|
Options for @SM4K |
|
@SM4K: SOYBEAN MEAL May 2024 Put 16500 CALLS (CBOT) as of 03/19/2024 7:39:16 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
29500 |
37.35 |
|
|
|
|
37.35 |
3/18/2024 01:43:00 |
30000 |
32.70 |
|
|
|
|
32.70 |
3/18/2024 01:43:00 |
30500 |
28.25 |
|
|
|
|
28.25 |
3/18/2024 01:43:00 |
31000 |
24.00 |
|
|
|
|
24.00 |
3/18/2024 01:43:00 |
32000 |
17.00 |
0.40 |
17.00 |
17.00 |
17.00 |
16.60 |
3/18/2024 10:43:00 |
32500 |
13.50 |
|
|
|
|
13.50 |
3/18/2024 01:43:00 |
33000 |
10.80 |
|
|
|
|
10.80 |
3/18/2024 01:43:00 |
33500 |
9.00 |
0.55 |
9.00 |
9.00 |
9.00 |
8.45 |
3/19/2024 06:20:00 |
34000 |
6.85 |
0.30 |
6.85 |
6.85 |
6.85 |
6.55 |
3/19/2024 05:36:00 |
34500 |
5.10 |
0.10 |
5.10 |
5.10 |
5.10 |
5.00 |
3/19/2024 04:58:00 |
35000 |
3.95 |
0.15 |
3.95 |
3.95 |
3.95 |
3.80 |
3/19/2024 03:27:00 |
35500 |
2.90 |
|
|
|
|
2.90 |
3/18/2024 01:43:00 |
36000 |
2.20 |
|
|
|
|
2.20 |
3/18/2024 01:43:00 |
36500 |
1.65 |
|
|
|
|
1.65 |
3/18/2024 01:43:00 |
37000 |
1.25 |
|
|
|
|
1.25 |
3/18/2024 01:43:00 |
37500 |
0.95 |
|
|
|
|
0.95 |
3/18/2024 01:43:00 |
38000 |
0.75 |
|
|
|
|
0.75 |
3/18/2024 01:43:00 |
38500 |
0.55 |
|
|
|
|
0.55 |
3/18/2024 01:43:00 |
39000 |
0.45 |
|
|
|
|
0.45 |
3/18/2024 01:43:00 |
39500 |
0.35 |
|
|
|
|
0.35 |
3/18/2024 01:43:00 |
40000 |
0.30 |
|
|
|
|
0.30 |
3/18/2024 01:43:00 |
40500 |
0.25 |
|
|
|
|
0.25 |
3/18/2024 01:43:00 |
41000 |
0.20 |
|
|
|
|
0.20 |
3/18/2024 01:43:00 |
41500 |
0.15 |
|
|
|
|
0.15 |
3/18/2024 01:43:00 |
42000 |
0.15 |
|
|
|
|
0.15 |
3/18/2024 01:43:00 |
42500 |
0.10 |
|
|
|
|
0.10 |
3/18/2024 01:43:00 |
43000 |
0.10 |
|
|
|
|
0.10 |
3/18/2024 01:43:00 |
43500 |
0.10 |
|
|
|
|
0.10 |
3/18/2024 01:43:00 |
44000 |
0.10 |
|
|
|
|
0.10 |
3/18/2024 01:43:00 |
44500 |
0.10 |
|
|
|
|
0.10 |
3/18/2024 01:43:00 |
45000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
45500 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
46000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
46500 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
47000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
47500 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
48000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
48500 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
49000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
49500 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
50000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
50500 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
51000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
52000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
52500 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
53000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
53500 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
54000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
55000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
