Options - Farm Futures

Search

Search Site:	Thursday, May 23, 2013 \| Bookmark This Site

Farm Futures NOW!

Magazine Online

Advertisement

Options Month:

Futures Data:

Contract	Last	Change	High	Low	Open	Last Trade
ZNM13 (Jun 13 10-Year T-Note (E))	131-08/32-5	+0-00/32-0	131-11/32-0	131-05/32-0	131-09/32-0	7:53 PM

Expiration Date: May 24, 2013

Days to Expiration: 1

Strike	Last	Change	Open	High	Low	Prev	Premium
10000P	0-01s					0-01	0.78
10000C	31-18s	+0-02				31-16	1,564.06
10050P	0-01s					0-01	0.78
10050C	30-50s	+0-02				30-48	1,539.06
10100P	0-01s					0-01	0.78
10100C	30-18s	+0-02				30-16	1,514.06
10150C	29-50s	+0-02				29-48	1,489.06
10150P	0-01s					0-01	0.78
10200P	0-01s					0-01	0.78
10200C	29-18s	+0-02				29-16	1,464.06
10250P	0-01s					0-01	0.78
10250C	28-50s	+0-02				28-48	1,439.06
10300P	0-01s					0-01	0.78
10300C	28-18s	+0-02				28-16	1,414.06
10350C	27-50s	+0-02				27-48	1,389.06
10350P	0-01s					0-01	0.78
10400P	0-01s					0-01	0.78
10400C	27-18s	+0-02				27-16	1,364.06
10450C	26-50s	+0-02				26-48	1,339.06
10450P	0-01s					0-01	0.78
10500C	26-18s	+0-02				26-16	1,314.06
10500P	0-01s					0-01	0.78
10550C	25-50s	+0-02				25-48	1,289.06
10550P	0-01s					0-01	0.78
10600C	25-18s	+0-02				25-16	1,264.06
10600P	0-01s					0-01	0.78
10650C	24-50s	+0-02				24-48	1,239.06
10650P	0-01s					0-01	0.78
10700P	0-01s					0-01	0.78
10700C	24-18s	+0-02				24-16	1,214.06
10750C	23-50s	+0-02				23-48	1,189.06
10750P	0-01s					0-01	0.78
10800P	0-01s					0-01	0.78
10800C	23-18s	+0-02				23-16	1,164.06
10850P	0-01s					0-01	0.78
10850C	22-50s	+0-02				22-48	1,139.06
10900C	22-18s	+0-02				22-16	1,114.06
10900P	0-01s					0-01	0.78
10950C	21-50s	+0-02				21-48	1,089.06
10950P	0-01s					0-01	0.78
11000C	21-18s	+0-02				21-16	1,064.06
11000P	0-01s					0-01	0.78
11050P	0-01s					0-01	0.78
11050C	20-50s	+0-02				20-48	1,039.06
11100P	0-01s					0-01	0.78
11100C	20-18s	+0-02				20-16	1,014.06
11150P	0-01s					0-01	0.78
11150C	19-50s	+0-02				19-48	989.06
11200C	19-18s	+0-02				19-16	964.06
11200P	0-01s					0-01	0.78
11250C	18-50s	+0-02				18-48	939.06
11250P	0-01s					0-01	0.78
11300P	0-01s					0-01	0.78
11300C	18-18s	+0-02				18-16	914.06
11350P	0-01s					0-01	0.78
11350C	17-50s	+0-02				17-48	889.06
11400C	17-18s	+0-02				17-16	864.06
11400P	0-01s					0-01	0.78
11450P	0-01s					0-01	0.78
11450C	16-50s	+0-02				16-48	839.06
11500P	0-01s					0-01	0.78
11500C	16-18s	+0-02				16-16	814.06
11550P	0-01s					0-01	0.78
11550C	15-50s	+0-02				15-48	789.06
11600C	15-18s	+0-02				15-16	764.06
11600P	0-01s					0-01	0.78
11650C	14-50s	+0-02				14-48	739.06
11650P	0-01s					0-01	0.78
11700C	14-18s	+0-02				14-16	714.06
11700P	0-01s					0-01	0.78
11750P	0-01s					0-01	0.78
