Liffe/Feed Wheat Future - Put


StrikeExpiration dateDateLastVolumeCloseChange
124 May 18 1/15/18 11:51 PM 0.05 0.05 0
125 May 18 1/15/18 11:51 PM 0.05 0.05 0
126 May 18 1/16/18 11:50 PM 0.05 0.05 0
127 May 18 1/17/18 5:58 PM 0.05 0.05 0
128 May 18 1/17/18 5:58 PM 0.05 0.05 0
129 May 18 1/17/18 5:58 PM 0.1 0.1 0
130 May 18 1/17/18 5:58 PM 0.15 0.15 0
130 Nov 18 1/17/18 5:58 PM 1.55 1.7 -0.15
131 Mar 18 1/15/18 11:51 PM 0.05 0.05 0
131 May 18 1/17/18 5:58 PM 0.2 0.2 0
131 Nov 18 1/17/18 5:58 PM 1.75 1.95 -0.2
132 Mar 18 1/15/18 11:51 PM 0.05 0.05 0
132 May 18 1/17/18 5:58 PM 0.3 0.3 0
132 Jul 18 1/17/18 5:58 PM 0.9 1 -0.1
132 Nov 18 1/17/18 5:58 PM 2.05 2.2 -0.15
133 Mar 18 1/17/18 5:58 PM 0.05 0.05 0
133 May 18 1/17/18 5:58 PM 0.4 0.4 0
133 Jul 18 1/17/18 5:58 PM 1.1 1.2 -0.1
133 Nov 18 1/17/18 5:58 PM 2.3 2.55 -0.25
134 Mar 18 1/17/18 5:58 PM 0.1 0.1 0
134 May 18 1/17/18 5:58 PM 0.55 0.6 -0.05
134 Jul 18 1/17/18 5:58 PM 1.35 1.45 -0.1
134 Nov 18 1/17/18 5:58 PM 2.65 2.85 -0.2
134 Jan 19 1/17/18 5:58 PM 3.1 3.3 -0.2
135 Mar 18 1/17/18 5:58 PM 0.15 0.2 -0.05
135 May 18 1/17/18 5:58 PM 0.75 0.8 -0.05
135 Jul 18 1/17/18 5:58 PM 1.6 1.75 -0.15
135 Nov 18 1/17/18 5:58 PM 3 3.25 -0.25
135 Jan 19 1/17/18 5:58 PM 3.4 3.65 -0.25
135 Mar 19 1/17/18 5:58 PM 3.3 3.5 -0.2
136 Mar 18 1/17/18 5:58 PM 0.3 0.35 -0.05
136 May 18 1/17/18 5:58 PM 1 1.05 -0.05
136 Jul 18 1/17/18 5:58 PM 1.9 2.05 -0.15
136 Nov 18 1/17/18 5:58 PM 3.4 3.65 -0.25
136 Jan 19 1/17/18 5:58 PM 3.75 4.05 -0.3
136 Mar 19 1/17/18 5:58 PM 3.6 3.85 -0.25
137 Mar 18 1/17/18 5:58 PM 0.5 0.55 -0.05
137 May 18 1/17/18 5:58 PM 1.3 1.35 -0.05
137 Jul 18 1/17/18 5:58 PM 2.25 2.45 -0.2
137 Nov 18 1/17/18 5:58 PM 3.8 4.1 -0.3
137 Jan 19 1/17/18 5:58 PM 4.15 4.45 -0.3
137 Mar 19 1/17/18 5:58 PM 4 4.25 -0.25
138 Mar 18 1/17/18 5:58 PM 0.8 0.85 -0.05
138 May 18 1/17/18 5:58 PM 1.65 1.75 -0.1
138 Jul 18 1/17/18 5:58 PM 2.65 2.85 -0.2
138 Nov 18 1/17/18 5:58 PM 4.25 4.6 -0.35
138 Jan 19 1/17/18 5:58 PM 4.6 4.95 -0.35
138 Mar 19 1/17/18 5:58 PM 4.4 4.7 -0.3
138 Nov 19 1/17/18 5:58 PM 8 8.3 -0.3
139 Mar 18 1/17/18 5:58 PM 1.15 1.25 -0.1
139 May 18 1/17/18 5:58 PM 2.05 2.15 -0.1
139 Jul 18 1/17/18 5:58 PM 3.1 3.3 -0.2
