 |
Options for @SM2U |
|
| @SM2U: SOYBEAN MEAL September 2022 Put 16000 CALLS (CBOT) as of 08/18/2022 8:38:57 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 31500 |
125.60s |
4.70 |
|
|
|
120.90 |
8/17/2022 01:29:00 |
| 32500 |
115.60s |
4.70 |
|
|
|
110.90 |
8/17/2022 01:29:00 |
| 33000 |
110.60s |
4.70 |
|
|
|
105.90 |
8/17/2022 01:29:00 |
| 34000 |
100.60s |
4.70 |
|
|
|
95.90 |
8/17/2022 01:29:00 |
| 35000 |
90.60s |
4.65 |
|
|
|
85.95 |
8/17/2022 01:29:00 |
| 35500 |
85.65s |
4.70 |
|
|
|
80.95 |
8/17/2022 01:29:00 |
| 36000 |
80.65s |
4.70 |
76.75 |
76.75 |
76.75 |
75.95 |
8/17/2022 01:29:00 |
| 36500 |
75.65s |
4.65 |
|
|
|
71.00 |
8/17/2022 01:29:00 |
| 37000 |
70.65s |
4.65 |
|
|
|
66.00 |
8/17/2022 01:29:00 |
| 38000 |
60.70s |
4.60 |
|
|
|
56.10 |
8/17/2022 01:29:00 |
| 38500 |
55.75s |
4.60 |
|
|
|
51.15 |
8/17/2022 01:29:00 |
| 39000 |
50.80s |
4.55 |
|
|
|
46.25 |
8/17/2022 01:29:00 |
| 39500 |
45.85s |
4.50 |
|
|
|
41.35 |
8/17/2022 01:29:00 |
| 40000 |
40.95s |
4.40 |
|
|
|
36.55 |
8/17/2022 01:29:00 |
| 40500 |
36.10s |
4.25 |
|
|
|
31.85 |
8/17/2022 01:29:00 |
| 41000 |
31.30s |
4.05 |
|
|
|
27.25 |
8/17/2022 01:29:00 |
| 41500 |
26.65s |
3.75 |
|
|
|
22.90 |
8/17/2022 01:29:00 |
| 42000 |
22.20s |
3.30 |
|
|
|
18.90 |
8/17/2022 01:29:00 |
| 42500 |
18.05s |
2.70 |
|
|
|
15.35 |
8/17/2022 01:29:00 |
| 43000 |
14.35s |
2.15 |
|
|
|
12.20 |
8/17/2022 01:29:00 |
| 43500 |
11.15s |
1.60 |
9.10 |
10.30 |
9.10 |
9.55 |
8/17/2022 01:29:00 |
| 44000 |
9.90s |
1.45 |
9.90 |
9.90 |
9.90 |
8.45 |
8/18/2022 03:48:00 |
| 44500 |
6.25s |
0.75 |
5.50 |
5.70 |
5.50 |
5.50 |
8/17/2022 01:29:00 |
| 45000 |
4.50s |
0.40 |
4.10 |
4.85 |
2.80 |
4.10 |
8/17/2022 01:29:00 |
| 45500 |
3.25s |
0.20 |
|
|
|
3.05 |
8/17/2022 01:29:00 |
| 46000 |
2.80s |
0.45 |
2.60 |
2.80 |
2.60 |
2.35 |
8/18/2022 07:28:00 |
| 46500 |
2.15s |
0.50 |
2.15 |
2.15 |
2.15 |
1.65 |
8/18/2022 06:45:00 |
| 47000 |
1.45s |
0.25 |
1.45 |
1.45 |
1.45 |
1.20 |
8/18/2022 05:00:00 |
| 47500 |
0.90s |
-0.05 |
0.65 |
0.65 |
0.65 |
0.95 |
8/17/2022 01:29:00 |
| 48000 |
0.65s |
-0.10 |
0.70 |
0.70 |
0.70 |
0.75 |
8/17/2022 01:29:00 |
| 48500 |
0.45s |
-0.05 |
0.45 |
0.45 |
0.45 |
0.50 |
8/17/2022 07:00:00 |
| 49000 |
0.35s |
-0.10 |
|
|
|
0.45 |
8/17/2022 01:29:00 |
| 49500 |
0.30s |
-0.05 |
|
|
|
0.35 |
8/17/2022 01:29:00 |
| 50000 |
0.20s |
-0.10 |
|
|
|
0.30 |
8/17/2022 01:29:00 |
| 50500 |
0.15s |
-0.10 |
|
|
|
0.25 |
8/17/2022 01:29:00 |
| 51000 |
0.15s |
-0.05 |
|
|
|
0.20 |
8/17/2022 01:29:00 |
| 51500 |
0.10s |
-0.05 |
|
|
|
0.15 |
8/17/2022 01:29:00 |
| 52000 |
0.10s |
-0.05 |
|
|
|
0.15 |
8/17/2022 01:29:00 |
| 52500 |
0.05s |
-0.05 |
|
|
|
0.10 |
8/17/2022 01:29:00 |
| 53000 |
0.05s |
-0.05 |
|
|
|
0.10 |
8/17/2022 01:29:00 |
| 53500 |
0.05s |
-0.05 |
|
|
|
0.10 |
8/17/2022 01:29:00 |
| 54000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 54500 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 55000 |
0.05s |
|
0.05 |
0.05 |
0.05 |
0.05 |
8/17/2022 01:29:00 |