11750C	13-50s	+0-02				13-48	689.06
11800C	13-18s	+0-02				13-16	664.06
11800P	0-01s					0-01	0.78
11850P	0-01s					0-01	0.78
11850C	12-50s	+0-02				12-48	639.06
11900P	0-01s					0-01	0.78
11900C	12-18s	+0-02				12-16	614.06
11950C	11-50s	+0-02				11-48	589.06
11950P	0-01s					0-01	0.78
12000P	0-01s					0-01	0.78
12000C	11-18s	+0-02				11-16	564.06
12050C	10-50s	+0-02				10-48	539.06
12050P	0-01s					0-01	0.78
12100P	0-01s					0-01	0.78
12100C	10-18s	+0-02				10-16	514.06
12150P	0-01s					0-01	0.78
12150C	9-50s	+0-02				9-48	489.06
12200C	9-18s	+0-02				9-16	464.06
12200P	0-01s					0-01	0.78
12250P	0-01s					0-01	0.78
12250C	8-50s	+0-02				8-48	439.06
12300C	8-18s	+0-02				8-16	414.06
12300P	0-01s					0-01	0.78
12350C	7-50s	+0-02				7-48	389.06
12350P	0-01s					0-01	0.78
12400P	0-01s					0-01	0.78
12400C	7-18s	+0-02				7-16	364.06
12450C	6-50s	+0-02				6-48	339.06
12450P	0-01s					0-01	0.78
12500C	6-18s	+0-02				6-16	314.06
12500P	0-01s					0-01	0.78
12550C	5-50s	+0-02				5-48	289.06
12550P	0-01s					0-01	0.78
12600P	0-01s					0-01	0.78
12600C	5-18s	+0-02				5-16	264.06
12650P	0-01s					0-01	0.78
12650C	4-50s	+0-02				4-48	239.06
12700P	0-01s					0-01	0.78
12700C	4-18s	+0-02				4-16	214.06
12750C	3-50s	+0-02				3-48	189.06
12750P	0-01s					0-01	0.78
12800P	0-01s					0-01	0.78
12800C	3-14	-0-04	3-14	3-14	3-14	3-18	160.94
12850C	2-50s	+0-02	2-46	2-46	2-46	2-48	139.06
12850P	0-01s					0-01	0.78
12900P	0-01s		0-01	0-01	0-01	0-01	0.78
12900C	2-18s	+0-02				2-16	114.06
12950C	1-50s	+0-02	1-48	1-48	1-48	1-48	89.06
12950P	0-01s		0-01	0-01	0-01	0-01	0.78
13000P	0-01s	-0-02	0-04	0-05	0-01	0-03	0.78
13000C	1-18s		1-18	1-18	1-11	1-18	64.06
13050C	0-52s	-0-01	0-60	0-60	0-49	0-53	40.63
13100P	0-05	-0-02	0-06	0-06	0-05	0-07	3.91
13150P	0-20		0-20	0-20	0-20	0-20	15.63
13150C	0-04	-0-01	0-04	0-04	0-04	0-05	3.13
13200P	0-48s	-0-03	0-58	1	0-28	0-51	37.50
13200C	0-01s	-0-01	0-02	0-08	0-01	0-02	0.78
13250C	0-01s		0-01	0-02	0-01	0-01	0.78
13250P	1-16s	-0-02	1-38	1-38	1-01	1-18	62.50
13300P	1-48s	-0-02	1-31	1-49	1-30	1-50	87.50
13300C	0-01s					0-01	0.78
13350C	0-01s					0-01	0.78
13350P	2-16s	-0-02	2-16	2-16	2-16	2-18	112.50
13400C	0-01s					0-01	0.78
13400P	2-48s	-0-02				2-50	137.50
13450C	0-01s		0-01	0-01	0-01	0-01	0.78
13450P	3-16s	-0-02				3-18	162.50
13500C	0-01s					0-01	0.78
13500P	3-48s	-0-02				3-50	187.50
13550C	0-01s					0-01	0.78
13550P	4-16s	-0-02				4-18	212.50
13600C	0-01s					0-01	0.78
13600P	4-48s	-0-02				4-50	237.50
13650P	5-16s	-0-02				5-18	262.50
13650C	0-01s					0-01	0.78
13700C	0-01s					0-01	0.78
13700P	5-48s	-0-02				5-50	287.50
13750P	6-16s	-0-02				6-18	312.50
13750C	0-01s					0-01	0.78
13800C	0-01s					0-01	0.78
13800P	6-48s	-0-02				6-50	337.50