139 Nov 18 1/17/18 5:58 PM 4.75 5.1 -0.35
139 Jan 19 1/17/18 5:58 PM 5.1 5.45 -0.35
139 Mar 19 1/17/18 5:58 PM 4.85 5.15 -0.3
139 May 19 1/17/18 5:58 PM 5.6 5.85 -0.25
139 Nov 19 1/17/18 5:58 PM 8.45 8.75 -0.3
140  Mar 18 1/17/18 5:58 PM 1.65 1.7 -0.05
140 May 18 1/17/18 5:58 PM 2.55 2.6 -0.05
140 Jul 18 1/17/18 5:58 PM 3.55 3.8 -0.25
140 Nov 18 1/17/18 5:58 PM 5.25 5.65 -0.4
140 Jan 19 1/17/18 5:58 PM 5.6 5.95 -0.35
140 Mar 19 1/17/18 5:58 PM 5.3 5.65 -0.35
140 May 19 1/17/18 5:58 PM 6 6.3 -0.3
140 Nov 19 1/17/18 5:58 PM 8.95 9.25 -0.3
141 Mar 18 1/17/18 5:58 PM 2.25 2.3 -0.05
141 May 18 1/17/18 5:58 PM 3.05 3.15 -0.1
141 Jul 18 1/17/18 5:58 PM 4.1 4.3 -0.2
141 Nov 18 1/17/18 5:58 PM 5.85 6.25 -0.4
141 Jan 19 1/17/18 5:58 PM 6.15 6.5 -0.35
141 Mar 19 1/17/18 5:58 PM 5.8 6.2 -0.4
141 May 19 1/17/18 5:58 PM 6.45 6.8 -0.35
141 Jul 19 1/17/18 5:58 PM 7.2 7.5 -0.3
141 Nov 19 1/17/18 5:58 PM 9.4 9.75 -0.35
142 Mar 18 1/17/18 5:58 PM 2.9 3 -0.1
142  May 18 1/17/18 5:58 PM 3.65 3.75 -0.1
142 Jul 18 1/17/18 5:58 PM 4.6 4.9 -0.3
142 Nov 18 1/17/18 5:58 PM 6.4 6.85 -0.45
142 Jan 19 1/17/18 5:58 PM 6.7 7.1 -0.4
142 Mar 19 1/17/18 5:58 PM 6.35 6.75 -0.4
142 May 19 1/17/18 5:58 PM 6.95 7.35 -0.4
142 Jul 19 1/17/18 5:58 PM 7.65 7.95 -0.3
142 Nov 19 1/17/18 5:58 PM 9.95 10.3 -0.35
143 Mar 18 1/17/18 5:58 PM 3.65 3.75 -0.1
143 May 18 1/17/18 5:58 PM 4.25 4.35 -0.1
143  Jul 18 1/17/18 5:58 PM 5.2 5.45 -0.25
143  Nov 18 1/17/18 5:58 PM 7 7.45 -0.45
143 Jan 19 1/17/18 5:58 PM 7.3 7.7 -0.4
143 Mar 19 1/17/18 5:58 PM 6.95 7.35 -0.4
143 May 19 1/17/18 5:58 PM 7.5 7.9 -0.4
143 Jul 19 1/17/18 5:58 PM 8.1 8.45 -0.35
143 Nov 19 1/17/18 5:58 PM 10.5 10.9 -0.4
144 Mar 18 1/17/18 5:58 PM 4.45 4.55 -0.1
144 May 18 1/17/18 5:58 PM 4.9 5.05 -0.15
144 Jul 18 1/17/18 5:58 PM 5.8 6.1 -0.3
144 Nov 18 1/17/18 5:58 PM 7.65 8.1 -0.45
144 Jan 19 1/17/18 5:58 PM 7.9 8.3 -0.4
144 Mar 19 1/17/18 5:58 PM 7.5 7.9 -0.4
144 May 19 1/17/18 5:58 PM 8.05 8.45 -0.4
144 Jul 19 1/17/18 5:58 PM 8.65 9 -0.35
144 Nov 19 1/17/18 5:58 PM 11.1 11.5 -0.4
145 Mar 18 1/17/18 5:58 PM 5.35 5.4 -0.05
145 May 18 1/17/18 5:58 PM 5.65 5.75 -0.1
145 Jul 18 1/17/18 5:58 PM 6.45 6.75 -0.3
145 Nov 18 1/17/18 5:58 PM 8.3 8.8 -0.5
