 |
Options for @SM1V |
|
| @SM1V: SOYBEAN MEAL October 2021 Put 14500 CALLS (CBOT) as of 09/18/2021 11:45:32 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 28000 |
58.55s |
-1.70 |
|
|
|
60.25 |
9/17/2021 01:24:00 |
| 28500 |
53.55s |
-1.70 |
|
|
|
55.25 |
9/17/2021 01:24:00 |
| 29500 |
43.55s |
-1.70 |
|
|
|
45.25 |
9/17/2021 01:24:00 |
| 30000 |
38.55s |
-1.70 |
|
|
|
40.25 |
9/17/2021 01:24:00 |
| 30500 |
33.55s |
-1.70 |
|
|
|
35.25 |
9/17/2021 01:24:00 |
| 31000 |
28.60s |
-1.70 |
|
|
|
30.30 |
9/17/2021 01:24:00 |
| 31500 |
23.60s |
-1.70 |
|
|
|
25.30 |
9/17/2021 01:24:00 |
| 32000 |
18.65s |
-1.65 |
18.90 |
18.90 |
18.90 |
20.30 |
9/17/2021 01:24:00 |
| 32500 |
13.75s |
-1.65 |
12.90 |
15.15 |
12.90 |
15.40 |
9/17/2021 01:24:00 |
| 33000 |
9.15s |
-1.55 |
|
|
|
10.70 |
9/17/2021 01:24:00 |
| 33500 |
5.20s |
-1.30 |
5.00 |
5.00 |
5.00 |
6.50 |
9/17/2021 01:24:00 |
| 34000 |
2.35s |
-1.00 |
2.40 |
2.75 |
2.15 |
3.35 |
9/17/2021 01:24:00 |
| 34500 |
0.90s |
-0.60 |
1.10 |
1.10 |
1.10 |
1.50 |
9/17/2021 01:24:00 |
| 35000 |
0.35s |
-0.30 |
0.35 |
0.35 |
0.35 |
0.65 |
9/17/2021 01:24:00 |
| 35500 |
0.15s |
-0.15 |
0.15 |
0.15 |
0.15 |
0.30 |
9/17/2021 01:24:00 |
| 36000 |
0.05s |
-0.10 |
0.05 |
0.05 |
0.05 |
0.15 |
9/17/2021 01:24:00 |
| 36500 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 37000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 37500 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 38000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 38500 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 39000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 39500 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 40000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 40500 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 41000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 41500 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 42000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 42500 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 43000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 43500 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 44000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 44500 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 45000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 45500 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 46000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 46500 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 47000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 47500 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 48000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 49000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 50000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 50500 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 51000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 52000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 53000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 54000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 55000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 56000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 57000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 58000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 59000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 60000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| @SM1V: SOYBEAN MEAL October 2021 Put 14500 PUTS (CBOT) as of 09/18/2021 11:45:32 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 24000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 25000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 27000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 28000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 29000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 29500 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 30000 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 30500 |
0.05s |
|
|
|
|
0.05 |
9/17/2021 01:24:00 |
| 31000 |
0.10s |
|
|
|
|
0.10 |
9/17/2021 01:24:00 |
| 31500 |
0.10s |
|
|
|
|
0.10 |
9/17/2021 01:24:00 |
| 32000 |
0.15s |
0.05 |
|
|
|
0.10 |
9/17/2021 01:24:00 |
| 32500 |
0.25s |
0.05 |
|
|
|
0.20 |
9/17/2021 01:24:00 |
| 33000 |
0.65s |
0.15 |
0.65 |
0.65 |
0.65 |
0.50 |
9/17/2021 01:24:00 |
| 33500 |
1.70s |
0.40 |
1.70 |
1.85 |
1.60 |
1.30 |
9/17/2021 01:24:00 |
| 34000 |
3.85s |
0.70 |
4.20 |
4.20 |
3.90 |
3.15 |
9/17/2021 01:24:00 |
| 34500 |
7.40s |
1.10 |
7.35 |
7.35 |
7.35 |
6.30 |
9/17/2021 01:24:00 |
| 35000 |
11.85s |
1.40 |
|
|
|
10.45 |
9/17/2021 01:24:00 |
| 35500 |
16.65s |
1.55 |
|
|
|
15.10 |
9/17/2021 01:24:00 |
| 36000 |
21.55s |
1.60 |
21.75 |
21.80 |
21.75 |
19.95 |
9/17/2021 01:24:00 |
| 36500 |
26.55s |
1.70 |
|
|
|
24.85 |
9/17/2021 01:24:00 |
| 37000 |
31.55s |
1.70 |
|
|
|
29.85 |
9/17/2021 01:24:00 |
| 37500 |
36.55s |
1.70 |
|
|
|
34.85 |
9/17/2021 01:24:00 |
| 38000 |
41.55s |
1.70 |
|
|
|
39.85 |
9/17/2021 01:24:00 |
| 38500 |
46.55s |
1.70 |
|
|
|
44.85 |
9/17/2021 01:24:00 |
| 39000 |
51.55s |
1.70 |
|
|
|
49.85 |
9/17/2021 01:24:00 |
| 39500 |
56.55s |
1.70 |
|
|
|
54.85 |
9/17/2021 01:24:00 |
| 40000 |
61.55s |
1.70 |
|
|
|
59.85 |
9/17/2021 01:24:00 |
| 40500 |
66.55s |
1.70 |
|
|
|
64.85 |
9/17/2021 01:24:00 |
| 41000 |
71.55s |
1.70 |
|
|
|
69.85 |
9/17/2021 01:24:00 |
| 42000 |
81.55s |
1.70 |
|
|
|
79.85 |
9/17/2021 01:24:00 |
| 42500 |
86.55s |
1.70 |
|
|
|
84.85 |
9/17/2021 01:24:00 |
| 43000 |
91.55s |
1.70 |
|
|
|
89.85 |
9/17/2021 01:24:00 |
| 43500 |
96.55s |
1.70 |
|
|
|
94.85 |
9/17/2021 01:24:00 |
| 57000 |
231.55s |
1.70 |
|
|
|
229.85 |
9/17/2021 01:24:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