13850C	0-01s					0-01	0.78
13850P	7-16s	-0-02				7-18	362.50
13900C	0-01s					0-01	0.78
13900P	7-48s	-0-02				7-50	387.50
13950C	0-01s					0-01	0.78
13950P	8-16s	-0-02				8-18	412.50
14000C	0-01s					0-01	0.78
14000P	8-48s	-0-02				8-50	437.50
14050C	0-01s					0-01	0.78
14050P	9-16s	-0-02				9-18	462.50
14100C	0-01s					0-01	0.78
14100P	9-48s	-0-02				9-50	487.50
14150P	10-16s	-0-02				10-18	512.50
14150C	0-01s					0-01	0.78
14200C	0-01s					0-01	0.78
14200P	10-48s	-0-02				10-50	537.50
14250C	0-01s					0-01	0.78
14250P	11-16s	-0-02				11-18	562.50
14300C	0-01s					0-01	0.78
14300P	11-48s	-0-02				11-50	587.50
14350C	0-01s					0-01	0.78
14350P	12-16s	-0-02				12-18	612.50
14400P	12-48s	-0-02				12-50	637.50
14400C	0-01s					0-01	0.78
14450C	0-01s					0-01	0.78
14450P	13-16s	-0-02				13-18	662.50
14500C	0-01s					0-01	0.78
14500P	13-48s	-0-02				13-50	687.50
14550P	14-16s	-0-02				14-18	712.50
14550C	0-01s					0-01	0.78
14600P	14-48s	-0-02				14-50	737.50
14600C	0-01s					0-01	0.78
14650P	15-16s	-0-02				15-18	762.50
14650C	0-01s					0-01	0.78
14700C	0-01s					0-01	0.78
14700P	15-48s	-0-02				15-50	787.50
14750P	16-16s	-0-02				16-18	812.50
14750C	0-01s					0-01	0.78
14800P	16-48s	-0-02				16-50	837.50
14800C	0-01s					0-01	0.78
14850C	0-01s					0-01	0.78
14850P	17-16s	-0-02				17-18	862.50
14900P	17-48s	-0-02				17-50	887.50
14900C	0-01s					0-01	0.78
14950P	18-16s	-0-02				18-18	912.50
14950C	0-01s					0-01	0.78
15000C	0-01s					0-01	0.78
15000P	18-48s	-0-02				18-50	937.50
15050P	19-16s	-0-02				19-18	962.50
15050C	0-01s					0-01	0.78
15100C	0-01s					0-01	0.78
15100P	19-48s	-0-02				19-50	987.50
15150P	20-16s	-0-02				20-18	1,012.50
15150C	0-01s					0-01	0.78
15200C	0-01s					0-01	0.78
15200P	20-48s	-0-02				20-50	1,037.50
15250C	0-01s					0-01	0.78
15250P	21-16s	-0-02				21-18	1,062.50
15300P	21-48s	-0-02				21-50	1,087.50
15300C	0-01s					0-01	0.78
15350C	0-01s					0-01	0.78
15350P	22-16s	-0-02				22-18	1,112.50
15400P	22-48s	-0-02				22-50	1,137.50
15400C	0-01s					0-01	0.78
15450C	0-01s					0-01	0.78
15450P	23-16s	-0-02				23-18	1,162.50
15500P	23-48s	-0-02				23-50	1,187.50
15500C	0-01s					0-01	0.78
15550C	0-01s					0-01	0.78
15550P	24-16s	-0-02				24-18	1,212.50
15600P	24-48s	-0-02				24-50	1,237.50
15600C	0-01s					0-01	0.78
15650P	25-16s	-0-02				25-18	1,262.50
15650C	0-01s					0-01	0.78
15700P	25-48s	-0-02				25-50	1,287.50
15700C	0-01s					0-01	0.78
15750P	26-16s	-0-02				26-18	1,312.50
15750C	0-01s					0-01	0.78
15800C	0-01s					0-01	0.78
15800P	26-48s	-0-02				26-50	1,337.50
15850C	0-01s					0-01	0.78
15850P	27-16s	-0-02				27-18	1,362.50

Account

Information Center

About

Products

Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.