Liffe/Feed Wheat Future - Call


StrikeExpiration dateDateLastVolumeCloseChange
121 Mar 18 1/17/18 5:58 PM 18.95 18.9 0.05
122 Mar 18 1/17/18 5:58 PM 17.95 17.9 0.05
122 May 18 1/17/18 5:58 PM 19.35 19.2 0.15
123 Mar 18 1/17/18 5:58 PM 16.95 16.9 0.05
123 May 18 1/17/18 5:58 PM 18.35 18.2 0.15
124 Mar 18 1/17/18 5:58 PM 15.95 15.9 0.05
124 May 18 1/17/18 5:58 PM 17.35 17.2 0.15
125 Mar 18 1/17/18 5:58 PM 14.95 14.9 0.05
125 May 18 1/17/18 5:58 PM 16.35 16.2 0.15
126 Mar 18 1/17/18 5:58 PM 13.95 13.9 0.05
126 May 18 1/17/18 5:58 PM 15.35 15.25 0.1
127 Mar 18 1/17/18 5:58 PM 12.95 12.9 0.05
127 May 18 1/17/18 5:58 PM 14.4 14.25 0.15
128 Mar 18 1/17/18 5:58 PM 11.95 11.9 0.05
128 May 18 1/17/18 5:58 PM 13.4 13.25 0.15
129 Mar 18 1/17/18 5:58 PM 10.95 10.9 0.05
129 May 18 1/17/18 5:58 PM 12.45 12.3 0.15
130 Mar 18 1/17/18 5:58 PM 9.95 9.9 0.05
130 May 18 1/17/18 5:58 PM 11.5 11.35 0.15
130 Nov 18 1/17/18 5:58 PM 14.05 13.45 0.6
131 Mar 18 1/17/18 5:58 PM 8.95 8.9 0.05
131 May 18 1/17/18 5:58 PM 10.55 10.4 0.15
131 Nov 18 1/17/18 5:58 PM 13.25 12.7 0.55
132 Mar 18 1/17/18 5:58 PM 7.95 7.9 0.05
132 May 18 1/17/18 5:58 PM 9.65 9.5 0.15
132 Jul 18 1/17/18 5:58 PM 11.55 11.2 0.35
132 Nov 18 1/17/18 5:58 PM 12.55 11.95 0.6
133 Mar 18 1/17/18 5:58 PM 7 6.95 0.05
133 May 18 1/17/18 5:58 PM 8.75 8.6 0.15
133 Jul 18 1/17/18 5:58 PM 10.75 10.4 0.35
133 Nov 18 1/17/18 5:58 PM 11.8 11.3 0.5
134 Mar 18 1/17/18 5:58 PM 6.05 6 0.05
134 May 18 1/17/18 5:58 PM 7.9 7.8 0.1
134 Jul 18 1/17/18 5:58 PM 10 9.65 0.35
134 Nov 18 1/17/18 5:58 PM 11.15 10.6 0.55
134 Jan 19 1/17/18 5:58 PM 13.35 12.8 0.55
135 Mar 18 1/17/18 5:58 PM 5.1 5.1 0
135 May 18 1/17/18 5:58 PM 7.1 7 0.1
135 Jul 18 1/17/18 5:58 PM 9.25 8.95 0.3
135 Nov 18 1/17/18 5:58 PM 10.5 10 0.5
135 Jan 19 1/17/18 5:58 PM 12.65 12.15 0.5
135 Mar 19 1/17/18 5:58 PM 14.65 14.1 0.55
136 Mar 18 1/17/18 5:58 PM 4.25 4.25 0
136 May 18 1/17/18 5:58 PM 6.35 6.25 0.1
136 Jul 18 1/17/18 5:58 PM 8.55 8.25 0.3
136 Nov 18 1/17/18 5:58 PM 9.9 9.4 0.5
136 Jan 19 1/17/18 5:58 PM 12 11.55 0.45
136 Mar 19 1/17/18 5:58 PM 13.95 13.45 0.5
137 Mar 18 1/17/18 5:58 PM 3.45 3.45 0
