Futures and Options Quotes for Soybean Oil (P)
Home | Commodity Symbols | Margin Rates


Soybean Oil (P) Options end of day prices for 2010-03-19

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
BO J 2010   36.00 P                      0.005      0.005      0.005          0          0          6
BO J 2010   36.50 C                      2.805      2.760      2.805     +0.045          0        132
BO J 2010   36.50 P                      0.010      0.005      0.005     -0.005          0         10
BO J 2010   37.00 C                      2.310      2.275      2.310     +0.035          0          0
BO J 2010   37.00 P                      0.025      0.010      0.010     -0.015          0         76
BO J 2010   37.50 P                      0.050      0.025      0.025     -0.025          0        200
BO J 2010   38.00 P                      0.095      0.060      0.060     -0.035          0         34
BO J 2010   38.50 P                      0.195      0.135      0.135     -0.060          0        286
BO J 2010   39.00 C                      0.610      0.580      0.580     -0.030          0        162
BO J 2010   39.00 P                      0.360      0.280      0.280     -0.080          0        950
BO J 2010   39.50 C                      0.365      0.330      0.330     -0.035          0          0
BO J 2010   39.50 P                      0.615      0.530      0.530     -0.085          0          8
BO J 2010   40.00 C                      0.195      0.170      0.170     -0.025          0        458
BO J 2010   40.00 P                      0.945      0.870      0.870     -0.075          0        620
BO J 2010   40.50 C                      0.115      0.090      0.090     -0.025          0        120
BO J 2010   40.50 P                      1.365      1.290      1.290     -0.075          0         18
BO J 2010   41.00 C           0.050      0.050      0.050      0.050     -0.015          0        196
BO J 2010   41.00 P                      1.815      1.750      1.750     -0.065          0          0
BO J 2010   42.00 C                      0.010      0.010      0.010          0          0          1
BO J 2010   42.50 C                      0.005      0.005      0.005          0          0          1
BO K 2010   31.00 P                      0.005      0.005      0.005          0          0        200
BO K 2010   31.50 P                      0.005      0.005      0.005          0          0        325
BO K 2010   32.00 P                      0.005      0.005      0.005          0          0        548
BO K 2010   33.00 P                      0.005      0.005      0.005          0          0       1261
BO K 2010   33.50 P                      0.010      0.005      0.005     -0.005          0          3
BO K 2010   34.00 P                      0.020      0.010      0.010     -0.010         25       1584
BO K 2010   34.50 P                      0.035      0.020      0.020     -0.015          0        339
BO K 2010   35.00 C                      4.325      4.305      4.325     +0.020          0          0
BO K 2010   35.00 P                      0.060      0.030      0.030     -0.030         25       1599
BO K 2010   35.50 C                      3.845      3.835      3.845     +0.010          0          0
BO K 2010   35.50 P                      0.090      0.050      0.050     -0.040          0        506
BO K 2010   36.00 C                      3.380      3.375      3.380     +0.005          0        121
BO K 2010   36.00 P                      0.130      0.085      0.085     -0.045          0       1898
BO K 2010   36.50 C                      2.935      2.930      2.930     -0.005          0         10
BO K 2010   36.50 P                      0.185      0.130      0.130     -0.055         25       2046
BO K 2010   37.00 C                      2.510      2.500      2.500     -0.010          0        466
BO K 2010   37.00 P           0.300      0.300      0.200      0.200     -0.060          0       3273
BO K 2010   37.50 C                      2.120      2.100      2.100     -0.020          0        372
BO K 2010   37.50 P           0.350      0.350      0.300      0.300     -0.070          0        410
BO K 2010   38.00 C           1.650      1.735      1.650      1.735     -0.025          0       1161
BO K 2010   38.00 P                      0.510      0.435      0.435     -0.075          0       3191