56000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
57000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
58000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
59000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
62000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
63000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
64000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
65000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
@SM4K: SOYBEAN MEAL May 2024 Put 16500 PUTS (CBOT) as of 03/19/2024 7:39:16 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
22500 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
23500 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
24000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
25000 |
0.05 |
|
|
|
|
0.05 |
3/18/2024 01:43:00 |
26000 |
0.10 |
|
|
|
|
0.10 |
3/18/2024 01:43:00 |
26500 |
0.10 |
|
|
|
|
0.10 |
3/18/2024 01:43:00 |
27000 |
0.15 |
|
|
|
|
0.15 |
3/18/2024 01:43:00 |
27500 |
0.15 |
|
|
|
|
0.15 |
3/18/2024 01:43:00 |
28000 |
0.20 |
|
|
|
|
0.20 |
3/18/2024 01:43:00 |
28500 |
0.30 |
|
|
|
|
0.30 |
3/18/2024 01:43:00 |
29000 |
0.40 |
|
|
|
|
0.40 |
3/18/2024 01:43:00 |
29500 |
0.60 |
|
|
|
|
0.60 |
3/18/2024 01:43:00 |
30000 |
0.95 |
|
|
|
|
0.95 |
3/18/2024 01:43:00 |
30500 |
1.45 |
|
|
|
|
1.45 |
3/18/2024 01:43:00 |
31000 |
2.20 |
|
|
|
|
2.20 |
3/18/2024 01:43:00 |
31500 |
3.30 |
|
|
|
|
3.30 |
3/18/2024 01:43:00 |
32000 |
4.75 |
|
|
|
|
4.75 |
3/18/2024 01:43:00 |
32500 |
6.40 |
-0.20 |
6.40 |
6.40 |
6.40 |
6.60 |
3/18/2024 09:00:00 |
33000 |
8.65 |
-0.25 |
8.65 |
8.65 |
8.65 |
8.90 |
3/18/2024 09:00:00 |
33500 |
11.55 |
|
|
|
|
11.55 |
3/18/2024 01:43:00 |
34000 |
14.60 |
|
|
|
|
14.60 |
3/18/2024 01:43:00 |
34500 |
18.05 |
|
|
|
|
18.05 |
3/18/2024 01:43:00 |
35000 |
21.80 |
|
|
|
|
21.80 |
3/18/2024 01:43:00 |
35500 |
25.90 |
|
|
|
|
25.90 |
3/18/2024 01:43:00 |
36000 |
30.15 |
|
|
|
|
30.15 |
3/18/2024 01:43:00 |
36500 |
34.60 |
|
|
|
|
34.60 |
3/18/2024 01:43:00 |
37000 |
39.20 |
|
|
|
|
39.20 |
3/18/2024 01:43:00 |
37500 |
43.90 |
|
|
|
|
43.90 |
3/18/2024 01:43:00 |
38000 |
48.65 |
|
|
|
|
48.65 |
3/18/2024 01:43:00 |
38500 |
53.50 |
|
|
|
|
53.50 |
3/18/2024 01:43:00 |
39000 |
58.35 |
|
|
|
|
58.35 |
3/18/2024 01:43:00 |
39500 |
63.25 |
|
|
|
|
63.25 |
3/18/2024 01:43:00 |
40000 |
68.20 |
|
|
|
|
68.20 |
3/18/2024 01:43:00 |
40500 |
73.15 |
|
|
|
|
73.15 |
3/18/2024 01:43:00 |
41000 |
78.15 |
|
|
|
|
78.15 |
3/18/2024 01:43:00 |
42000 |
88.10 |
|
|
|
|
88.10 |
3/18/2024 01:43:00 |
43000 |
98.10 |
|
|
|
|
98.10 |
3/18/2024 01:43:00 |
44000 |
108.10 |
|
|
|
|
108.10 |
3/18/2024 01:43:00 |
45000 |
118.10 |
|
|
|
|
118.10 |
3/18/2024 01:43:00 |
46000 |
128.10 |
|
|
|
|
128.10 |
3/18/2024 01:43:00 |
49000 |
158.10 |
|
|
|
|
158.10 |
3/18/2024 01:43:00 |
56000 |
228.10 |
|
|
|
|
228.10 |
3/18/2024 01:43:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|