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
ZWN13 (Jul 13 Wheat (E))697-4s -5-6707-4696-2704-01:15 PM Last Trade: 05/24/2013 1:15 PM
Expiration Date: Jun 21, 2013
Days to Expiration: 27
StrikeLastChangeOpenHighLowPrevPremium
100C597-4s-5-6   603-229,875.00
100P0-1s    0-16.25
400P0-1s    0-16.25
450P0-1s    0-16.25
480P0-1s    0-16.25
500P0-1s    0-16.25
520P0-1s    0-16.25
530P0-1s    0-16.25
540P0-1s    0-16.25
545P0-1s    0-16.25
550P0-1s    0-16.25
560P0-1s    0-16.25
565P0-1s    0-16.25
570P0-1s    0-16.25
580P0-1s    0-16.25
590P0-2s+0-1   0-112.50
595P0-2s    0-212.50
600P0-3s    0-318.75
600C97-7s-5-6   103-54,893.75
610P0-5s    0-531.25
615P0-7s+0-1   0-643.75
620P1-1s+0-1   156.25
620C78-5s-5-5   84-23,931.25
625P1-3s+0-1   1-268.75
630P1-6s+0-2   1-487.50
635P2-1s+0-2   1-7106.25
640P2-5s+0-2   2-3131.25
640C60-1s-5-4   65-53,006.25
645P3-3s+0-33-43-43-43168.75
650C51-5s-5-2   56-72,581.25
650P4-1s+0-43-24-13-23-5206.25
655C47-4s-5-1   52-52,375.00
655P5s+0-54-54-64-54-3250.00
660P6-1s+0-65-465-45-3306.25
665C39-7s-4-7   44-61,993.75
665P7-3s+0-77-37-36-66-4368.75
670C36-2s-4-6   411,812.50
670P8-6s+18-58-78-57-6437.50
675P10-3s+1-21010-4109-1518.75
675C32-7s-4-4   37-31,643.75
680P12-2s+1-59-4129-410-5612.50
680C29-6s-4-129-431-429-433-71,487.50
685P14-2s+1-6   12-4712.50
685C26-6s-4   30-61,337.50
690C23-7s-3-623-423-423-427-51,193.75
690P16-3s+216-216-216-214-3818.75
695C21-2s-3-420-721-520-724-61,062.50
695P18-6s+2-2   16-4937.50
700C18-7s-3-221212122-1943.75
700P21-3s+2-418211818-71,068.75
705P24-2s+2-622222221-41,212.50
705C16-6s-3   19-6837.50
710P27-2s+2-727-127-127-124-31,362.50
710C14-6s-2-714-51514-517-5737.50
715C13s-2-512-712-712-715-5650.00
715P30-4s+3-1   27-31,525.00
720P33-7s+3-233333330-51,693.75
720C11-3s-2-411-611-611-213-7568.75
725P37-4s+3-5   33-71,875.00
725C10s-2-110-210-210-212-1500.00
730P41-2s+3-6   37-42,062.50
730C8-6s-211118-210-6437.50
735P45-1s+444444441-12,256.25
735C7-5s-1-6   9-3381.25
740C6-6s-1-38-48-48-48-1337.50
740P49-2s+4-3   44-72,462.50
745P53-3s+4-4   48-72,668.75
745C5-7s-1-2665-67-1293.75
750P57-5s+4-658585852-72,881.25
750C5-1s-15-45-456-1256.25
755P62s+4-7   57-13,100.00
755C4-4s-0-74-44-64-45-3225.00
760C3-7s-0-74-14-144-6193.75
760P66-3s+4-7   61-43,318.75
765C3-3s-0-63-43-43-44-1168.75
765P70-7s+5   65-73,543.75
770C2-7s-0-52-732-73-4143.75
770P75-3s+5-1   70-23,768.75
775P79-7s+5   74-73,993.75
775C2-3s-0-62-52-52-53-1118.75
780C2s-0-62-42-72-12-6100.00
780P84-4s+5   79-44,225.00
785C1-6s-0-5   2-387.50
790C1-4s-0-4   275.00
790P94s+5-292-292-292-288-64,700.00
795C1-2s-0-41-41-41-41-662.50
800C1-1s-0-31-31-31-31-456.25
800P103-5s+5-4   98-15,181.25
805C1s-0-21-21-21-21-250.00
805P108-3s+5-3   1035,418.75
810P113-2s+5-4   107-65,662.50
810C0-7s-0-2   1-143.75
815C0-6s-0-2   137.50
820P123s+5-4   117-46,150.00
820C0-5s-0-20-70-70-70-731.25
825P128s+5-5   122-36,400.00
825C0-5s-0-1   0-631.25
830P132-7s+5-5   127-26,643.75
830C0-4s-0-1   0-525.00
835C0-3s-0-1   0-418.75
840P142-6s+5-5   137-17,137.50
840C0-3s-0-1   0-418.75
845C0-3s    0-318.75
850C0-2s-0-1   0-312.50
850P152-5s+5-5   1477,631.25
855C0-2s    0-212.50
860C0-1s-0-1   0-26.25
860P162-5s+5-6   156-78,131.25
865C0-1s    0-16.25
870P172-4s+5-6   166-68,625.00
870C0-1s    0-16.25
875C0-1s    0-16.25
880C0-1s    0-16.25
880P182-4s+5-6   176-69,125.00
890C0-1s    0-16.25
890P192-4s+5-6   186-69,625.00
900P202-4s+5-6   196-610,125.00
900C0-1s 0-10-10-10-16.25
905C0-1s    0-16.25
910P212-4s+5-6   206-610,625.00
910C0-1s    0-16.25
920P222-4s+5-6   216-611,125.00
920C0-1s    0-16.25
930P232-4s+5-6   226-611,625.00
930C0-1s    0-16.25
940C0-1s    0-16.25
950P252-4s+5-6   246-612,625.00
950C0-1s    0-16.25
960C0-1s    0-16.25
970P272-4s+5-6   266-613,625.00
970C0-1s    0-16.25
980C0-1s    0-16.25
990C0-1s    0-16.25
1000C0-1s    0-16.25
1010C0-1s    0-16.25
1020C0-1s    0-16.25
1030C0-1s    0-16.25
1040C0-1s    0-16.25
1050C0-1s    0-16.25
1060C0-1s    0-16.25
1070C0-1s    0-16.25
1080C0-1s    0-16.25
1090C0-1s    0-16.25
1100C0-1s    0-16.25
1120C0-1s    0-16.25
1130C0-1s    0-16.25
1140C0-1s    0-16.25
1150C0-1s    0-16.25
1160C0-1s    0-16.25
1180C0-1s    0-16.25
1200C0-1s    0-16.25
1220C0-1s    0-16.25
1250C0-1s    0-16.25
1260C0-1s    0-16.25
1300C0-1s    0-16.25
1330C0-1s    0-16.25
1340C0-1s    0-16.25
1350C0-1s    0-16.25
Go to Top
Account
Information Center
About
Products
Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.