Farm Futures
   Search Site:  Search Site Wednesday, May 22, 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
WN13 (Jul 13 heat)680-4s -4-6681-0678-0678-01:15 PM Last Trade: 05/21/2013 1:15 PM
Expiration Date: Jun 21, 2013
Days to Expiration: 30
StrikeLastChangeOpenHighLowPrevPremium
100P0-1s    0-16.25
100C580-4s-4-6   585-229,025.00
340P0-4s    0-425.00
340C341s-4-6   345-617,050.00
350P0-3s    0-318.75
350C330-7s-4-6   335-516,543.75
360P0-3s    0-318.75
360C320-7s-4-6   325-516,043.75
370C310-6s-4-6   315-415,537.50
370P0-2s    0-212.50
380P0-2s    0-212.50
380C300-6s-4-6   305-415,037.50
390P0-2s+0-1   0-112.50
390C290-6s-4-5   295-314,537.50
400C280-5s-4-6   285-314,031.25
400P0-1s    0-16.25
410P0-1s    0-16.25
410C270-5s-4-6   275-313,531.25
420C260-5s-4-6   265-313,031.25
420P0-1s    0-16.25
430P0-1s    0-16.25
430C250-5s-4-6   255-312,531.25
440C240-5s-4-6   245-312,031.25
440P0-1s    0-16.25
450C230-5s-4-6   235-311,531.25
450P0-1s    0-16.25
460P0-1s    0-16.25
460C220-5s-4-6   225-311,031.25
470P0-1s    0-16.25
470C210-5s-4-6   215-310,531.25
480P0-1s    0-16.25
480C200-5s-4-6   205-310,031.25
490C190-5s-4-6   195-39,531.25
490P0-1s    0-16.25
500P0-1s    0-16.25
500C180-5s-4-6   185-39,031.25
505C175-5s-4-6   180-38,781.25
505P0-1s    0-16.25
510C170-5s-4-6   175-38,531.25
510P0-1s    0-16.25
515P0-1s    0-16.25
515C165-5s-4-6   170-38,281.25
520P0-1s    0-16.25
520C160-5s-4-6   165-38,031.25
525C155-5s-4-6   160-37,781.25
525P0-1s    0-16.25
530C150-5s-4-6   155-37,531.25
530P0-1s    0-16.25
535C145-5s-4-6   150-37,281.25
535P0-1s    0-16.25
540P0-1s    0-16.25
540C140-5s-4-6   145-37,031.25
545P0-1s    0-16.25
545C135-5s-4-6   140-36,781.25
550C130-5s-4-6   135-36,531.25
550P0-1s    0-16.25
555P0-1s    0-16.25
555C125-5s-4-6   130-36,281.25
560C120-5s-4-6   125-36,031.25
560P0-1s    0-16.25
565P0-2s+0-1   0-112.50
565C115-5s-4-6   120-35,781.25
570P0-2s    0-212.50
570C110-7s-4-5   115-45,543.75
575C105-7s-4-6   110-55,293.75
575P0-3s    0-318.75
580C100-7s-4-7   105-65,043.75
580P0-3s+0-1   0-218.75
585P0-4s-0-1   0-525.00
585C96s-4-7   100-74,800.00
590C91-1s-4-7   964,556.25
590P0-4s    0-425.00
595P0-5s    0-531.25
595C86-2s-5   91-24,312.50
600C81-2s-4-6   864,062.50
600P0-6s    0-637.50
605C76-6s-5-1   81-73,837.50
605P1-2s-0-3   1-562.50
610P1-2s    1-262.50
610C72s-5-2   77-23,600.00
615P1-5s    1-581.25
615C67-4s-5-1   72-53,375.00
620C62-5s-4-5   67-23,131.25
620P2-1s+0-1   2106.25
625C58-4s-5-2   63-62,925.00
625P2-5s+0-1   2-4131.25
630P3-3s+0-2   3-1168.75
630C54-2s-5-2   59-42,712.50
635P4-1s+0-2   3-7206.25
635C50-1s-5   55-12,506.25
640C45-4s-4-3   49-72,275.00
640P5s+0-3   4-5250.00
645C42-1s-5   47-12,106.25