145  Jan 19 1/17/18 5:58 PM 8.5 8.95 -0.45
145 Mar 19 1/17/18 5:58 PM 8.1 8.55 -0.45
145 May 19 1/17/18 5:58 PM 8.65 9.1 -0.45
145 Jul 19 1/17/18 5:58 PM 9.2 9.6 -0.4
145 Nov 19 1/17/18 5:58 PM 11.7 12.15 -0.45
146 Mar 18 1/17/18 5:58 PM 6.25 6.3 -0.05
146 May 18 1/17/18 5:58 PM 6.4 6.55 -0.15
146 Jul 18 1/17/18 5:58 PM 7.1 7.4 -0.3
146 Nov 18 1/17/18 5:58 PM 8.95 9.45 -0.5
146 Jan 19 1/17/18 5:58 PM 9.15 9.6 -0.45
146 Mar 19 1/17/18 5:58 PM 8.7 9.15 -0.45
146 May 19 1/17/18 5:58 PM 9.25 9.7 -0.45
146 Jul 19 1/17/18 5:58 PM 9.8 10.2 -0.4
146  Nov 19 1/17/18 5:58 PM 12.35 12.85 -0.5
147 Mar 18 1/17/18 5:58 PM 7.2 7.25 -0.05
147 May 18 1/17/18 5:58 PM 7.2 7.35 -0.15
147 Jul 18 1/17/18 5:58 PM 7.8 8.1 -0.3
147 Nov 18 1/17/18 5:58 PM 9.65 10.15 -0.5
147 Jan 19 1/17/18 5:58 PM 9.8 10.3 -0.5
147  Mar 19 1/17/18 5:58 PM 9.35 9.8 -0.45
147 May 19 1/17/18 5:58 PM 9.9 10.35 -0.45
147 Jul 19 1/17/18 5:58 PM 10.4 10.85 -0.45
147 Nov 19 1/17/18 5:58 PM 13.05 13.5 -0.45
148 Mar 18 1/17/18 5:58 PM 8.15 8.2 -0.05
148 May 18 1/17/18 5:58 PM 8.05 8.15 -0.1
148 Jul 18 1/17/18 5:58 PM 8.5 8.8 -0.3
148 Nov 18 1/17/18 5:58 PM 10.35 10.9 -0.55
148 Jan 19 1/17/18 5:58 PM 10.5 10.95 -0.45
148 Mar 19 1/17/18 5:58 PM 10 10.45 -0.45
148  May 19 1/17/18 5:58 PM 10.55 11 -0.45
148  Jul 19 1/17/18 5:58 PM 11.05 11.5 -0.45
148 Nov 19 1/17/18 5:58 PM 13.75 14.25 -0.5
149 Mar 18 1/17/18 5:58 PM 9.1 9.15 -0.05
149 May 18 1/17/18 5:58 PM 8.9 9.05 -0.15
149 Jul 18 1/17/18 5:58 PM 9.2 9.55 -0.35
149 Nov 18 1/17/18 5:58 PM 11.1 11.6 -0.5
149 Jan 19 1/17/18 5:58 PM 11.15 11.65 -0.5
149 Mar 19 1/17/18 5:58 PM 10.65 11.1 -0.45
149 May 19 1/17/18 5:58 PM 11.2 11.65 -0.45
149 Jul 19 1/17/18 5:58 PM 11.7 12.15 -0.45
149 Nov 19 1/17/18 5:58 PM 14.45 14.95 -0.5
150 Mar 18 1/17/18 5:58 PM 10.1 10.15 -0.05
150 May 18 1/17/18 5:58 PM 9.75 9.9 -0.15
150 Jul 18 1/17/18 5:58 PM 9.95 10.3 -0.35
150 Nov 18 1/17/18 5:58 PM 11.8 12.35 -0.55
150 Jan 19 1/17/18 5:58 PM 11.85 12.35 -0.5
150 Mar 19 1/17/18 5:58 PM 11.3 11.75 -0.45
150 May 19 1/17/18 5:58 PM 11.85 12.3 -0.45
150 Jul 19 1/17/18 5:58 PM 12.35 12.8 -0.45
150 Nov 19 1/17/18 5:58 PM 15.2 15.65 -0.45
151 Mar 18 1/17/18 5:58 PM 11.05 11.1 -0.05
