 |
Options for @SM0V |
|
| @SM0V: SOYBEAN MEAL October 2020 Put 14000 CALLS (CBOT) as of 09/24/2020 12:48:08 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 27000 |
72.15s |
4.80 |
|
|
|
67.35 |
9/23/2020 01:42:00 |
| 28000 |
62.15s |
4.80 |
|
|
|
57.35 |
9/23/2020 01:42:00 |
| 28500 |
57.15s |
4.80 |
|
|
|
52.35 |
9/23/2020 01:42:00 |
| 29000 |
52.15s |
4.80 |
|
|
|
47.35 |
9/23/2020 01:42:00 |
| 29500 |
39.35s |
-7.80 |
39.35 |
39.35 |
39.35 |
47.15 |
9/24/2020 12:28:00 |
| 30000 |
34.65s |
-7.50 |
34.65 |
34.65 |
34.65 |
42.15 |
9/24/2020 12:28:00 |
| 30500 |
29.65s |
-7.50 |
29.65 |
29.65 |
29.65 |
37.15 |
9/24/2020 10:44:00 |
| 31000 |
24.65s |
-7.50 |
24.65 |
24.65 |
24.65 |
32.15 |
9/24/2020 10:44:00 |
| 31500 |
19.65s |
-7.50 |
19.65 |
19.65 |
19.65 |
27.15 |
9/24/2020 10:44:00 |
| 32000 |
22.15s |
4.80 |
|
|
|
17.35 |
9/23/2020 01:42:00 |
| 32500 |
17.15s |
4.65 |
|
|
|
12.50 |
9/23/2020 01:42:00 |
| 33000 |
6.30s |
-6.05 |
8.10 |
9.10 |
6.30 |
12.35 |
9/24/2020 10:12:00 |
| 33500 |
4.80s |
-3.25 |
4.80 |
4.80 |
4.80 |
8.05 |
9/24/2020 09:24:00 |
| 34000 |
0.55s |
-4.05 |
2.35 |
2.35 |
0.55 |
4.60 |
9/24/2020 11:32:00 |
| 34500 |
0.50s |
-1.75 |
0.70 |
0.70 |
0.50 |
2.25 |
9/24/2020 09:57:00 |
| 35000 |
0.95s |
0.40 |
0.90 |
2.25 |
0.75 |
0.55 |
9/23/2020 01:42:00 |
| 35500 |
0.05s |
-0.30 |
0.05 |
0.05 |
0.05 |
0.35 |
9/24/2020 08:33:00 |
| 36000 |
0.10s |
|
0.40 |
0.40 |
0.40 |
0.10 |
9/23/2020 01:42:00 |
| 36500 |
0.05s |
|
0.15 |
0.15 |
0.15 |
0.05 |
9/23/2020 01:42:00 |
| 37000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 38000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 38500 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 39000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 40000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 41000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 41500 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 43500 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 44000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 44500 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 45000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 47000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 48000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 49000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| @SM0V: SOYBEAN MEAL October 2020 Put 14000 PUTS (CBOT) as of 09/24/2020 12:48:08 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 21500 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 24000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 25000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 26000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 26500 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 27000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 27500 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 28000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 28500 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 29000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 29500 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 30000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 30500 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 31000 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 31500 |
0.05s |
|
|
|
|
0.05 |
9/23/2020 01:42:00 |
| 32000 |
0.05s |
|
0.05 |
0.05 |
0.05 |
0.05 |
9/24/2020 10:48:00 |
| 32500 |
0.10s |
0.05 |
0.10 |
0.10 |
0.10 |
0.05 |
9/24/2020 08:36:00 |
| 33000 |
0.95s |
0.70 |
0.35 |
1.05 |
0.35 |
0.25 |
9/24/2020 11:02:00 |
| 33500 |
2.65s |
1.70 |
1.10 |
2.70 |
1.10 |
0.95 |
9/24/2020 11:50:00 |
| 34000 |
6.05s |
3.55 |
3.85 |
6.30 |
3.80 |
2.50 |
9/24/2020 12:25:00 |
| 34500 |
5.15s |
-3.80 |
4.35 |
4.35 |
4.35 |
8.95 |
9/23/2020 01:42:00 |
| 35000 |
8.85s |
-4.40 |
8.05 |
8.05 |
7.90 |
13.25 |
9/23/2020 01:42:00 |
| 35500 |
13.25s |
-4.70 |
|
|
|
17.95 |
9/23/2020 01:42:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