645P6-1s+0-4   5-5306.25
650P7-3s+0-4   6-7368.75
650C37-7s-4-2   42-11,893.75
655P8-7s+0-510 108-2443.75
655C34-3s-4-1   38-41,718.75
660C31-6s-4-6   36-41,587.50
660P10-4s+0-6   9-6525.00
665C27-7s-3-6   31-51,393.75
665P12-3s+1   11-3618.75
670P14-4s+1-2  1613-2725.00
670C25s-3-4   28-41,250.00
675P16-6s+1-3   15-3837.50
675C22-2s-3-3   25-51,112.50
680P19-2s+1-5   17-5962.50
680C19-6s-3-1   22-7987.50
685P21-7s+1-5   20-21,093.75
685C17-3s-3-1   20-4868.75
690C15-3s-2-7   18-2768.75
690P24-7s+1-7   231,243.75
695P27-7s+2   25-71,393.75
695C13-3s-2-6   16-1668.75
700C11-5s-2-59-5 9-514-2581.25
700P31-1s+2-1   291,556.25
705C10-2s-2-2   12-4512.50
705P34-6s+2-4   32-21,737.50
710P38-3s+2-5   35-61,918.75
710C8-7s-2-1   11443.75
715C7-6s-1-7   9-5387.50
715P42-2s+2-7   39-32,112.50
720P46-1s+3   43-12,306.25
720C6-5s-1-6   8-3331.25
725C5-6s-1-4   7-2287.50
725P50-2s+3-2   472,512.50
730C5s-1-3   6-3250.00
730P54-4s+3-354-4 54-451-12,725.00
735P58-6s+3-4   55-22,937.50
735C4-2s-1-2   5-4212.50
740C3-5s-1-1   4-6181.25
740P63-1s+3-5   59-43,156.25
745C3-1s-0-7   4156.25
745P67-5s+3-7   63-63,381.25
750C2-5s-0-7  33-4131.25
750P72-1s+3-7   68-23,606.25
755P76-6s+4   72-63,837.50
755C2-2s-0-6   3112.50
760C1-7s-0-51-6 1-62-493.75
760P81-3s+4-1   77-24,068.75
765P86-1s+4-2   81-74,306.25
765C1-5s-0-4   2-181.25
770P90-6s+4-3   86-34,537.50
770C1-3s-0-31-4 1-41-668.75
775P95-5s+4-3   91-24,781.25
775C1-1s-0-3   1-456.25
780C1s-0-2   1-250.00
780P100-3s+4-4101 10195-75,018.75
785C0-7s-0-2   1-143.75
785P105-3s+4   101-35,268.75
790P110-1s+4-5   105-45,506.25
790C0-6s-0-1   0-737.50
795C0-5s-0-1   0-631.25
795P115-1s+4-1   1115,756.25
800C0-4s-0-10-6 0-50-525.00
800P119-7s+4-5   115-25,993.75
805P124-7s+4-6   120-16,243.75
805C0-4s    0-425.00
810P129-7s+4-6   125-16,493.75
810C0-4s    0-425.00
815P134-6s+4-3   130-36,737.50
815C0-3s    0-318.75
820C0-3s    0-318.75
820P139-6s+4-6   1356,987.50
825P144-6s+4-7   139-77,237.50
825C0-3s+0-1   0-218.75
830C0-2s    0-212.50
830P149-5s+4-6   144-77,481.25
835C0-2s+0-1   0-112.50
835P154-5s+4-5   1507,731.25
840P159-4s+4-6   154-67,975.00
840C0-1s    0-16.25
845C0-1s    0-16.25
845P164-5s+4-5   1608,231.25
850C0-1s    0-16.25
850P169-4s+4-6172-4 172-4164-68,475.00
855P174-5s+4-5   1708,731.25
855C0-1s    0-16.25
860P179-4s+4-6   174-68,975.00
860C0-1s    0-16.25
865P184-5s+4-6   179-79,231.25
865C0-1s    0-16.25
870P189-4s+4-6   184-69,475.00
870C0-1s    0-16.25
875P194-5s+4-6   189-79,731.25
875C0-1s    0-16.25
880C0-1s    0-16.25
880P199-4s+4-6   194-69,975.00
885P204-5s+4-6   199-710,231.25
885C0-1s    0-16.25
890C0-1s    0-16.25
890P209-4s+4-6   204-610,475.00
895P214-5s+4-6   209-710,731.25
