Options for @SM3K

Commodity    Show All Strike Prices
@SM3K: SOYBEAN MEAL May 2023 Put 17500   CALLS (CBOT) as of 03/24/2023 1:31:04 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 37000   68.75s   -13.05         81.80  3/23/2023 01:35:00
 38000   59.10s   -12.85         71.95  3/23/2023 01:35:00
 39000   49.60s   -12.60         62.20  3/23/2023 01:35:00
 40000   40.40s   -12.15         52.55  3/23/2023 01:35:00
 41000   31.70s   -11.45         43.15  3/23/2023 01:35:00
 42000   23.90s   -10.40         34.30  3/23/2023 01:35:00
 42500   20.40s   -9.75         30.15  3/23/2023 01:35:00
 43000   21.65s   4.40   21.65   21.65   21.65   17.25  3/24/2023 11:54:00
 43500   15.55s   1.10   15.55   15.55   15.55   14.45  3/24/2023 11:14:00
 44000   13.75s   1.70   11.95   13.75   11.95   12.05  3/24/2023 11:29:00
 44500   11.35s   1.50   9.45   11.35   9.45   9.85  3/24/2023 11:29:00
 45000   8.00s   0.05   8.25   9.50   8.00   7.95  3/24/2023 09:33:00
 45500   8.50s   2.15   6.60   8.50   6.10   6.35  3/24/2023 01:17:00
 46000   6.85s   1.85   4.50   6.85   4.50   5.00  3/24/2023 01:13:00
 46500   4.50s   0.60   4.50   4.50   4.50   3.90  3/24/2023 08:37:00
 47000   4.20s   1.10   2.90   4.20   2.90   3.10  3/24/2023 11:43:00
 47500   3.00s   0.55   2.45   3.00   2.35   2.45  3/24/2023 11:42:00
 48000   2.65s   0.70   1.85   2.65   1.75   1.95  3/24/2023 01:17:00
 48500   1.75s   0.20   1.60   1.75   1.60   1.55  3/24/2023 11:35:00
 49000   1.15s   -0.10   1.35   1.70   1.15   1.25  3/24/2023 10:03:00
 49500   1.05s   -0.85   1.90   1.90   1.40   1.90  3/23/2023 01:35:00
 50000   1.10s   0.20   0.95   1.10   0.75   0.90  3/24/2023 11:52:00
 50500   0.75s     0.75   0.75   0.75   0.75  3/24/2023 09:33:00
 51000   0.55s   -0.10   0.70   0.70   0.55   0.65  3/24/2023 10:23:00
 51500   0.65s   0.10   0.65   0.65   0.65   0.55  3/24/2023 12:35:00
 52000   0.50s   -0.30   0.55   0.55   0.55   0.80  3/23/2023 01:35:00
 52500   0.55s   0.10   0.40   0.55   0.40   0.45  3/24/2023 11:59:00
 53000   0.35s     0.35   0.35   0.35   0.35  3/24/2023 10:56:00
 53500   0.30s   -0.25   0.40   0.40   0.40   0.55  3/23/2023 01:35:00
 54000   0.30s   -0.15   0.40   0.40   0.40   0.45  3/23/2023 01:35:00
 54500   0.25s   -0.15         0.40  3/23/2023 01:35:00
 55000   0.25s   0.05   0.25   0.25   0.25   0.20  3/24/2023 11:00:00
 55500   0.20s   -0.15   0.30   0.30   0.30   0.35  3/23/2023 01:35:00
 56000   0.20s   -0.10         0.30  3/23/2023 01:35:00
 56500   0.15s   -0.10         0.25  3/23/2023 01:35:00
 57000   0.15s   -0.05         0.20  3/23/2023 01:35:00
 57500   0.15s   -0.05         0.20  3/23/2023 01:35:00
 58000   0.15s           0.15  3/23/2023 01:35:00
 58500   0.15s           0.15  3/23/2023 01:35:00
 59000   0.15s           0.15  3/23/2023 01:35:00
 59500   0.15s   0.05         0.10  3/23/2023 01:35:00
 60000   0.15s   0.05         0.10  3/23/2023 01:35:00
 60500   0.15s   0.05         0.10  3/23/2023 01:35:00
 61000   0.10s           0.10  3/23/2023 01:35:00
 61500   0.10s           0.10  3/23/2023 01:35:00
 63000   0.10s   0.05         0.05  3/23/2023 01:35:00
 63500   0.10s   0.05         0.05  3/23/2023 01:35:00
 64000   0.10s   0.05         0.05  3/23/2023 01:35:00
 64500   0.10s   0.05         0.05  3/23/2023 01:35:00