137 May 18 1/17/18 5:58 PM 5.65 5.55 0.1
137 Jul 18 1/17/18 5:58 PM 7.9 7.65 0.25
137 Nov 18 1/17/18 5:58 PM 9.3 8.85 0.45
137 Jan 19 1/17/18 5:58 PM 11.4 10.95 0.45
137 Mar 19 1/17/18 5:58 PM 13.35 12.85 0.5
138 Mar 18 1/17/18 5:58 PM 2.75 2.75 0
138 May 18 1/17/18 5:58 PM 5 4.95 0.05
138 Jul 18 1/17/18 5:58 PM 7.3 7.05 0.25
138 Nov 18 1/17/18 5:58 PM 8.75 8.35 0.4
138 Jan 19 1/17/18 5:58 PM 10.85 10.45 0.4
138 Mar 19 1/17/18 5:58 PM 12.75 12.3 0.45
138 Nov 19 1/17/18 5:58 PM 15.3 14.85 0.45
139  Mar 18 1/17/18 5:58 PM 2.1 2.15 -0.05
139 May 18 1/17/18 5:58 PM 4.4 4.35 0.05
139 Jul 18 1/17/18 5:58 PM 6.75 6.5 0.25
139 Nov 18 1/17/18 5:58 PM 8.25 7.85 0.4
139 Jan 19 1/17/18 5:58 PM 10.35 9.95 0.4
139 Mar 19 1/17/18 5:58 PM 12.2 11.75 0.45
139 May 19 1/17/18 5:58 PM 13.85 13.35 0.5
139 Nov 19 1/17/18 5:58 PM 14.75 14.3 0.45
140 Mar 18 1/17/18 5:58 PM 1.6 1.6 0
140 May 18 1/17/18 5:58 PM 3.9 3.8 0.1
140 Jul 18 1/17/18 5:58 PM 6.2 6 0.2
140 Nov 18 1/17/18 5:58 PM 7.75 7.4 0.35
140 Jan 19 1/17/18 5:58 PM 9.85 9.45 0.4
140 Mar 19 1/17/18 5:58 PM 11.65 11.25 0.4
140 May 19 1/17/18 5:58 PM 13.25 12.8 0.45
140 Nov 19 1/17/18 5:58 PM 14.25 13.8 0.45
141 Mar 18 1/17/18 5:58 PM 1.2 1.2 0
141  May 18 1/17/18 5:58 PM 3.4 3.35 0.05
141 Jul 18 1/17/18 5:58 PM 5.75 5.5 0.25
141 Nov 18 1/17/18 5:58 PM 7.35 7 0.35
141 Jan 19 1/17/18 5:58 PM 9.4 9 0.4
141 Mar 19 1/17/18 5:58 PM 11.15 10.8 0.35
141 May 19 1/17/18 5:58 PM 12.7 12.3 0.4
141 Jul 19 1/17/18 5:58 PM 13.85 13.4 0.45
141 Nov 19 1/17/18 5:58 PM 13.7 13.3 0.4
142 Mar 18 1/17/18 5:58 PM 0.85 0.9 -0.05
142 May 18 1/17/18 5:58 PM 3 2.95 0.05
142  Jul 18 1/17/18 5:58 PM 5.25 5.1 0.15
142  Nov 18 1/17/18 5:58 PM 6.9 6.6 0.3
142 Jan 19 1/17/18 5:58 PM 8.95 8.6 0.35
142 Mar 19 1/17/18 5:58 PM 10.7 10.35 0.35
142 May 19 1/17/18 5:58 PM 12.2 11.85 0.35
142 Jul 19 1/17/18 5:58 PM 13.3 12.85 0.45
142 Nov 19 1/17/18 5:58 PM 13.25 12.85 0.4
143 Mar 18 1/17/18 5:58 PM 0.6 0.65 -0.05
143 May 18 1/17/18 5:58 PM 2.6 2.55 0.05
143 Jul 18 1/17/18 5:58 PM 4.85 4.65 0.2
143 Nov 18 1/17/18 5:58 PM 6.5 6.2 0.3
143 Jan 19 1/17/18 5:58 PM 8.55 8.2 0.35
