|
Options for @SM4K |
|
@SM4K: SOYBEAN MEAL May 2024 Put 16500 CALLS (CBOT) as of 03/28/2024 10:23:27 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
29500 |
44.20 |
|
|
|
|
44.20 |
3/27/2024 01:40:00 |
30000 |
39.35 |
|
|
|
|
39.35 |
3/27/2024 01:40:00 |
30500 |
34.55 |
|
|
|
|
34.55 |
3/27/2024 01:40:00 |
31000 |
29.95 |
|
|
|
|
29.95 |
3/27/2024 01:40:00 |
32000 |
18.10 |
-3.50 |
18.80 |
18.80 |
18.10 |
21.60 |
3/28/2024 09:15:00 |
32500 |
17.90 |
|
|
|
|
17.90 |
3/27/2024 01:40:00 |
33000 |
14.50 |
|
|
|
|
14.50 |
3/27/2024 01:40:00 |
33500 |
9.00 |
-2.55 |
10.80 |
10.80 |
9.00 |
11.55 |
3/28/2024 10:09:00 |
34000 |
6.95 |
-2.10 |
8.45 |
8.45 |
6.95 |
9.05 |
3/28/2024 10:09:00 |
34500 |
5.40 |
-1.55 |
6.50 |
6.50 |
5.30 |
6.95 |
3/28/2024 10:06:00 |
35000 |
4.35 |
-0.95 |
5.00 |
5.00 |
4.00 |
5.30 |
3/28/2024 09:28:00 |
35500 |
3.10 |
-0.90 |
3.70 |
3.70 |
2.95 |
4.00 |
3/28/2024 10:03:00 |
36000 |
2.65 |
-0.30 |
2.65 |
2.65 |
2.65 |
2.95 |
3/28/2024 07:42:00 |
36500 |
1.60 |
-0.60 |
1.70 |
1.70 |
1.60 |
2.20 |
3/28/2024 10:09:00 |
37000 |
1.20 |
-0.45 |
1.30 |
1.30 |
1.20 |
1.65 |
3/28/2024 09:34:00 |
37500 |
0.90 |
-0.30 |
0.95 |
0.95 |
0.90 |
1.20 |
3/28/2024 08:54:00 |
38000 |
0.65 |
-0.25 |
0.70 |
0.70 |
0.65 |
0.90 |
3/28/2024 08:59:00 |
38500 |
0.50 |
-0.15 |
0.50 |
0.50 |
0.50 |
0.65 |
3/28/2024 08:56:00 |
39000 |
0.50 |
|
|
|
|
0.50 |
3/27/2024 01:40:00 |
39500 |
0.35 |
|
|
|
|
0.35 |
3/27/2024 01:40:00 |
40000 |
0.25 |
|
|
|
|
0.25 |
3/27/2024 01:40:00 |
40500 |
0.15 |
|
|
|
|
0.15 |
3/27/2024 01:40:00 |
41000 |
0.10 |
|
|
|
|
0.10 |
3/27/2024 01:40:00 |
41500 |
0.10 |
|
|
|
|
0.10 |
3/27/2024 01:40:00 |
42000 |
0.10 |
|
|
|
|
0.10 |
3/27/2024 01:40:00 |
42500 |
0.10 |
|
|
|
|
0.10 |
3/27/2024 01:40:00 |
43000 |
0.10 |
|
|
|
|
0.10 |
3/27/2024 01:40:00 |
43500 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
44000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
44500 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
45000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
45500 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
46000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
46500 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
47000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
47500 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
48000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
48500 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
49000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
49500 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
50000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
50500 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
51000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
52000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
52500 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
53000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
53500 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
54000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
55000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