151 May 18 1/17/18 5:58 PM 10.65 10.8 -0.15
151 Jul 18 1/17/18 5:58 PM 10.7 11.05 -0.35
151 Nov 18 1/17/18 5:58 PM 12.55 13.1 -0.55
151 Jan 19 1/17/18 5:58 PM 12.55 13.05 -0.5
151 Mar 19 1/17/18 5:58 PM 11.95 12.45 -0.5
151 May 19 1/17/18 5:58 PM 12.5 12.95 -0.45
151 Jul 19 1/17/18 5:58 PM 13 13.45 -0.45
151 Nov 19 1/17/18 5:58 PM 15.9 16.4 -0.5
152 Mar 18 1/17/18 5:58 PM 12.05 12.1 -0.05
152 May 18 1/17/18 5:58 PM 11.5 11.65 -0.15
152 Jul 18 1/17/18 5:58 PM 11.5 11.85 -0.35
152 Nov 18 1/17/18 5:58 PM 13.3 13.85 -0.55
152 Jan 19 1/17/18 5:58 PM 13.25 13.8 -0.55
152 Mar 19 1/17/18 5:58 PM 12.65 13.1 -0.45
152 May 19 1/17/18 5:58 PM 13.15 13.6 -0.45
152 Jul 19 1/17/18 5:58 PM 13.65 14.1 -0.45
152 Nov 19 1/17/18 5:58 PM 16.65 17.15 -0.5
153 Mar 18 1/17/18 5:58 PM 13.05 13.1 -0.05
153 May 18 1/17/18 5:58 PM 12.4 12.55 -0.15
153 Jul 18 1/17/18 5:58 PM 12.25 12.65 -0.4
153 Nov 18 1/17/18 5:58 PM 14.05 14.6 -0.55
153 Jan 19 1/17/18 5:58 PM 14 14.5 -0.5
153 Mar 19 1/17/18 5:58 PM 13.3 13.8 -0.5
153 May 19 1/17/18 5:58 PM 13.8 14.3 -0.5
153 Jul 19 1/17/18 5:58 PM 14.3 14.7 -0.4
153 Nov 19 1/17/18 5:58 PM 17.35 17.85 -0.5
154 Mar 18 1/17/18 5:58 PM 14.05 14.1 -0.05
154 May 18 1/17/18 5:58 PM 13.3 13.45 -0.15
154 Jul 18 1/17/18 5:58 PM 13.1 13.45 -0.35
154 Nov 18 1/17/18 5:58 PM 14.8 15.35 -0.55
154 Jan 19 1/17/18 5:58 PM 14.7 15.2 -0.5
154 Mar 19 1/17/18 5:58 PM 14 14.5 -0.5
154 May 19 1/17/18 5:58 PM 14.5 14.95 -0.45
154 Nov 19 1/17/18 5:58 PM 18.1 18.6 -0.5
155 Mar 18 1/17/18 5:58 PM 15.05 15.1 -0.05
155 May 18 1/17/18 5:58 PM 14.2 14.35 -0.15
155 Jul 18 1/17/18 5:58 PM 13.9 14.25 -0.35
155 Nov 18 1/17/18 5:58 PM 15.6 16.15 -0.55
155 Jan 19 1/17/18 5:58 PM 15.4 15.95 -0.55
155 Mar 19 1/17/18 5:58 PM 14.7 15.2 -0.5
155 May 19 1/17/18 5:58 PM 15.15 15.65 -0.5
155 Nov 19 1/17/18 5:58 PM 18.85 19.35 -0.5
156 Mar 18 1/17/18 5:58 PM 16.05 16.1 -0.05
156 May 18 1/17/18 5:58 PM 15.15 15.3 -0.15
156 Jul 18 1/17/18 5:58 PM 14.75 15.1 -0.35
156 Nov 18 1/17/18 5:58 PM 16.35 16.9 -0.55
156 Jan 19 1/17/18 5:58 PM 16.15 16.7 -0.55
156 Mar 19 1/17/18 5:58 PM 15.4 15.9 -0.5
156 May 19 1/17/18 5:58 PM 15.85 16.3 -0.45
156 Nov 19 1/17/18 5:58 PM 19.55 20.05 -0.5