143 Mar 19 1/17/18 5:58 PM 10.3 9.95 0.35
143 May 19 1/17/18 5:58 PM 11.75 11.4 0.35
143 Jul 19 1/17/18 5:58 PM 12.75 12.35 0.4
143 Nov 19 1/17/18 5:58 PM 12.8 12.45 0.35
144 Mar 18 1/17/18 5:58 PM 0.4 0.45 -0.05
144 May 18 1/17/18 5:58 PM 2.25 2.25 0
144 Jul 18 1/17/18 5:58 PM 4.45 4.3 0.15
144 Nov 18 1/17/18 5:58 PM 6.15 5.85 0.3
144  Jan 19 1/17/18 5:58 PM 8.15 7.8 0.35
144 Mar 19 1/17/18 5:58 PM 9.85 9.5 0.35
144 May 19 1/17/18 5:58 PM 11.3 10.95 0.35
144 Jul 19 1/17/18 5:58 PM 12.3 11.9 0.4
144 Nov 19 1/17/18 5:58 PM 12.4 12.05 0.35
145 Mar 18 1/17/18 5:58 PM 0.3 0.3 0
145 May 18 1/17/18 5:58 PM 2 1.95 0.05
145 Jul 18 1/17/18 5:58 PM 4.1 3.95 0.15
145 Nov 18 1/17/18 5:58 PM 5.8 5.55 0.25
145 Jan 19 1/17/18 5:58 PM 7.75 7.45 0.3
145 Mar 19 1/17/18 5:58 PM 9.45 9.15 0.3
145 May 19 1/17/18 5:58 PM 10.9 10.6 0.3
145 Jul 19 1/17/18 5:58 PM 11.85 11.5 0.35
145  Nov 19 1/17/18 5:58 PM 12 11.7 0.3
146 Mar 18 1/17/18 5:58 PM 0.2 0.2 0
146 May 18 1/17/18 5:58 PM 1.75 1.75 0
146 Jul 18 1/17/18 5:58 PM 3.75 3.6 0.15
146 Nov 18 1/17/18 5:58 PM 5.45 5.2 0.25
146 Jan 19 1/17/18 5:58 PM 7.4 7.1 0.3
146  Mar 19 1/17/18 5:58 PM 9.05 8.75 0.3
146 May 19 1/17/18 5:58 PM 10.5 10.2 0.3
146 Jul 19 1/17/18 5:58 PM 11.45 11.1 0.35
146 Nov 19 1/17/18 5:58 PM 11.65 11.4 0.25
147 Mar 18 1/17/18 5:58 PM 0.15 0.15 0
147 May 18 1/17/18 5:58 PM 1.55 1.55 0
147 Jul 18 1/17/18 5:58 PM 3.45 3.3 0.15
147 Nov 18 1/17/18 5:58 PM 5.15 4.9 0.25
147 Jan 19 1/17/18 5:58 PM 7.05 6.8 0.25
147 Mar 19 1/17/18 5:58 PM 8.7 8.4 0.3
147  May 19 1/17/18 5:58 PM 10.15 9.85 0.3
147  Jul 19 1/17/18 5:58 PM 11.05 10.75 0.3
147 Nov 19 1/17/18 5:58 PM 11.35 11.05 0.3
148 Mar 18 1/17/18 5:58 PM 0.1 0.1 0
148 May 18 1/17/18 5:58 PM 1.4 1.35 0.05
148 Jul 18 1/17/18 5:58 PM 3.15 3 0.15
148 Nov 18 1/17/18 5:58 PM 4.85 4.65 0.2
148 Jan 19 1/17/18 5:58 PM 6.75 6.45 0.3
148 Mar 19 1/17/18 5:58 PM 8.35 8.05 0.3
148 May 19 1/17/18 5:58 PM 9.8 9.5 0.3
148 Jul 19 1/17/18 5:58 PM 10.7 10.4 0.3
148 Nov 19 1/17/18 5:58 PM 11.05 10.8 0.25
149 Mar 18 1/17/18 5:58 PM 0.05 0.05 0
149 May 18 1/17/18 5:58 PM 1.25 1.25 0