 65000   0.10s   0.05         0.05  3/23/2023 01:35:00
 65500   0.10s   0.05         0.05  3/23/2023 01:35:00
 66500   0.10s   0.05         0.05  3/23/2023 01:35:00
 67000   0.10s   0.05         0.05  3/23/2023 01:35:00
 68000   0.10s   0.05         0.05  3/23/2023 01:35:00
 68500   0.10s   0.05         0.05  3/23/2023 01:35:00
 70000   0.05s           0.05  3/23/2023 01:35:00

@SM3K: SOYBEAN MEAL May 2023 Put 17500   PUTS (CBOT) as of 03/24/2023 1:31:04 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 28000   0.05s           0.05  3/23/2023 01:35:00
 29000   0.05s           0.05  3/23/2023 01:35:00
 30000   0.05s           0.05  3/23/2023 01:35:00
 31000   0.05s           0.05  3/23/2023 01:35:00
 32000   0.10s   0.05         0.05  3/23/2023 01:35:00
 33000   0.10s           0.10  3/23/2023 01:35:00
 34000   0.20s   0.05         0.15  3/23/2023 01:35:00
 34500   0.25s   0.10         0.15  3/23/2023 01:35:00
 35000   0.25s   0.05         0.20  3/23/2023 01:35:00
 35500   0.35s   0.15         0.20  3/23/2023 01:35:00
 36000   0.40s   0.15         0.25  3/23/2023 01:35:00
 37000   0.40s   -0.20   0.40   0.40   0.40   0.60  3/24/2023 11:55:00
 37500   0.75s   0.30   0.65   0.65   0.65   0.45  3/23/2023 01:35:00
 38000   0.90s     0.90   0.90   0.90   0.90  3/24/2023 08:33:00
 38500   1.10s   -0.05   1.10   1.10   1.10   1.15  3/24/2023 08:33:00
 39000   1.40s   0.65   0.85   0.85   0.85   0.75  3/23/2023 01:35:00
 39500   1.30s   -0.45   1.70   1.70   1.30   1.75  3/24/2023 09:56:00
 40000   1.25s   -0.95   2.20   2.40   1.25   2.20  3/24/2023 12:28:00
 40500   1.60s   -1.15   3.00   3.00   1.60   2.75  3/24/2023 12:28:00
 41000   2.05s   -1.45   3.85   3.85   2.05   3.50  3/24/2023 01:03:00
 41500   2.70s   -1.75   4.30   4.65   2.65   4.45  3/24/2023 01:03:00
 42000   3.55s   -2.10   5.75   5.75   3.45   5.65  3/24/2023 01:00:00
 42500   4.70s   -2.45   7.60   7.60   4.50   7.15  3/24/2023 01:00:00
 43000   5.95s   -3.00   9.00   10.00   5.95   8.95  3/24/2023 01:14:00
 43500   7.75s   -3.45   11.00   11.00   7.55   11.20  3/24/2023 01:14:00
 44000   10.00s   -3.70   13.40   13.40   9.90   13.70  3/24/2023 01:09:00
 44500   15.65s   -0.90   14.90   15.65   14.90   16.55  3/24/2023 10:10:00
 45000   15.00s   -4.60   18.80   19.05   15.00   19.60  3/24/2023 11:51:00
 45500   20.35s   -2.60   24.15   24.15   20.35   22.95  3/24/2023 10:53:00
 46000   21.20s   -5.45   27.00   27.00   21.20   26.65  3/24/2023 12:17:00
 46500   28.40s   -2.15   28.95   30.00   28.40   30.55  3/24/2023 10:42:00
 47000   29.10s   -5.60   34.10   34.10   29.10   34.70  3/24/2023 12:45:00
 47500   38.00s   -1.05   38.00   38.00   38.00   39.05  3/24/2023 09:33:00
 48000   43.50s   11.50         32.00  3/23/2023 01:35:00
 48500   48.15s   11.95         36.20  3/23/2023 01:35:00
 49000   46.25s   -6.60   45.75   46.25   45.75   52.85  3/24/2023 12:18:00
 49500   57.60s   12.45         45.15  3/23/2023 01:35:00
 50000   62.45s   12.65         49.80  3/23/2023 01:35:00
 50500   67.30s   12.80         54.50  3/23/2023 01:35:00
 51000   74.00s   1.80   74.00   74.00   74.00   72.20  3/23/2023 07:46:00
 55500   116.75s   13.20         103.55  3/23/2023 01:35:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN