 |
Options for @SM4K |
|
| @SM4K: SOYBEAN MEAL May 2024 Put 16500 CALLS (CBOT) as of 04/27/2024 4:57:15 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 29500 |
45.00 |
-3.95 |
|
|
|
48.95 |
4/26/2024 01:15:00 |
| 30000 |
40.00 |
-3.95 |
|
|
|
43.95 |
4/26/2024 01:15:00 |
| 30500 |
35.00 |
-3.95 |
|
|
|
38.95 |
4/26/2024 01:15:00 |
| 31000 |
30.00 |
-3.95 |
32.40 |
32.50 |
32.40 |
33.95 |
4/26/2024 01:15:00 |
| 32000 |
20.00 |
-3.95 |
22.50 |
22.55 |
22.35 |
23.95 |
4/26/2024 01:15:00 |
| 32500 |
15.00 |
-3.95 |
|
|
|
18.95 |
4/26/2024 01:15:00 |
| 33000 |
10.00 |
-3.95 |
|
|
|
13.95 |
4/26/2024 01:15:00 |
| 33500 |
5.00 |
-4.10 |
|
|
|
9.10 |
4/26/2024 01:15:00 |
| 34000 |
0.50 |
-4.20 |
2.90 |
2.90 |
0.10 |
4.70 |
4/26/2024 01:17:00 |
| 34500 |
0.05 |
-1.60 |
0.50 |
0.90 |
0.05 |
1.65 |
4/26/2024 01:15:00 |
| 35000 |
0.05 |
-0.40 |
0.25 |
0.25 |
0.05 |
0.45 |
4/26/2024 01:15:00 |
| 35500 |
0.15 |
|
|
|
|
0.15 |
4/25/2024 01:51:00 |
| 36000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 36500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 37000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 37500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 38000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 38500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 39000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 39500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 40000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 40500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 41000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 41500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 42000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 42500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 43000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 43500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 44000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 44500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 45000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 45500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 46000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 46500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 47000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 47500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 48000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 48500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 49000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 49500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 50000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 50500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 51000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 52000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 52500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 53000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 53500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 54000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 55000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 56000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 57000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 58000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 59000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 62000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 63000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 64000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 65000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| @SM4K: SOYBEAN MEAL May 2024 Put 16500 PUTS (CBOT) as of 04/27/2024 4:57:15 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 22500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 23500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 24000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 25000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 26000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 26500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 27000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 27500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 28000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 28500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 29000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 29500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 30000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 30500 |
0.05 |
|
0.05 |
0.05 |
0.05 |
0.05 |
4/26/2024 01:15:00 |
| 31000 |
0.05 |
|
0.05 |
0.05 |
0.05 |
0.05 |
4/26/2024 01:15:00 |
| 31500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 32000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 32500 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 33000 |
0.05 |
|
|
|
|
0.05 |
4/25/2024 01:51:00 |
| 33500 |
0.05 |
-0.15 |
0.05 |
0.05 |
0.05 |
0.20 |
4/26/2024 01:15:00 |
| 34000 |
0.50 |
-0.30 |
1.05 |
1.50 |
0.20 |
0.80 |
4/26/2024 01:19:00 |
| 34500 |
5.00 |
2.25 |
4.10 |
4.40 |
4.10 |
2.75 |
4/26/2024 01:15:00 |
| 35000 |
10.00 |
3.45 |
8.35 |
8.35 |
8.15 |
6.55 |
4/26/2024 01:15:00 |
| 35500 |
15.00 |
3.75 |
|
|
|
11.25 |
4/26/2024 01:15:00 |
| 36000 |
20.00 |
3.85 |
19.95 |
19.95 |
18.00 |
16.15 |
4/26/2024 01:15:00 |
| 36500 |
25.00 |
3.85 |
|
|
|
21.15 |
4/26/2024 01:15:00 |
| 37000 |
30.00 |
3.85 |
|
|
|
26.15 |
4/26/2024 01:15:00 |
| 37500 |
35.00 |
3.85 |
|
|
|
31.15 |
4/26/2024 01:15:00 |
| 38000 |
40.00 |
3.85 |
38.50 |
38.50 |
38.50 |
36.15 |
4/26/2024 01:15:00 |
| 38500 |
45.00 |
3.85 |
|
|
|
41.15 |
4/26/2024 01:15:00 |
| 39000 |
50.00 |
3.85 |
|
|
|
46.15 |
4/26/2024 01:15:00 |
| 39500 |
55.00 |
3.85 |
|
|
|
51.15 |
4/26/2024 01:15:00 |
| 40000 |
60.00 |
3.85 |
|
|
|
56.15 |
4/26/2024 01:15:00 |
| 40500 |
65.00 |
3.85 |
|
|
|
61.15 |
4/26/2024 01:15:00 |
| 41000 |
70.00 |
3.85 |
|
|
|
66.15 |
4/26/2024 01:15:00 |
| 42000 |
80.00 |
3.85 |
|
|
|
76.15 |
4/26/2024 01:15:00 |
| 43000 |
90.00 |
3.85 |
|
|
|
86.15 |
4/26/2024 01:15:00 |
| 44000 |
100.00 |
3.85 |
|
|
|
96.15 |
4/26/2024 01:15:00 |
| 45000 |
110.00 |
3.85 |
|
|
|
106.15 |
4/26/2024 01:15:00 |
| 46000 |
120.00 |
3.85 |
|
|
|
116.15 |
4/26/2024 01:15:00 |
| 49000 |
150.00 |
3.85 |
|
|
|
146.15 |
4/26/2024 01:15:00 |
| 56000 |
220.00 |
3.85 |
|
|
|
216.15 |
4/26/2024 01:15:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