BO K 2010   38.50 C           1.300      1.405      1.300      1.405     -0.030          0        423
BO K 2010   38.50 P                      0.685      0.605      0.605     -0.080          0        545
BO K 2010   39.00 C           1.100      1.120      1.100      1.120     -0.030        331       2464
BO K 2010   39.00 P           0.950      0.950      0.820      0.820     -0.080        401       3445
BO K 2010   39.50 C           0.850      0.885      0.850      0.885     -0.035        100        128
BO K 2010   39.50 P                      1.170      1.085      1.085     -0.085        100        711
BO K 2010   40.00 C           0.650      0.690      0.600      0.690     -0.040        459       5439
BO K 2010   40.00 P           1.450      1.480      1.390      1.390     -0.090         16        749
BO K 2010   40.50 C                      0.570      0.530      0.530     -0.040          0       1059
BO K 2010   40.50 P                      1.820      1.730      1.730     -0.090          0          0
BO K 2010   41.00 C           0.400      0.400      0.400      0.400     -0.035        179       3117
BO K 2010   41.00 P                      2.185      2.100      2.100     -0.085          0        126
BO K 2010   41.50 C           0.300      0.300      0.300      0.300     -0.035          0        590
BO K 2010   41.50 P                      2.585      2.500      2.500     -0.085          0         50
BO K 2010   42.00 C           0.200      0.225      0.200      0.225     -0.025        235       5447
BO K 2010   42.50 C                      0.190      0.165      0.165     -0.025          0        270
BO K 2010   43.00 C                      0.150      0.120      0.120     -0.030          0        898
BO K 2010   43.50 C                      0.115      0.090      0.090     -0.025          0         76
BO K 2010   43.50 P                      4.360      4.285      4.285     -0.075          0          0
BO K 2010   44.00 C                      0.085      0.065      0.065     -0.020          0        324
BO K 2010   45.00 C                      0.050      0.035      0.035     -0.015          1        913
BO K 2010   45.50 C                      0.035      0.025      0.025     -0.010          0          1
BO K 2010   46.00 C                      0.025      0.020      0.020     -0.005          0        894
BO K 2010   47.00 C                      0.015      0.010      0.010     -0.005          0       1095
BO K 2010   48.00 C                      0.010      0.005      0.005     -0.005          0        305
BO K 2010   48.50 C                      0.005      0.005      0.005          0          0        100
BO K 2010   49.00 C                      0.005      0.005      0.005          0          0        220
BO K 2010   50.00 C                      0.005      0.005      0.005          0          0        128
BO N 2010   30.00 P                      0.020      0.015      0.015     -0.005          0        461
BO N 2010   31.00 P                      0.035      0.030      0.030     -0.005          0         91
BO N 2010   31.50 P                      0.050      0.040      0.040     -0.010          0         18
BO N 2010   32.00 P                      0.065      0.060      0.060     -0.005          0        104
BO N 2010   32.50 P                      0.085      0.080      0.080     -0.005          0          4
BO N 2010   33.00 P                      0.115      0.105      0.105     -0.010          0        245
BO N 2010   34.00 C                      5.900      5.855      5.900     +0.045          0          0
BO N 2010   34.00 P                      0.190      0.180      0.180     -0.010          0        801
BO N 2010   34.50 P                      0.240      0.230      0.230     -0.010          0          1
BO N 2010   35.00 C                      5.010      4.975      5.010     +0.035          0          5
BO N 2010   35.00 P                      0.305      0.290      0.290     -0.015          0       1313
BO N 2010   35.50 P                      0.395      0.365      0.365     -0.030          0        963
BO N 2010   36.00 C                      4.170      4.170      4.170          0          0        200
BO N 2010   36.00 P                      0.500      0.450      0.450     -0.050          0       1047
BO N 2010   36.50 C                      3.790      3.790      3.790          0          0         20
BO N 2010   36.50 P                      0.620      0.570      0.570     -0.050          0        372
