 |
Options for @SM5H |
|
| @SM5H: SOYBEAN MEAL March 2025 Put 14500 CALLS (CBOT) as of 01/25/2025 2:40:57 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 21500 |
89.90s |
-10.40 |
|
|
|
100.30 |
1/24/2025 01:32:00 |
| 24000 |
64.90s |
-10.40 |
|
|
|
75.30 |
1/24/2025 01:32:00 |
| 24500 |
59.90s |
-10.40 |
|
|
|
70.30 |
1/24/2025 01:32:00 |
| 25000 |
54.95s |
-10.35 |
|
|
|
65.30 |
1/24/2025 01:32:00 |
| 26000 |
45.05s |
-10.30 |
|
|
|
55.35 |
1/24/2025 01:32:00 |
| 26500 |
40.15s |
-10.25 |
|
|
|
50.40 |
1/24/2025 01:32:00 |
| 27000 |
35.30s |
-10.20 |
|
|
|
45.50 |
1/24/2025 01:32:00 |
| 27500 |
30.60s |
-10.00 |
|
|
|
40.60 |
1/24/2025 01:32:00 |
| 28000 |
25.95s |
-9.85 |
|
|
|
35.80 |
1/24/2025 01:32:00 |
| 28500 |
21.55s |
-9.60 |
|
|
|
31.15 |
1/24/2025 01:32:00 |
| 29000 |
17.45s |
-9.20 |
|
|
|
26.65 |
1/24/2025 01:32:00 |
| 29500 |
13.80s |
-8.60 |
|
|
|
22.40 |
1/24/2025 01:32:00 |
| 30000 |
10.65s |
-7.85 |
11.20 |
11.90 |
10.20 |
18.50 |
1/24/2025 01:32:00 |
| 30500 |
8.05s |
-7.00 |
9.35 |
9.35 |
7.55 |
15.05 |
1/24/2025 01:32:00 |
| 31000 |
6.05s |
-6.05 |
9.30 |
9.30 |
5.45 |
12.10 |
1/24/2025 01:32:00 |
| 31500 |
4.45s |
-5.15 |
6.05 |
6.05 |
4.05 |
9.60 |
1/24/2025 01:32:00 |
| 32000 |
3.30s |
-4.30 |
5.00 |
5.40 |
3.00 |
7.60 |
1/24/2025 01:32:00 |
| 32500 |
2.45s |
-3.50 |
3.70 |
3.85 |
2.15 |
5.95 |
1/24/2025 01:32:00 |
| 33000 |
1.80s |
-2.85 |
2.90 |
2.90 |
1.70 |
4.65 |
1/24/2025 01:32:00 |
| 33500 |
1.40s |
-2.20 |
1.85 |
1.85 |
1.50 |
3.60 |
1/24/2025 01:32:00 |
| 34000 |
1.05s |
-1.75 |
2.00 |
2.00 |
1.00 |
2.80 |
1/24/2025 01:32:00 |
| 34500 |
0.80s |
-1.40 |
1.50 |
1.50 |
1.00 |
2.20 |
1/24/2025 01:32:00 |
| 35000 |
0.65s |
-1.10 |
1.15 |
1.15 |
0.80 |
1.75 |
1/24/2025 01:32:00 |
| 35500 |
0.50s |
-0.90 |
0.75 |
0.75 |
0.75 |
1.40 |
1/24/2025 01:32:00 |
| 36000 |
0.40s |
-0.70 |
0.80 |
0.80 |
0.40 |
1.10 |
1/24/2025 01:32:00 |
| 36500 |
0.30s |
-0.60 |
|
|
|
0.90 |
1/24/2025 01:32:00 |
| 37000 |
0.25s |
-0.50 |
|
|
|
0.75 |
1/24/2025 01:32:00 |
| 37500 |
0.20s |
-0.40 |
|
|
|
0.60 |
1/24/2025 01:32:00 |
| 38000 |
0.20s |
-0.30 |
|
|
|
0.50 |
1/24/2025 01:32:00 |
| 38500 |
0.15s |
-0.30 |
0.30 |
0.30 |
0.30 |
0.45 |
1/24/2025 01:32:00 |
| 39000 |
0.10s |
-0.25 |
|
|
|
0.35 |
1/24/2025 01:32:00 |
| 39500 |
0.10s |
-0.20 |
|
|
|
0.30 |
1/24/2025 01:32:00 |
| 40000 |
0.10s |
-0.20 |
|
|
|
0.30 |
1/24/2025 01:32:00 |
| 40500 |
0.10s |
-0.15 |
|
|
|
0.25 |
1/24/2025 01:32:00 |
| 41000 |
0.05s |
-0.15 |
|
|
|
0.20 |
1/24/2025 01:32:00 |
| 41500 |
0.05s |
-0.15 |
|
|
|
0.20 |
1/24/2025 01:32:00 |
| 42000 |
0.05s |
-0.10 |
|
|
|
0.15 |
1/24/2025 01:32:00 |
| 42500 |
0.05s |
-0.10 |
|
|
|
0.15 |
1/24/2025 01:32:00 |
| 43000 |
0.05s |
-0.10 |
|
|
|
0.15 |
1/24/2025 01:32:00 |
| 43500 |
0.05s |
-0.05 |
|
|
|
0.10 |
1/24/2025 01:32:00 |
| 44000 |
0.05s |