157 Mar 18 1/17/18 5:58 PM 17.05 17.1 -0.05
157 May 18 1/17/18 5:58 PM 16.05 16.2 -0.15
157 Jul 18 1/17/18 5:58 PM 15.6 15.95 -0.35
157 Nov 18 1/17/18 5:58 PM 17.15 17.7 -0.55
157 Jan 19 1/17/18 5:58 PM 16.9 17.4 -0.5
157 Mar 19 1/17/18 5:58 PM 16.1 16.6 -0.5
157 May 19 1/17/18 5:58 PM 16.55 17 -0.45
157 Nov 19 1/17/18 5:58 PM 20.3 20.8 -0.5
158 Mar 18 1/17/18 5:58 PM 18.05 18.1 -0.05
158 May 18 1/17/18 5:58 PM 17 17.15 -0.15
158 Jul 18 1/17/18 5:58 PM 16.45 16.85 -0.4
158 Nov 18 1/17/18 5:58 PM 17.95 18.5 -0.55
158 Jan 19 1/17/18 5:58 PM 17.65 18.2 -0.55
158 Mar 19 1/17/18 5:58 PM 16.8 17.35 -0.55
158 May 19 1/17/18 5:58 PM 17.25 17.7 -0.45
158 Nov 19 1/17/18 5:58 PM 21 21.5 -0.5
159 Mar 18 1/17/18 5:58 PM 19.05 19.1 -0.05
159 May 18 1/17/18 5:58 PM 17.95 18.1 -0.15
159 Jul 18 1/17/18 5:58 PM 17.3 17.7 -0.4
159 Nov 18 1/17/18 5:58 PM 18.75 19.35 -0.6
159 Jan 19 1/17/18 5:58 PM 18.4 18.95 -0.55
159 Mar 19 1/17/18 5:58 PM 17.55 18.05 -0.5
159 May 19 1/17/18 5:58 PM 17.95 18.4 -0.45
159 Nov 19 1/17/18 5:58 PM 21.75 22.25 -0.5
160 Mar 18 1/17/18 5:58 PM 20.05 20.1 -0.05
160 May 18 1/17/18 5:58 PM 18.9 19.05 -0.15
160 Jul 18 1/17/18 5:58 PM 18.2 18.6 -0.4
160 Jan 19 1/17/18 5:58 PM 19.15 19.75 -0.6
160 Mar 19 1/17/18 5:58 PM 18.25 18.8 -0.55
160 May 19 1/17/18 5:58 PM 18.65 19.15 -0.5
160 Nov 19 1/17/18 5:58 PM 22.45 22.95 -0.5
161 Mar 18 1/17/18 5:58 PM 21.05 21.1 -0.05
161 May 18 1/17/18 5:58 PM 19.85 20 -0.15
161 Jul 18 1/17/18 5:58 PM 19.1 19.5 -0.4
161 Mar 19 1/17/18 5:58 PM 19 19.55 -0.55
161 May 19 1/17/18 5:58 PM 19.35 19.85 -0.5
161 Nov 19 1/17/18 5:58 PM 23.2 23.7 -0.5
162 Mar 18 1/17/18 5:58 PM 22.05 22.1 -0.05
162 May 18 1/17/18 5:58 PM 20.8 20.95 -0.15
162 Jul 18 1/17/18 5:58 PM 20 20.4 -0.4
162 Mar 19 1/17/18 5:58 PM 19.75 20.3 -0.55
162 May 19 1/17/18 5:58 PM 20.05 20.6 -0.55
162 Nov 19 1/17/18 5:58 PM 23.95 24.45 -0.5
163 Mar 18 1/17/18 5:58 PM 23.05 23.1 -0.05
163 May 18 1/17/18 5:58 PM 21.8 21.95 -0.15
163 Jul 18 1/17/18 5:58 PM 20.95 21.35 -0.4
163 May 19 1/17/18 5:58 PM 20.8 21.35 -0.55
164 May 18 1/17/18 5:58 PM 22.75 22.9 -0.15
164 Jul 18 1/17/18 5:58 PM 21.85 22.25 -0.4
165 May 18 1/17/18 5:58 PM 23.75 23.9 -0.15
185 May 18 1/17/18 5:58 PM 43.65 43.8 -0.15