BO N 2010   37.00 C                      3.435      3.430      3.430     -0.005          0        690
BO N 2010   37.00 P           0.750      0.750      0.700      0.705     -0.055       1490       2453
BO N 2010   37.50 P                      0.925      0.865      0.865     -0.060          0       1140
BO N 2010   38.00 C                      2.785      2.775      2.775     -0.010          0       2713
BO N 2010   38.00 P           1.100      1.100      1.010      1.050     -0.060        650       4034
BO N 2010   38.50 C                      2.490      2.480      2.480     -0.010          0        220
BO N 2010   38.50 P           1.300      1.300      1.250      1.255     -0.060          0        310
BO N 2010   39.00 C                      2.220      2.210      2.210     -0.010          0       1162
BO N 2010   39.00 P           1.500      1.500      1.480      1.480     -0.060        100       2070
BO N 2010   39.50 C                      1.970      1.960      1.960     -0.010          0         75
BO N 2010   39.50 P           1.450      1.730      1.450      1.730     -0.060          0          0
BO N 2010   40.00 C           1.700      1.730      1.700      1.730     -0.015          0       4925
BO N 2010   40.00 P           2.050      2.050      2.000      2.000     -0.065          0        334
BO N 2010   40.50 C                      1.545      1.525      1.525     -0.020          0         22
BO N 2010   40.50 P                      2.365      2.295      2.295     -0.070          0          0
BO N 2010   41.00 C                      1.360      1.340      1.340     -0.020          0        872
BO N 2010   41.00 P                      2.675      2.605      2.605     -0.070          0       1194
BO N 2010   41.50 C                      1.200      1.175      1.175     -0.025          0        104
BO N 2010   42.00 C           1.000      1.030      1.000      1.030     -0.025        250       4792
BO N 2010   42.00 P                      3.370      3.295      3.295     -0.075          0        322
BO N 2010   42.50 C                      0.920      0.895      0.895     -0.025          0        250
BO N 2010   43.00 C                      0.800      0.780      0.780     -0.020          0       2324
BO N 2010   44.00 C                      0.605      0.590      0.590     -0.015          0       1076
BO N 2010   45.00 C                      0.450      0.445      0.445     -0.005          0       1853
BO N 2010   46.00 C                      0.345      0.335      0.335     -0.010          2        790
BO N 2010   47.00 C                      0.270      0.255      0.255     -0.015          0        204
BO N 2010   48.00 C                      0.210      0.190      0.190     -0.020          0        635
BO N 2010   48.50 C                      0.185      0.155      0.155     -0.030          0         40
BO N 2010   49.00 C                      0.160      0.130      0.130     -0.030          0        281
BO N 2010   50.00 C                      0.125      0.085      0.085     -0.040          0       8255
BO N 2010   53.00 C                      0.040      0.025      0.025     -0.015          0        201
BO N 2010   55.00 C                      0.020      0.010      0.010     -0.010          0       2098
BO N 2010   60.00 C                      0.005      0.005      0.005          0          0        201
BO Q 2010   32.00 P                      0.145      0.145      0.145          0          0         50
BO Q 2010   33.00 P                      0.225      0.220      0.220     -0.005          0        250
BO Q 2010   33.50 P                      0.280      0.270      0.270     -0.010          0        300
BO Q 2010   34.00 P                      0.340      0.325      0.325     -0.015          0        100
BO Q 2010   35.50 P                      0.590      0.575      0.575     -0.015          0        130
BO Q 2010   36.00 P                      0.705      0.690      0.690     -0.015          0        162
BO Q 2010   36.50 C                      4.220      4.185      4.220     +0.035          0          5
BO Q 2010   36.50 P                      0.835      0.820      0.820     -0.015          0          0
BO Q 2010   37.00 P                      0.985      0.970      0.970     -0.015          0        116
BO Q 2010   37.50 C                      3.545      3.515      3.545     +0.030          0        300
BO Q 2010   37.50 P                      1.160      1.145      1.145     -0.015          0          0
BO Q 2010   38.00 P                      1.355      1.335      1.335     -0.020          0         38
BO Q 2010   39.00 P                      1.795      1.775      1.775     -0.020          0          6
BO Q 2010   40.00 C                      2.200      2.175      2.200     +0.025          1          4
BO Q 2010   40.00 P                      2.315      2.290      2.290     -0.025          0          0
BO Q 2010   42.00 C                      1.440      1.425      1.440     +0.015          0        200
BO Q 2010   42.00 P                      3.560      3.525      3.525     -0.035          0          0
BO Q 2010   43.00 C                      1.160      1.135      1.160     +0.025          0         50
BO Q 2010   44.00 C                      0.925      0.905      0.925     +0.020          0        300
BO Q 2010   45.00 C                      0.735      0.715      0.735     +0.020          0        100
BO Q 2010   46.00 C                      0.575      0.560      0.575     +0.015          0        330
BO Q 2010   49.00 C                      0.270      0.265      0.270     +0.005          0         50
BO U 2010   33.50 P                      0.380      0.370      0.370     -0.010          0        300
BO U 2010   35.00 P                      0.640      0.630      0.630     -0.010          0         50
BO U 2010   35.50 P                      0.755      0.740      0.740     -0.015          0        132
BO U 2010   36.00 P                      0.880      0.865      0.865     -0.015          0        250
BO U 2010   36.50 C                      4.550      4.515      4.550     +0.035          0          5
BO U 2010   36.50 P                      1.030      1.015      1.015     -0.015          0        124
BO U 2010   37.50 C                      3.900      3.865      3.900     +0.035          0        300
BO U 2010   37.50 P                      1.375      1.360      1.360     -0.015          0          0
BO U 2010   39.00 C                      3.045      3.010      3.045     +0.035          0        200
BO U 2010   39.00 P                      2.015      2.000      2.000     -0.015          0          0
BO U 2010   40.00 C                      2.560      2.525      2.560     +0.035          0         62
BO U 2010   40.00 P                      2.525      2.510      2.510     -0.015          0          0
BO U 2010   40.50 C                      2.345      2.310      2.345     +0.035          0          0
BO U 2010   40.50 P                      2.810      2.795      2.795     -0.015          0          0
BO U 2010   42.00 C                      1.800      1.750      1.800     +0.050          0        117
BO U 2010   42.00 P                      3.740      3.740      3.740          0          0          0
BO U 2010   43.00 C                      1.490      1.455      1.490     +0.035          0        350
BO U 2010   44.50 C                      1.115      1.095      1.115     +0.020          0        300
BO U 2010   45.00 C                      1.010      0.995      1.010     +0.015          0       2734
BO U 2010   46.00 C                      0.830      0.815      0.830     +0.015          0        246
BO U 2010   49.00 C                      0.460      0.445      0.460     +0.015          0        300
BO U 2010   50.00 C                      0.380      0.365      0.380     +0.015          0        275
BO U 2010   51.00 C                      0.310      0.300      0.310     +0.010          0          6
BO U 2010   53.00 C                      0.210      0.200      0.210     +0.010          0          1
BO V 2010   31.00 P                      0.185      0.170      0.170     -0.015          0        200
BO V 2010   34.00 P                      0.530      0.520      0.520     -0.010          0        100
BO V 2010   35.00 P                      0.720      0.715      0.715     -0.005          0        250
BO V 2010   35.50 P                      0.835      0.830      0.830     -0.005          0         50
BO V 2010   36.00 C                      5.120      5.075      5.120     +0.045          0          5
BO V 2010   36.00 P                      0.965      0.960      0.960     -0.005          0        246
BO V 2010   36.50 P                      1.120      1.115      1.115     -0.005          0        124
BO V 2010   40.00 C                      2.810      2.790      2.810     +0.020          0         68