| 56000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 56500 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 57000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 58000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 59000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 59500 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 60000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 61000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 62000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 63000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 64000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 65000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 68000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| @SM2U: SOYBEAN MEAL September 2022 Put 16000 PUTS (CBOT) as of 08/18/2022 8:38:57 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 24000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 25000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 26000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 28000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 29000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 30000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 31000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 31500 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 32000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 32500 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 33000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 33500 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 34000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 34500 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 35000 |
0.05s |
|
|
|
|
0.05 |
8/17/2022 01:29:00 |
| 35500 |
0.05s |
-0.05 |
|
|
|
0.10 |
8/17/2022 01:29:00 |
| 36000 |
0.05s |
-0.05 |
|
|
|
0.10 |
8/17/2022 01:29:00 |
| 36500 |
0.05s |
-0.05 |
|
|
|
0.10 |
8/17/2022 01:29:00 |
| 37000 |
0.10s |
-0.05 |
|
|
|
0.15 |
8/17/2022 01:29:00 |
| 37500 |
0.10s |
-0.10 |
|
|
|
0.20 |
8/17/2022 01:29:00 |
| 38000 |
0.15s |
-0.10 |
0.20 |
0.20 |
0.20 |
0.25 |
8/17/2022 01:29:00 |
| 38500 |
0.15s |
-0.15 |
|
|
|
0.30 |
8/17/2022 01:29:00 |
| 39000 |
0.20s |
-0.15 |
|
|
|
0.35 |
8/17/2022 01:29:00 |
| 39500 |
0.30s |
-0.20 |
0.25 |
0.25 |
0.25 |
0.50 |
8/17/2022 01:29:00 |
| 40000 |
0.40s |
-0.25 |
0.60 |
0.60 |
0.45 |
0.65 |
8/17/2022 01:29:00 |
| 40500 |
0.50s |
-0.45 |
0.55 |
0.55 |
0.55 |
0.95 |
8/17/2022 01:29:00 |
| 41000 |
0.75s |
-0.60 |
0.80 |
0.80 |
0.75 |
1.35 |
8/17/2022 01:29:00 |
| 41500 |
1.05s |
-0.95 |
1.55 |
1.55 |
1.10 |
2.00 |
8/17/2022 01:29:00 |
| 42000 |
1.60s |
-1.40 |
1.70 |
1.70 |
1.70 |
3.00 |
8/17/2022 01:29:00 |
| 42500 |
2.00s |
-0.45 |
2.00 |
2.00 |
2.00 |
2.45 |
8/18/2022 05:06:00 |
| 43000 |
3.75s |
-2.55 |
6.30 |
6.30 |
3.80 |
6.30 |
8/17/2022 01:29:00 |
| 43500 |
5.55s |
-3.10 |
|
|
|
8.65 |
8/17/2022 01:29:00 |
| 44000 |
7.85s |
-3.55 |
8.85 |
8.85 |
8.85 |
11.40 |
8/17/2022 01:29:00 |
| 44500 |
10.65s |
-3.95 |
|
|
|
14.60 |
8/17/2022 01:29:00 |
| 45000 |
13.90s |
-4.30 |
|
|
|
18.20 |
8/17/2022 01:29:00 |
| 45500 |
17.65s |
-4.45 |
|
|
|
22.10 |
8/17/2022 01:29:00 |
| 46000 |
21.70s |
-4.65 |
|
|
|
26.35 |
8/17/2022 01:29:00 |
| 46500 |
26.05s |
-4.70 |
|
|
|
30.75 |
8/17/2022 01:29:00 |
| 47000 |
30.60s |
-4.75 |
|
|
|
35.35 |
8/17/2022 01:29:00 |
| 47500 |
35.25s |
-4.80 |
|
|
|
40.05 |
8/17/2022 01:29:00 |
| 49500 |
54.65s |
-4.80 |
|
|
|
59.45 |
8/17/2022 01:29:00 |
| 50000 |
59.60s |
-4.75 |
|
|
|
64.35 |
8/17/2022 01:29:00 |
| 51000 |
69.50s |
-4.75 |
|
|
|
74.25 |
8/17/2022 01:29:00 |
| 52000 |
79.45s |
-4.75 |
|
|
|
84.20 |
8/17/2022 01:29:00 |
| 54000 |
99.40s |
-4.75 |
|
|
|
104.15 |
8/17/2022 01:29:00 |
| 54500 |
104.40s |
-4.70 |
|
|
|
109.10 |
8/17/2022 01:29:00 |
| 55000 |
109.40s |
-4.70 |
|
|
|
114.10 |
8/17/2022 01:29:00 |
| 57500 |
134.40s |
-4.70 |
|
|
|
139.10 |
8/17/2022 01:29:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