56000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
57000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
58000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
59000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
62000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
63000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
64000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
65000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
@SM4K: SOYBEAN MEAL May 2024 Put 16500 PUTS (CBOT) as of 03/28/2024 10:23:27 AM (Delayed) |
Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
22500 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
23500 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
24000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
25000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
26000 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
26500 |
0.05 |
|
|
|
|
0.05 |
3/27/2024 01:40:00 |
27000 |
0.10 |
|
|
|
|
0.10 |
3/27/2024 01:40:00 |
27500 |
0.10 |
|
|
|
|
0.10 |
3/27/2024 01:40:00 |
28000 |
0.10 |
|
|
|
|
0.10 |
3/27/2024 01:40:00 |
28500 |
0.15 |
|
0.15 |
0.15 |
0.15 |
0.15 |
3/28/2024 08:32:00 |
29000 |
0.20 |
|
|
|
|
0.20 |
3/27/2024 01:40:00 |
29500 |
0.45 |
0.15 |
0.45 |
0.45 |
0.45 |
0.30 |
3/28/2024 08:54:00 |
30000 |
0.70 |
0.25 |
0.50 |
0.70 |
0.50 |
0.45 |
3/28/2024 09:15:00 |
30500 |
1.00 |
0.35 |
0.80 |
1.00 |
0.80 |
0.65 |
3/28/2024 08:57:00 |
31000 |
1.70 |
0.65 |
1.25 |
1.70 |
1.25 |
1.05 |
3/28/2024 09:16:00 |
31500 |
2.50 |
0.80 |
1.95 |
2.55 |
1.95 |
1.70 |
3/28/2024 10:10:00 |
32000 |
3.75 |
1.10 |
2.95 |
3.80 |
2.80 |
2.65 |
3/28/2024 10:09:00 |
32500 |
5.10 |
1.15 |
4.40 |
5.10 |
4.25 |
3.95 |
3/28/2024 08:59:00 |
33000 |
6.90 |
1.35 |
5.95 |
6.90 |
5.95 |
5.55 |
3/28/2024 08:55:00 |
33500 |
9.45 |
1.85 |
8.20 |
9.45 |
7.90 |
7.60 |
3/28/2024 09:24:00 |
34000 |
11.30 |
1.25 |
11.30 |
11.30 |
11.30 |
10.05 |
3/28/2024 12:49:00 |
34500 |
12.95 |
|
|
|
|
12.95 |
3/27/2024 01:40:00 |
35000 |
19.70 |
3.45 |
17.10 |
19.70 |
17.10 |
16.25 |
3/28/2024 10:12:00 |
35500 |
19.95 |
|
|
|
|
19.95 |
3/27/2024 01:40:00 |
36000 |
23.90 |
|
|
|
|
23.90 |
3/27/2024 01:40:00 |
36500 |
28.10 |
|
|
|
|
28.10 |
3/27/2024 01:40:00 |
37000 |
32.55 |
|
|
|
|
32.55 |
3/27/2024 01:40:00 |
37500 |
37.10 |
|
|
|
|
37.10 |
3/27/2024 01:40:00 |
38000 |
45.25 |
3.45 |
45.25 |
45.25 |
45.25 |
41.80 |
3/28/2024 09:26:00 |
38500 |
46.55 |
|
|
|
|
46.55 |
3/27/2024 01:40:00 |
39000 |
51.35 |
|
|
|
|
51.35 |
3/27/2024 01:40:00 |
39500 |
56.20 |
|
|
|
|
56.20 |
3/27/2024 01:40:00 |
40000 |
61.10 |
|
|
|
|
61.10 |
3/27/2024 01:40:00 |
40500 |
66.05 |
|
|
|
|
66.05 |
3/27/2024 01:40:00 |
41000 |
71.00 |
|
|
|
|
71.00 |
3/27/2024 01:40:00 |
42000 |
81.00 |
|
|
|
|
81.00 |
3/27/2024 01:40:00 |
43000 |
91.00 |
|
|
|
|
91.00 |
3/27/2024 01:40:00 |
44000 |
101.00 |
|
|
|
|
101.00 |
3/27/2024 01:40:00 |
45000 |
111.00 |
|
|
|
|
111.00 |
3/27/2024 01:40:00 |
46000 |
121.00 |
|
|
|
|
121.00 |
3/27/2024 01:40:00 |
49000 |
151.00 |
|
|
|
|
151.00 |
3/27/2024 01:40:00 |
56000 |
221.00 |
|
|
|
|
221.00 |
3/27/2024 01:40:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|