149 Jul 18 1/17/18 5:58 PM 2.85 2.75 0.1
149 Nov 18 1/17/18 5:58 PM 4.6 4.35 0.25
149 Jan 19 1/17/18 5:58 PM 6.4 6.15 0.25
149 Mar 19 1/17/18 5:58 PM 8 7.7 0.3
149 May 19 1/17/18 5:58 PM 9.45 9.15 0.3
149 Jul 19 1/17/18 5:58 PM 10.35 10.05 0.3
149 Nov 19 1/17/18 5:58 PM 10.75 10.5 0.25
150 Mar 18 1/17/18 5:58 PM 0.05 0.05 0
150 May 18 1/17/18 5:58 PM 1.1 1.1 0
150 Jul 18 1/17/18 5:58 PM 2.6 2.5 0.1
150 Nov 18 1/17/18 5:58 PM 4.3 4.1 0.2
150 Jan 19 1/17/18 5:58 PM 6.1 5.85 0.25
150 Mar 19 1/17/18 5:58 PM 7.65 7.35 0.3
150 May 19 1/17/18 5:58 PM 9.1 8.8 0.3
150 Jul 19 1/17/18 5:58 PM 10 9.7 0.3
150 Nov 19 1/17/18 5:58 PM 10.5 10.2 0.3
151 Mar 18 1/15/18 11:51 PM 0.05 0.05 0
151 May 18 1/17/18 5:58 PM 1 1 0
151 Jul 18 1/17/18 5:58 PM 2.35 2.25 0.1
151 Nov 18 1/17/18 5:58 PM 4.05 3.85 0.2
151 Jan 19 1/17/18 5:58 PM 5.8 5.55 0.25
151 Mar 19 1/17/18 5:58 PM 7.3 7.05 0.25
151 May 19 1/17/18 5:58 PM 8.75 8.45 0.3
151 Jul 19 1/17/18 5:58 PM 9.65 9.35 0.3
151 Nov 19 1/17/18 5:58 PM 10.2 9.95 0.25
152 Mar 18 1/15/18 11:51 PM 0.05 0.05 0
152 May 18 1/17/18 5:58 PM 0.85 0.85 0
152 Jul 18 1/17/18 5:58 PM 2.15 2.05 0.1
152 Nov 18 1/17/18 5:58 PM 3.8 3.6 0.2
152 Jan 19 1/17/18 5:58 PM 5.5 5.3 0.2
152 Mar 19 1/17/18 5:58 PM 7 6.7 0.3
152 May 19 1/17/18 5:58 PM 8.4 8.1 0.3
152 Jul 19 1/17/18 5:58 PM 9.3 9 0.3
152 Nov 19 1/17/18 5:58 PM 9.95 9.7 0.25
153 May 18 1/17/18 5:58 PM 0.75 0.75 0
153 Jul 18 1/17/18 5:58 PM 1.9 1.85 0.05
153 Nov 18 1/17/18 5:58 PM 3.55 3.35 0.2
153 Jan 19 1/17/18 5:58 PM 5.25 5 0.25
153 Mar 19 1/17/18 5:58 PM 6.65 6.4 0.25
153 May 19 1/17/18 5:58 PM 8.05 7.8 0.25
153 Jul 19 1/17/18 5:58 PM 8.95 8.6 0.35
153 Nov 19 1/17/18 5:58 PM 9.65 9.4 0.25
154 May 18 1/17/18 5:58 PM 0.65 0.65 0
154 Jul 18 1/17/18 5:58 PM 1.75 1.65 0.1
154 Nov 18 1/17/18 5:58 PM 3.3 3.1 0.2
154 Jan 19 1/17/18 5:58 PM 4.95 4.7 0.25
154 Mar 19 1/17/18 5:58 PM 6.35 6.1 0.25
154 May 19 1/17/18 5:58 PM 7.75 7.45 0.3
154 Nov 19 1/17/18 5:58 PM 9.4 9.15 0.25
155 May 18 1/17/18 5:58 PM 0.55 0.55 0
155 Jul 18 1/17/18 5:58 PM 1.55 1.45 0.1
155 Nov 18 1/17/18 5:58 PM 3.1 2.9 0.2
155 Jan 19 1/17/18 5:58 PM 4.65 4.45 0.2
