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


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

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
SM J 2010   220.0 P                       0.05       0.05       0.05          0          0          2
SM J 2010   230.0 P                       0.05       0.05       0.05          0          0          2
SM J 2010   240.0 P            0.10       0.10       0.05       0.05          0          0         68
SM J 2010   250.0 C                      20.40      20.20      20.40      +0.20          0         27
SM J 2010   250.0 P            0.25       0.25       0.20       0.20      -0.10          2        460
SM J 2010   260.0 C           18.50      18.50       9.00      10.95      +0.05          0        378
SM J 2010   260.0 P                       1.00       0.75       0.75      -0.25          2        608
SM J 2010   270.0 C                       4.25       4.00       4.00      -0.25          0        120
SM J 2010   270.0 P                       4.35       3.80       3.80      -0.55          0         64
SM J 2010   280.0 C            1.25       1.25       0.80       0.80      -0.65          0        264
SM J 2010   280.0 P                      11.55      10.60      10.60      -0.95          0          6
SM J 2010   290.0 C                       0.50       0.30       0.30      -0.20        100        201
SM J 2010   300.0 C                       0.25       0.15       0.15      -0.10          0          2
SM K 2010   100.0 C                     170.20     169.90     170.20      +0.30          0        104
SM K 2010   100.0 P                       0.05       0.05       0.05          0          0          0
SM K 2010   200.0 P                       0.05       0.05       0.05          0          0        251
SM K 2010   210.0 P                       0.10       0.05       0.05      -0.05        100        100
SM K 2010   230.0 P                       0.40       0.30       0.30      -0.10          0        285
SM K 2010   240.0 C                      30.90      30.70      30.90      +0.20          0        290
SM K 2010   240.0 P                       0.85       0.75       0.75      -0.10          0       1700
SM K 2010   250.0 C                      21.80      21.75      21.80      +0.05          0        227
SM K 2010   250.0 P                       1.85       1.60       1.60      -0.25        354       1514
SM K 2010   260.0 C                      14.10      14.05      14.05      -0.05          0       1064
SM K 2010   260.0 P            4.00       4.50       3.85       3.85      -0.35        388       1990
SM K 2010   270.0 C                       8.25       8.05       8.05      -0.20        212       1489
SM K 2010   270.0 P            8.50       9.00       7.50       7.85      -0.50        391       1714
SM K 2010   280.0 C            4.25       4.30       3.75       4.30      -0.30         59       2736
SM K 2010   280.0 P           15.25      15.25      14.10      14.10      -0.60          1       1011
SM K 2010   290.0 C            2.25       2.25       2.00       2.15      -0.25         70       3174
SM K 2010   290.0 P                      22.50      21.95      21.95      -0.55          0       1568
SM K 2010   300.0 C            1.25       1.25       1.00       1.10      -0.20        143       1339
SM K 2010   300.0 P           32.25      32.25      30.85      30.85      -0.50          2       1059
SM K 2010   310.0 C            0.60       0.60       0.50       0.55      -0.15         70        970
SM K 2010   310.0 P                      40.75      40.30      40.30      -0.45          0        575
SM K 2010   320.0 C            0.35       0.35       0.30       0.30      -0.10          0        465
SM K 2010   330.0 C                       0.20       0.15       0.15      -0.05          0       1162
SM K 2010   340.0 C                       0.10       0.10       0.10          0          0        685
SM K 2010   350.0 C                       0.05       0.05       0.05          0          0       2100
SM K 2010   350.0 P                      80.10      79.80      79.80      -0.30          0        410
SM K 2010   360.0 C                       0.05       0.05       0.05          0          0       1312
SM K 2010   370.0 C                       0.05       0.05       0.05          0          0        126
SM K 2010   380.0 C                       0.05       0.05       0.05          0          0        811
SM K 2010   390.0 C                       0.05       0.05       0.05          0          0         30
SM K 2010   400.0 C                       0.05       0.05       0.05          0          0        108
SM K 2010   410.0 C                       0.05       0.05       0.05          0          0         25
SM K 2010   420.0 C                       0.05       0.05       0.05          0          0          5
SM N 2010   100.0 C                     169.50     168.50     169.50      +1.00          0          0
SM N 2010   100.0 P                       0.05       0.05       0.05          0          0          0
SM N 2010   220.0 P                       1.20       1.00       1.00      -0.20          0         98
SM N 2010   230.0 P                       2.15       1.90       1.90      -0.25        105        657
SM N 2010   240.0 P            3.60       3.60       3.35       3.35      -0.35         52       1480
SM N 2010   250.0 C                      25.20      24.65      25.20      +0.55          0        244
SM N 2010   250.0 P            6.50       6.50       5.75       5.75      -0.45         30       2964
SM N 2010   260.0 C                      18.95      18.35      18.95      +0.60         91        871
SM N 2010   260.0 P           10.00      10.25       9.45       9.45      -0.40        300       4164
SM N 2010   270.0 C           13.00      13.50      12.50      13.50      +0.15          1       2006
SM N 2010   270.0 P                      14.85      14.00      14.00      -0.85          0       1924
SM N 2010   280.0 C            9.00       9.75       9.00       9.75      +0.10        345       2973
SM N 2010   280.0 P                      21.10      20.20      20.20      -0.90          0       3077
SM N 2010   290.0 C                       6.95       6.85       6.95      +0.10          0       2706
SM N 2010   290.0 P                      28.30      27.40      27.40      -0.90          0        205
SM N 2010   300.0 C                       4.95       4.85       4.95      +0.10          1       2523
SM N 2010   300.0 P                      36.25      35.40      35.40      -0.85          0        315
SM N 2010   310.0 C            3.25       3.50       3.25       3.50      +0.10          0       1910
SM N 2010   310.0 P                      44.80      43.90      43.90      -0.90          0         81
SM N 2010   320.0 C                       2.60       2.50       2.60      +0.10          0       1034
SM N 2010   330.0 C                       1.95       1.90       1.95      +0.05          0        606
SM N 2010   340.0 C                       1.45       1.45       1.45          0          0       1118
SM N 2010   350.0 C                       1.15       1.10       1.15      +0.05          0       1506
SM N 2010   360.0 C                       0.90       0.90       0.90          0         50        230
SM N 2010   370.0 C                       0.70       0.70       0.70          0          0        495
SM N 2010   380.0 C                       0.60       0.60       0.60          0          0        400
SM N 2010   390.0 C                       0.50       0.50       0.50          0        258        380
SM N 2010   400.0 C                       0.40       0.40       0.40          0        183       3100
SM N 2010   420.0 C                       0.20       0.20       0.20          0          0         25
SM N 2010   450.0 C                       0.05       0.05       0.05          0          0        290
SM Q 2010   100.0 C                     167.80     166.50     167.80      +1.30          0          0
SM Q 2010   100.0 P                       0.05       0.05       0.05          0          0          0
SM Q 2010   230.0 P                       3.35       3.10       3.10      -0.25          0          1
SM Q 2010   240.0 P                       5.35       4.90       4.90      -0.45          0        251
SM Q 2010   250.0 C                      25.65      24.85      25.65      +0.80          0         25
SM Q 2010   250.0 P                       8.40       7.90       7.90      -0.50          0         50
SM Q 2010   260.0 C                      19.85      19.15      19.85      +0.70          0        119
SM Q 2010   260.0 P                      12.65      12.10      12.10      -0.55          0        266
SM Q 2010   270.0 C                      15.00      14.40      15.00      +0.60          0         34
SM Q 2010   270.0 P                      17.90      17.20      17.20      -0.70          0         22
SM Q 2010   280.0 C                      11.25      10.80      11.25      +0.45          0         57
SM Q 2010   280.0 P                      24.25      23.40      23.40      -0.85          0         20
SM Q 2010   290.0 C                       8.40       8.00       8.40      +0.40          0        450
SM Q 2010   300.0 C                       6.20       5.90       6.20      +0.30          5         47
SM Q 2010   300.0 P                      39.30      38.30      38.30      -1.00          0         78
SM Q 2010   310.0 C                       4.60       4.60       4.60      +4.60          0          0
SM Q 2010   320.0 C                       3.40       3.25       3.40      +0.15          5        188
SM Q 2010   330.0 C                       2.55       2.40       2.55      +0.15          0         50
SM Q 2010   340.0 C                       1.90       1.80       1.90      +0.10          0         11
SM U 2010   100.0 C                     165.10     163.90     165.10      +1.20          0          0
SM U 2010   100.0 P                       0.05       0.05       0.05          0          0          0
SM U 2010   210.0 P                       1.85       1.70       1.70      -0.15          0          2
SM U 2010   220.0 P                       3.10       2.85       2.85      -0.25         20         20
SM U 2010   230.0 P                       4.90       4.60       4.60      -0.30          0        262
SM U 2010   240.0 P                       7.60       7.15       7.15      -0.45          0        176
SM U 2010   250.0 C                      25.55      24.95      25.55      +0.60         20        279
SM U 2010   250.0 P                      11.10      10.50      10.50      -0.60          0        143
SM U 2010   260.0 C                      20.20      19.55      20.20      +0.65          0        210
SM U 2010   260.0 P                      15.65      15.10      15.10      -0.55          0        191
SM U 2010   270.0 C                      15.60      15.15      15.60      +0.45          0        184
SM U 2010   270.0 P           21.00      21.50      20.50      20.50      -0.75          0         22
SM U 2010   280.0 C                      12.15      11.75      12.15      +0.40          0        157
SM U 2010   290.0 C                       9.40       9.05       9.40      +0.35          0         29
SM U 2010   290.0 P                      35.05      34.20      34.20      -0.85          0         78
SM U 2010   300.0 C                       7.30       7.05       7.30      +0.25          0          8
SM U 2010   310.0 C                       5.65       5.50       5.65      +0.15          0         19
SM U 2010   320.0 C                       4.40       4.30       4.40      +0.10          0        300
SM U 2010   330.0 C                       3.45       3.40       3.45      +0.05          0          2
SM U 2010   340.0 C                       2.75       2.70       2.75      +0.05          0          3
SM U 2010   350.0 C                       2.20       2.15       2.20      +0.05          0         20
SM U 2010   360.0 C                       1.75       1.75       1.75          0          0          9
SM U 2010   370.0 C                       1.45       1.40       1.45      +0.05          0          5
SM U 2010   430.0 C                       0.50       0.50       0.50          0          0         30
SM V 2010   100.0 C                     159.40     158.10     159.40      +1.30          0          0
SM V 2010   100.0 P                       0.05       0.05       0.05          0          0          0
SM V 2010   200.0 P                       1.65       1.60       1.60      -0.05          0         69
SM V 2010   220.0 P                       4.40       4.25       4.25      -0.15          0         54
SM V 2010   230.0 P                       6.85       6.60       6.60      -0.25          0         10
SM V 2010   250.0 C                      23.00      22.30      23.00      +0.70          0          0
SM V 2010   250.0 P           14.50      14.50      13.65      13.65      -0.60          0        300
SM V 2010   260.0 C                      18.25      17.60      18.25      +0.65          0        164
SM V 2010   260.0 P                      19.50      18.85      18.85      -0.65          0         50
SM V 2010   270.0 C                      14.35      13.80      14.35      +0.55          0         17
SM V 2010   270.0 P                      25.65      24.90      24.90      -0.75          0         21
SM V 2010   280.0 C                      11.20      10.75      11.20      +0.45          0        145
SM V 2010   290.0 C                       8.75       8.45       8.75      +0.30          0          1
SM V 2010   300.0 C                       6.85       6.60       6.85      +0.25          0         50
SM V 2010   320.0 C                       4.20       4.10       4.20      +0.10          0          2
SM V 2010   350.0 C                       2.10       2.10       2.10          0          0         60
SM V 2010   370.0 C                       1.50       1.50       1.50          0          0         10
SM Z 2010   100.0 C                     159.20     157.90     159.20      +1.30          0          0
SM Z 2010   100.0 P                       0.05       0.05       0.05          0          0          0
SM Z 2010   210.0 P                       4.10       3.75       3.75      -0.35          0         10
SM Z 2010   220.0 P                       6.20       5.75       5.75      -0.45         20        363
SM Z 2010   230.0 P            8.75       8.75       8.40       8.40      -0.50          0        527
SM Z 2010   240.0 P                      12.50      11.90      11.90      -0.60          0        587
SM Z 2010   250.0 C                      25.30      24.55      25.30      +0.75         20        888
SM Z 2010   250.0 P           16.00      16.15      16.00      16.15      -0.55          0       1365
SM Z 2010   260.0 C                      20.60      19.90      20.60      +0.70          0        944
SM Z 2010   260.0 P                      22.00      21.40      21.40      -0.60          0        744
SM Z 2010   270.0 C                      16.65      16.00      16.65      +0.65        100        268
SM Z 2010   270.0 P                      28.05      27.40      27.40      -0.65        250        811
SM Z 2010   280.0 C                      13.40      12.90      13.40      +0.50          0        264
SM Z 2010   280.0 P                      34.85      34.10      34.10      -0.75          0        100
SM Z 2010   290.0 C                      10.80      10.40      10.80      +0.40          0        295
SM Z 2010   290.0 P                      42.30      41.40      41.40      -0.90          0         60
SM Z 2010   300.0 C            8.50       8.65       8.50       8.65      +0.25        106        641
SM Z 2010   300.0 P                      50.25      49.20      49.20      -1.05          0         30
SM Z 2010   310.0 C                       6.95       6.75       6.95      +0.20          0        289
SM Z 2010   320.0 C                       5.60       5.45       5.60      +0.15          0        283
SM Z 2010   330.0 C                       4.50       4.40       4.50      +0.10          0         50
SM Z 2010   350.0 C                       2.95       2.90       2.95      +0.05          0        662
SM Z 2010   360.0 C                       2.40       2.35       2.40      +0.05          0        241
SM Z 2010   380.0 C                       1.75       1.70       1.75      +0.05          0         33
SM Z 2010   400.0 C                       1.30       1.25       1.30      +0.05          0       1182
SM F 2011   250.0 C                      26.40      25.75      26.40      +0.65          0         46
SM F 2011   250.0 P                      16.50      15.85      15.85      -0.65          0         30
SM F 2011   260.0 C                      21.70      21.00      21.70      +0.70          0          0
SM F 2011   260.0 P                      21.70      21.10      21.10      -0.60          0         20
SM F 2011   320.0 C                       6.00       5.90       5.90      -0.10          0        100
SM H 2011   220.0 P                       6.75       6.50       6.50      -0.25          0         18
SM H 2011   230.0 P                       9.50       9.00       9.00      -0.50          0          1
SM H 2011   240.0 P                      12.90      12.70      12.70      -0.20          0        500
SM H 2011   250.0 C                      30.50      29.45      30.50      +1.05          0         30
SM H 2011   250.0 P                      17.25      16.90      16.90      -0.35          0        110
SM H 2011   260.0 C                      25.40      24.65      25.40      +0.75          0          0
SM H 2011   260.0 P                      22.35      21.75      21.75      -0.60          0         35
SM H 2011   280.0 C                      17.40      17.00      17.40      +0.40          0          1
SM H 2011   300.0 C                      11.85      11.65      11.85      +0.20          0         18
SM H 2011   340.0 C                       5.75       5.60       5.75      +0.15          0        150
SM H 2011   360.0 C                       3.85       3.75       3.85      +0.10          0          1
SM K 2011   250.0 C                      33.30      32.50      33.30      +0.80          0          0
SM K 2011   250.0 P                      18.25      17.75      17.75      -0.50          0         25
SM K 2011   260.0 C                      28.30      27.35      28.30      +0.95          0          0
SM K 2011   260.0 P                      23.00      22.65      22.65      -0.35          0         30
SM K 2011   320.0 C                      10.10      10.00      10.10      +0.10          0        175
SM N 2011   250.0 P                      19.50      19.00      19.00      -0.50          0         25