-0.05 |
|
|
|
0.10 |
1/24/2025 01:32:00 |
| 44500 |
0.05s |
-0.05 |
|
|
|
0.10 |
1/24/2025 01:32:00 |
| 45000 |
0.05s |
-0.05 |
|
|
|
0.10 |
1/24/2025 01:32:00 |
| 46000 |
0.05s |
|
|
|
|
0.05 |
1/24/2025 01:32:00 |
| 47000 |
0.05s |
|
|
|
|
0.05 |
1/24/2025 01:32:00 |
| 48000 |
0.05s |
|
|
|
|
0.05 |
1/24/2025 01:32:00 |
| 50000 |
0.05s |
|
|
|
|
0.05 |
1/24/2025 01:32:00 |
| 55000 |
0.05s |
|
|
|
|
0.05 |
1/24/2025 01:32:00 |
| 57000 |
0.05s |
|
|
|
|
0.05 |
1/24/2025 01:32:00 |
| @SM5H: SOYBEAN MEAL March 2025 Put 14500 PUTS (CBOT) as of 01/25/2025 2:40:57 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 22000 |
0.05s |
|
|
|
|
0.05 |
1/24/2025 01:32:00 |
| 22500 |
0.05s |
|
|
|
|
0.05 |
1/24/2025 01:32:00 |
| 23000 |
0.05s |
|
|
|
|
0.05 |
1/24/2025 01:32:00 |
| 24000 |
0.10s |
0.05 |
|
|
|
0.05 |
1/24/2025 01:32:00 |
| 24500 |
0.10s |
|
|
|
|
0.10 |
1/24/2025 01:32:00 |
| 25000 |
0.15s |
0.05 |
|
|
|
0.10 |
1/24/2025 01:32:00 |
| 25500 |
0.15s |
0.05 |
0.15 |
0.15 |
0.15 |
0.10 |
1/24/2025 01:32:00 |
| 26000 |
0.25s |
0.10 |
|
|
|
0.15 |
1/24/2025 01:32:00 |
| 26500 |
0.35s |
0.15 |
|
|
|
0.20 |
1/24/2025 01:32:00 |
| 27000 |
0.50s |
0.20 |
0.30 |
0.50 |
0.30 |
0.30 |
1/24/2025 01:32:00 |
| 27500 |
0.75s |
0.35 |
0.75 |
0.85 |
0.70 |
0.40 |
1/24/2025 01:32:00 |
| 28000 |
1.15s |
0.55 |
1.00 |
1.15 |
0.95 |
0.60 |
1/24/2025 01:32:00 |
| 28500 |
1.70s |
0.80 |
1.15 |
1.80 |
1.15 |
0.90 |
1/24/2025 01:32:00 |
| 29000 |
2.60s |
1.20 |
2.05 |
2.75 |
2.05 |
1.40 |
1/24/2025 01:32:00 |
| 29500 |
3.90s |
1.75 |
3.15 |
4.20 |
2.70 |
2.15 |
1/24/2025 01:32:00 |
| 30000 |
5.75s |
2.50 |
5.20 |
6.20 |
4.20 |
3.25 |
1/24/2025 01:32:00 |
| 30500 |
8.15s |
3.35 |
6.55 |
8.30 |
6.55 |
4.80 |
1/24/2025 01:32:00 |
| 31000 |
11.10s |
4.30 |
10.35 |
11.70 |
8.45 |
6.80 |
1/24/2025 01:32:00 |
| 31500 |
14.55s |
5.25 |
14.20 |
14.20 |
14.20 |
9.30 |
1/24/2025 01:32:00 |
| 32000 |
18.35s |
6.10 |
|
|
|
12.25 |
1/24/2025 01:32:00 |
| 32500 |
22.50s |
6.90 |
|
|
|
15.60 |
1/24/2025 01:32:00 |
| 33000 |
26.85s |
7.55 |
|
|
|
19.30 |
1/24/2025 01:32:00 |
| 33500 |
31.40s |
8.15 |
|
|
|
23.25 |
1/24/2025 01:32:00 |
| 34000 |
36.05s |
8.60 |
35.85 |
35.85 |
35.85 |
27.45 |
1/24/2025 01:32:00 |
| 34500 |
40.80s |
8.95 |
|
|
|
31.85 |
1/24/2025 01:32:00 |
| 35000 |
45.65s |
9.30 |
|
|
|
36.35 |
1/24/2025 01:32:00 |
| 36000 |
55.40s |
9.70 |
|
|
|
45.70 |
1/24/2025 01:32:00 |
| 37000 |
65.25s |
9.95 |
|
|
|
55.30 |
1/24/2025 01:32:00 |
| 39000 |
85.10s |
10.15 |
|
|
|
74.95 |
1/24/2025 01:32:00 |
| 40000 |
95.10s |
10.25 |
|
|
|
84.85 |
1/24/2025 01:32:00 |
| 41500 |
110.10s |
10.35 |
|
|
|
99.75 |
1/24/2025 01:32:00 |
| 45000 |
145.10s |
10.40 |
|
|
|
134.70 |
1/24/2025 01:32:00 |
| 50000 |
195.10s |
10.40 |
|
|
|
184.70 |
1/24/2025 01:32:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
