Farm Futures
   Search Site:  Search Site Saturday, May 18, 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
ZIN13 (Jul 13 CBOT Silver)22.352s -0.29622.71522.71522.71512:16 PM Last Trade: 05/15/2013 12:16 PM
Expiration Date: Jun 25, 2013
Days to Expiration: 38
StrikeLastChangeOpenHighLowPrevPremium
5000P0.001s+0.000   0.0010.05
5000C17.352s-0.296   17.648867.60
7500P0.001s+0.000   0.0010.05
7500C14.852s-0.296   15.148742.60
10000P0.001s+0.000   0.0010.05
10000C12.352s-0.296   12.648617.60
12500C9.852s-0.296   10.148492.60
12500P0.001s+0.000   0.0010.05
15000P0.001s+0.000   0.0010.05
15000C7.352s-0.296   7.648367.60
17500C4.853s-0.295   5.148242.65
17500P0.001s+0.000   0.0010.05
18000C4.354s-0.295   4.649217.70
18000P0.002s+0.001   0.0010.10
19000C3.366s-0.292   3.658168.30
19000P0.014s+0.004   0.0100.70
20000P0.068s+0.018   0.0503.40
20000C2.420s-0.278   2.698121.00
21000P0.224s+0.050   0.17411.20
21000C1.576s-0.246   1.82278.80
22000C0.908s-0.194   1.10245.40
22000P0.556s+0.102   0.45427.80
22500C0.655s-0.162   0.81732.75
22500P0.803s+0.134   0.66940.15
23000P1.104s+0.166   0.93855.20
23000C0.456s-0.130   0.58622.80
24000P1.846s+0.222   1.62492.30
24000C0.198s-0.074   0.2729.90
25000P2.722s+0.260   2.462136.10
25000C0.074s-0.036   0.1103.70
26000P3.671s+0.282   3.389183.55
26000C0.023s-0.014   0.0371.15
27000C0.005s-0.004   0.0090.25
27000P4.653s+0.292   4.361232.65
27500P5.150s+0.294   4.856257.50
27500C0.002s-0.002   0.0040.10
28000P5.649s+0.295   5.354282.45
28000C0.001s+0.000   0.0010.05
29000P6.648s+0.296   6.352332.40
29000C0.001s+0.000   0.0010.05
30000C0.001s+0.000   0.0010.05
30000P7.648s+0.296   7.352382.40
31000C0.001s+0.000   0.0010.05
31000P8.648s+0.296   8.352432.40
32000P9.648s+0.296   9.352482.40
32000C0.001s+0.000   0.0010.05
32500C0.001s+0.000   0.0010.05
32500P10.148s+0.296   9.852507.40
33000P10.648s+0.296   10.352532.40
33000C0.001s+0.000   0.0010.05
34000P11.648s+0.296   11.352582.40
34000C0.001s+0.000   0.0010.05
35000C0.001s+0.000   0.0010.05
35000P12.648s+0.296   12.352632.40
36000C0.001s+0.000   0.0010.05
36000P13.648s+0.296   13.352682.40
37000C0.001s+0.000   0.0010.05
37000P14.648s+0.296   14.352732.40
37500P15.148s+0.296   14.852757.40
37500C0.001s+0.000   0.0010.05
38000P15.648s+0.296   15.352782.40
38000C0.001s+0.000   0.0010.05
39000P16.648s+0.296   16.352832.40
39000C0.001s+0.000   0.0010.05
40000C0.001s+0.000   0.0010.05
40000P17.648s+0.296   17.352882.40
41000P18.648s+0.296   18.352932.40
41000C0.001s+0.000   0.0010.05
42000C0.001s+0.000   0.0010.05
42000P19.648s+0.296   19.352982.40
42500P20.148s+0.296   19.8521,007.40
42500C0.001s+0.000   0.0010.05
45000P22.648s+0.296   22.3521,132.40
45000C0.001s+0.000   0.0010.05
47500P25.148s+0.296   24.8521,257.40
47500C0.001s+0.000   0.0010.05
50000P27.648s+0.296   27.3521,382.40
50000C0.001s+0.000   0.0010.05
52500P30.148s+0.296   29.8521,507.40
52500C0.001s+0.000   0.0010.05
55000P32.648s+0.296   32.3521,632.40
55000C0.001s+0.000   0.0010.05
Go to Top
Account
Information Center
About
Products
Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.