 |
Options for @SM3K |
|
| @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.
|
