 |
Options for @SM5K |
|
| @SM5K: SOYBEAN MEAL May 2025 Put 14000 CALLS (CBOT) as of 04/26/2025 11:40:42 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 25500 |
35.00 |
1.25 |
|
|
|
33.75 |
4/25/2025 01:15:00 |
| 27000 |
20.00 |
1.25 |
|
|
|
18.75 |
4/25/2025 01:15:00 |
| 27500 |
15.00 |
1.25 |
|
|
|
13.75 |
4/25/2025 01:15:00 |
| 28000 |
10.00 |
1.25 |
|
|
|
8.75 |
4/25/2025 01:15:00 |
| 28500 |
5.00 |
1.10 |
|
|
|
3.90 |
4/25/2025 01:15:00 |
| 29000 |
0.25 |
-0.25 |
0.35 |
0.40 |
0.10 |
0.50 |
4/25/2025 01:15:00 |
| 29500 |
0.05 |
-0.05 |
0.05 |
0.05 |
0.05 |
0.10 |
4/25/2025 01:15:00 |
| 30000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 30500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 31000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 31500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 32000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 32500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 33000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 33500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 34000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 34500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 35000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 35500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 36000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 36500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 37000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 37500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 38000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 38500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 39000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 39500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 40000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 40500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 41000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 41500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 42000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 42500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 43000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 43500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 44000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 44500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 45000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 45500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 46000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 47000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 48000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 49000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 50000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 52000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| @SM5K: SOYBEAN MEAL May 2025 Put 14000 PUTS (CBOT) as of 04/26/2025 11:40:42 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 22000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 23000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 23500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 24000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 24500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 25000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 25500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 26000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 26500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 27000 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 27500 |
0.05 |
|
|
|
|
0.05 |
4/24/2025 01:34:00 |
| 28000 |
0.05 |
|
0.05 |
0.10 |
0.05 |
0.05 |
4/25/2025 01:15:00 |
| 28500 |
0.10 |
-0.10 |
0.20 |
0.35 |
0.10 |
0.20 |
4/25/2025 01:15:00 |
| 29000 |
0.05 |
-1.75 |
2.70 |
3.20 |
0.01 |
1.80 |
4/25/2025 01:17:00 |
| 29500 |
5.00 |
-1.40 |
7.20 |
7.30 |
5.00 |
6.40 |
4/25/2025 01:15:00 |
| 30000 |
10.00 |
-1.30 |
13.40 |
13.40 |
9.90 |
11.30 |
4/25/2025 01:15:00 |
| 30500 |
15.00 |
-1.35 |
18.50 |
18.50 |
18.50 |
16.35 |
4/25/2025 01:15:00 |
| 31000 |
20.00 |
-1.35 |
|
|
|
21.35 |
4/25/2025 01:15:00 |
| 31500 |
25.00 |
-1.35 |
|
|
|
26.35 |
4/25/2025 01:15:00 |
| 32000 |
30.00 |
-1.35 |
|
|
|
31.35 |
4/25/2025 01:15:00 |
| 32500 |
35.00 |
-1.35 |
|
|
|
36.35 |
4/25/2025 01:15:00 |
| 33000 |
40.00 |
-1.35 |
|
|
|
41.35 |
4/25/2025 01:15:00 |
| 33500 |
45.00 |
-1.35 |
|
|
|
46.35 |
4/25/2025 01:15:00 |
| 34000 |
50.00 |
-1.35 |
|
|
|
51.35 |
4/25/2025 01:15:00 |
| 34500 |
55.00 |
-1.35 |
|
|
|
56.35 |
4/25/2025 01:15:00 |
| 35000 |
60.00 |
-1.35 |
|
|
|
61.35 |
4/25/2025 01:15:00 |
| 39000 |
100.00 |
-1.35 |
|
|
|
101.35 |
4/25/2025 01:15:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