155 Mar 19 1/17/18 5:58 PM 6.05 5.8 0.25
155 May 19 1/17/18 5:58 PM 7.4 7.15 0.25
155 Nov 19 1/17/18 5:58 PM 9.15 8.9 0.25
156 May 18 1/17/18 5:58 PM 0.5 0.5 0
156 Jul 18 1/17/18 5:58 PM 1.4 1.3 0.1
156 Nov 18 1/17/18 5:58 PM 2.85 2.65 0.2
156 Jan 19 1/17/18 5:58 PM 4.4 4.2 0.2
156 Mar 19 1/17/18 5:58 PM 5.75 5.5 0.25
156 May 19 1/17/18 5:58 PM 7.1 6.8 0.3
156 Nov 19 1/17/18 5:58 PM 8.85 8.6 0.25
157 May 18 1/17/18 5:58 PM 0.4 0.4 0
157 Jul 18 1/17/18 5:58 PM 1.25 1.15 0.1
157 Nov 18 1/17/18 5:58 PM 2.65 2.45 0.2
157 Jan 19 1/17/18 5:58 PM 4.15 3.9 0.25
157 Mar 19 1/17/18 5:58 PM 5.45 5.2 0.25
157 May 19 1/17/18 5:58 PM 6.8 6.5 0.3
157 Nov 19 1/17/18 5:58 PM 8.6 8.35 0.25
158 May 18 1/17/18 5:58 PM 0.35 0.35 0
158 Jul 18 1/17/18 5:58 PM 1.1 1.05 0.05
158 Nov 18 1/17/18 5:58 PM 2.45 2.25 0.2
158 Jan 19 1/17/18 5:58 PM 3.9 3.7 0.2
158 Mar 19 1/17/18 5:58 PM 5.15 4.95 0.2
158 May 19 1/17/18 5:58 PM 6.5 6.2 0.3
158 Nov 19 1/17/18 5:58 PM 8.3 8.05 0.25
159 May 18 1/17/18 5:58 PM 0.3 0.3 0
159 Jul 18 1/17/18 5:58 PM 0.95 0.9 0.05
159 Nov 18 1/17/18 5:58 PM 2.25 2.1 0.15
159 Jan 19 1/17/18 5:58 PM 3.65 3.45 0.2
159 Mar 19 1/17/18 5:58 PM 4.9 4.65 0.25
159 May 19 1/17/18 5:58 PM 6.2 5.9 0.3
159 Nov 19 1/17/18 5:58 PM 8.05 7.8 0.25
160 May 18 1/17/18 5:58 PM 0.25 0.25 0
160 Jul 18 1/17/18 5:58 PM 0.85 0.8 0.05
160 Jan 19 1/17/18 5:58 PM 3.4 3.25 0.15
160 Mar 19 1/17/18 5:58 PM 4.6 4.4 0.2
160 May 19 1/17/18 5:58 PM 5.9 5.65 0.25
160 Nov 19 1/17/18 5:58 PM 7.75 7.5 0.25
161 May 18 1/17/18 5:58 PM 0.2 0.2 0
161 Jul 18 1/17/18 5:58 PM 0.75 0.7 0.05
161 Mar 19 1/17/18 5:58 PM 4.35 4.15 0.2
161 May 19 1/17/18 5:58 PM 5.6 5.35 0.25
161 Nov 19 1/17/18 5:58 PM 7.5 7.25 0.25
162 May 18 1/17/18 5:58 PM 0.15 0.15 0
162 Jul 18 1/17/18 5:58 PM 0.65 0.6 0.05
162 Mar 19 1/17/18 5:58 PM 4.1 3.9 0.2
162 May 19 1/17/18 5:58 PM 5.3 5.1 0.2
162 Nov 19 1/17/18 5:58 PM 7.25 7 0.25
163 May 18 1/17/18 5:58 PM 0.15 0.15 0
163 Jul 18 1/17/18 5:58 PM 0.6 0.55 0.05
163 May 19 1/17/18 5:58 PM 5.05 4.85 0.2
164 May 18 1/17/18 5:58 PM 0.1 0.1 0
164 Jul 18 1/17/18 5:58 PM 0.5 0.45 0.05
165 May 18 1/17/18 5:58 PM 0.1 0.1 0