	0-01s					0-01	0.78
16100P	17-03s	+1-30				15-37	852.34
16200C	0-01s					0-01	0.78
16200P	18-03s	+1-30				16-37	902.34
16300P	19-03s	+1-30				17-37	952.34
16300C	0-01s					0-01	0.78
16400P	20-03s	+1-30				18-37	1,002.34
16400C	0-01s					0-01	0.78
16500C	0-01s					0-01	0.78
16500P	21-03s	+1-30				19-37	1,052.34
16600P	22-03s	+1-30				20-37	1,102.34
16600C	0-01s					0-01	0.78
16700C	0-01s					0-01	0.78
16700P	23-03s	+1-30				21-37	1,152.34
16800C	0-01s					0-01	0.78
16800P	24-03s	+1-30				22-37	1,202.34
16900C	0-01s					0-01	0.78
16900P	25-03s	+1-30				23-37	1,252.34
17000C	0-01s					0-01	0.78
17000P	26-03s	+1-30				24-37	1,302.34
17100C	0-01s					0-01	0.78
17100P	27-03s	+1-30				25-37	1,352.34
17200P	28-03s	+1-30				26-37	1,402.34
17200C	0-01s					0-01	0.78
17300C	0-01s					0-01	0.78
17300P	29-03s	+1-30				27-37	1,452.34
17400P	30-03s	+1-30				28-37	1,502.34
17400C	0-01s					0-01	0.78
17500P	31-03s	+1-30				29-37	1,552.34
17500C	0-01s					0-01	0.78
17600C	0-01s					0-01	0.78
17600P	32-03s	+1-31				30-36	1,602.34
17700P	33-03s	+1-31				31-36	1,652.34
17700C	0-01s					0-01	0.78
17800P	34-03s	+1-31				32-36	1,702.34
17800C	0-01s					0-01	0.78
17900P	35-03s	+1-31				33-36	1,752.34
17900C	0-01s					0-01	0.78
18000C	0-01s					0-01	0.78
18000P	36-03s	+1-31				34-36	1,802.34

Account

Information Center

About

Products

Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.