BO V 2010   40.00 P                      2.660      2.630      2.630     -0.030          0          0
BO V 2010   43.00 C                      1.690      1.675      1.690     +0.015          0        127
BO V 2010   44.00 C                      1.430      1.420      1.430     +0.010          0        100
BO V 2010   45.00 C                      1.205      1.200      1.205     +0.005          0        100
BO V 2010   46.00 C                      1.020      1.015      1.020     +0.005          0        148
BO V 2010   50.00 C                      0.510      0.500      0.510     +0.010          0        200
BO Z 2010   30.00 P                      0.240      0.210      0.210     -0.030          0        400
BO Z 2010   32.00 P                      0.445      0.415      0.415     -0.030          0        200
BO Z 2010   33.00 P                      0.590      0.565      0.565     -0.025          0       1325
BO Z 2010   34.00 P                      0.765      0.745      0.745     -0.020          0        720
BO Z 2010   35.00 P           1.000      1.000      0.970      0.970     -0.010          0       1374
BO Z 2010   35.50 P                      1.115      1.105      1.105     -0.010          0         30
BO Z 2010   36.00 P                      1.265      1.255      1.255     -0.010         25        470
BO Z 2010   36.50 C                      5.400      5.370      5.400     +0.030          0          7
BO Z 2010   36.50 P                      1.425      1.415      1.415     -0.010          0        394
BO Z 2010   37.00 P                      1.595      1.585      1.585     -0.010          0        200
BO Z 2010   37.50 C                      4.765      4.735      4.765     +0.030          0         10
BO Z 2010   37.50 P                      1.785      1.775      1.775     -0.010          0          0
BO Z 2010   38.00 C                      4.470      4.440      4.470     +0.030          0        875
BO Z 2010   38.00 P                      1.985      1.975      1.975     -0.010          0       1013
BO Z 2010   38.50 C                      4.205      4.170      4.205     +0.035          0          0
BO Z 2010   38.50 P                      2.210      2.205      2.205     -0.005          0          0
BO Z 2010   39.00 C                      3.950      3.910      3.950     +0.040          0       2475
BO Z 2010   39.00 P                      2.450      2.450      2.450          0          0       1728
BO Z 2010   40.00 C                      3.485      3.430      3.485     +0.055          0       1047
BO Z 2010   40.00 P                      2.980      2.965      2.980     +0.015          0       1705
BO Z 2010   41.00 C           3.000      3.000      2.800      3.000     -0.020          0        821
BO Z 2010   41.00 P                      3.545      3.485      3.485     -0.060          0        836
BO Z 2010   42.00 C                      2.715      2.655      2.715     +0.060          0        101
BO Z 2010   42.00 P                      4.195      4.175      4.195     +0.020          0          0
BO Z 2010   43.00 C                      2.475      2.335      2.475     +0.140          0        350
BO Z 2010   43.00 P                      4.950      4.850      4.950     +0.100        200        150
BO Z 2010   44.00 C                      2.115      2.050      2.115     +0.065          0        261
BO Z 2010   44.00 P                      5.585      5.560      5.585     +0.025        550        220
BO Z 2010   44.50 C                      1.945      1.915      1.945     +0.030          0        250
BO Z 2010   45.00 C                      1.790      1.790      1.790          0          0       1380
BO Z 2010   46.00 C                      1.565      1.555      1.565     +0.010          0        126
BO Z 2010   48.00 C                      1.195      1.175      1.195     +0.020          0        358
BO Z 2010   50.00 C                      0.915      0.880      0.915     +0.035          0       1011
BO Z 2010   54.00 C                      0.545      0.500      0.545     +0.045          0         50
BO Z 2010   55.00 C                      0.480      0.435      0.480     +0.045          0          1
BO F 2011   42.00 C                      2.785      2.770      2.785     +0.015          0        175
BO F 2011   42.00 P                      4.060      4.035      4.035     -0.025          0          0