895C0-1s    0-16.25
900C0-1s 0-1 0-10-16.25
900P219-4s+4-6   214-610,975.00
905P224-5s+4-6   219-711,231.25
905C0-1s    0-16.25
910P229-4s+4-6   224-611,475.00
910C0-1s    0-16.25
915P234-5s+4-6   229-711,731.25
915C0-1s    0-16.25
920C0-1s    0-16.25
920P239-4s+4-6   234-611,975.00
930P249-4s+4-6   244-612,475.00
930C0-1s    0-16.25
940C0-1s    0-16.25
940P259-5s+4-6   254-712,981.25
950C0-1s    0-16.25
950P269-4s+4-6   264-613,475.00
960P279-5s+4-6   274-713,981.25
960C0-1s    0-16.25
970C0-1s    0-16.25
970P289-4s+4-6   284-614,475.00
980C0-1s    0-16.25
980P299-5s+4-6   294-714,981.25
990P309-5s+4-6   304-715,481.25
990C0-1s    0-16.25
1000P319-5s+4-6   314-715,981.25
1000C0-1s    0-16.25
1010C0-1s    0-16.25
1010P329-5s+4-6   324-716,481.25
1020P339-5s+4-6   334-716,981.25
1020C0-1s    0-16.25
1030C0-1s    0-16.25
1030P349-5s+4-6   344-717,481.25
1040C0-1s    0-16.25
1040P359-5s+4-6   354-717,981.25
1050C0-1s    0-16.25
1050P369-5s+4-6   364-718,481.25
1060P379-5s+4-6   374-718,981.25
1060C0-1s    0-16.25
1070C0-1s    0-16.25
1070P389-5s+4-6   384-719,481.25
1080C0-1s    0-16.25
1080P399-5s+4-6   394-719,981.25
1090P409-5s+4-6   404-720,481.25
1090C0-1s    0-16.25
1100P419-5s+4-6   414-720,981.25
1100C0-1s    0-16.25
1110C0-1s    0-16.25
1110P429-5s+4-6   424-721,481.25
1120C0-1s    0-16.25
1120P439-5s+4-6   434-721,981.25
1130C0-1s    0-16.25
1130P449-5s+4-6   444-722,481.25
1140C0-1s    0-16.25
1140P459-5s+4-6   454-722,981.25
1150P469-5s+4-6   464-723,481.25
1150C0-1s    0-16.25
1160P479-5s+4-6   474-723,981.25
1160C0-1s    0-16.25
1170C0-1s    0-16.25
1170P489-5s+4-6   484-724,481.25
1180C0-1s    0-16.25
1180P499-5s+4-6   494-724,981.25
1190P509-5s+4-6   504-725,481.25
1190C0-1s    0-16.25
1200C0-1s    0-16.25
1200P519-5s+4-6   514-725,981.25
1210C0-1s    0-16.25
1210P529-5s+4-6   524-726,481.25
1220C0-1s    0-16.25
1220P539-5s+4-6   534-726,981.25
1230C0-1s    0-16.25
1230P549-5s+4-6   544-727,481.25
1240P559-5s+4-6   554-727,981.25
1240C0-1s    0-16.25
1250P569-5s+4-6   564-728,481.25
1250C0-1s    0-16.25
1260P579-5s+4-6   574-728,981.25
1260C0-1s    0-16.25
1270C0-1s    0-16.25
1270P589-5s+4-6   584-729,481.25
1280C0-1s    0-16.25
1280P599-5s+4-6   594-729,981.25
1290C0-1s    0-16.25
1290P609-5s+4-6   604-730,481.25
1300C0-1s    0-16.25
1300P619-5s+4-6   614-730,981.25
1310C0-1s    0-16.25
1310P629-5s+4-6   624-731,481.25
1320P639-5s+4-6   634-731,981.25
1320C0-1s    0-16.25
1330C0-1s    0-16.25
1330P649-5s+4-6   644-732,481.25
1340C0-1s    0-16.25
1340P659-5s+4-6   654-732,981.25
1350P669-5s+4-6   664-733,481.25
1350C0-1s    0-16.25
Go to Top
Account
Information Center
About
Products
Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.