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


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

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
ZL J 2010   36.00 P                      0.005      0.005      0.005          0          0          6
ZL J 2010   36.50 C                      2.805      2.805      2.805     +0.045          0        132
ZL J 2010   36.50 P                      0.005      0.005      0.005     -0.005          0         10
ZL J 2010   37.00 C                      2.310      2.310      2.310     +0.035          0          0
ZL J 2010   37.00 P                      0.010      0.010      0.010     -0.015          0         76
ZL J 2010   37.50 P                      0.025      0.025      0.025     -0.025          0        200
ZL J 2010   38.00 P                      0.060      0.060      0.060     -0.035          0         34
ZL J 2010   38.50 P                      0.135      0.135      0.135     -0.060          0        286
ZL J 2010   39.00 C                      0.580      0.580      0.580     -0.030          0        162
ZL J 2010   39.00 P                      0.280      0.280      0.280     -0.080          0        950
ZL J 2010   39.50 C                      0.330      0.330      0.330     -0.035          0          0
ZL J 2010   39.50 P                      0.530      0.530      0.530     -0.085          0          8
ZL J 2010   40.00 C                      0.170      0.170      0.170     -0.025          0        458
ZL J 2010   40.00 P                      0.870      0.870      0.870     -0.075          0        620
ZL J 2010   40.50 C                      0.090      0.090      0.090     -0.025          0        120
ZL J 2010   40.50 P                      1.290      1.290      1.290     -0.075          0         18
ZL J 2010   41.00 C                      0.050      0.050      0.050     -0.015          0        196
ZL J 2010   41.00 P                      1.750      1.750      1.750     -0.065          0          0
ZL J 2010   42.00 C                      0.010      0.010      0.010          0          0          1
ZL J 2010   42.50 C                      0.005      0.005      0.005          0          0          1
ZL K 2010   31.00 P                      0.005      0.005      0.005          0          0        200
ZL K 2010   31.50 P                      0.005      0.005      0.005          0          0        325
ZL K 2010   32.00 P                      0.005      0.005      0.005          0          0        548
ZL K 2010   33.00 P                      0.005      0.005      0.005          0          0       1261
ZL K 2010   33.50 P                      0.005      0.005      0.005     -0.005          0          3
ZL K 2010   34.00 P                      0.010      0.010      0.010     -0.010         25       1584
ZL K 2010   34.50 P                      0.020      0.020      0.020     -0.015          0        339
ZL K 2010   35.00 C                      4.325      4.325      4.325     +0.020          0          0
ZL K 2010   35.00 P                      0.030      0.030      0.030     -0.030         25       1599
ZL K 2010   35.50 C                      3.845      3.845      3.845     +0.010          0          0
ZL K 2010   35.50 P                      0.050      0.050      0.050     -0.040          0        506
ZL K 2010   36.00 C                      3.380      3.380      3.380     +0.005          0        121
ZL K 2010   36.00 P                      0.085      0.085      0.085     -0.045          0       1898
ZL K 2010   36.50 C                      2.930      2.930      2.930     -0.005          0         10
ZL K 2010   36.50 P                      0.130      0.130      0.130     -0.055         25       2046
ZL K 2010   37.00 C                      2.500      2.500      2.500     -0.010          0        466
ZL K 2010   37.00 P                      0.200      0.200      0.200     -0.060          0       3273
ZL K 2010   37.50 C                      2.100      2.100      2.100     -0.020          0        372
ZL K 2010   37.50 P                      0.300      0.300      0.300     -0.070          0        410
ZL K 2010   38.00 C                      1.735      1.735      1.735     -0.025          0       1161
ZL K 2010   38.00 P                      0.435      0.435      0.435     -0.075          0       3191
ZL K 2010   38.50 C                      1.405      1.405      1.405     -0.030          0        423
ZL K 2010   38.50 P                      0.605      0.605      0.605     -0.080          0        545
ZL K 2010   39.00 C                      1.120      1.120      1.120     -0.030        331       2464
ZL K 2010   39.00 P                      0.820      0.820      0.820     -0.080        401       3445
ZL K 2010   39.50 C                      0.885      0.885      0.885     -0.035        100        128
ZL K 2010   39.50 P                      1.085      1.085      1.085     -0.085        100        711
ZL K 2010   40.00 C           0.600      0.690      0.600      0.690     -0.040        459       5439
ZL K 2010   40.00 P                      1.390      1.390      1.390     -0.090         16        749
ZL K 2010   40.50 C                      0.530      0.530      0.530     -0.040          0       1059
ZL K 2010   40.50 P                      1.730      1.730      1.730     -0.090          0          0
ZL K 2010   41.00 C                      0.400      0.400      0.400     -0.035        179       3117
ZL K 2010   41.00 P                      2.100      2.100      2.100     -0.085          0        126
ZL K 2010   41.50 C                      0.300      0.300      0.300     -0.035          0        590
ZL K 2010   41.50 P                      2.500      2.500      2.500     -0.085          0         50
ZL K 2010   42.00 C                      0.225      0.225      0.225     -0.025        235       5447
ZL K 2010   42.50 C                      0.165      0.165      0.165     -0.025          0        270
ZL K 2010   43.00 C                      0.120      0.120      0.120     -0.030          0        898
ZL K 2010   43.50 C                      0.090      0.090      0.090     -0.025          0         76
ZL K 2010   43.50 P                      4.285      4.285      4.285     -0.075          0          0
ZL K 2010   44.00 C                      0.065      0.065      0.065     -0.020          0        324
ZL K 2010   45.00 C                      0.035      0.035      0.035     -0.015          1        913
ZL K 2010   45.50 C                      0.025      0.025      0.025     -0.010          0          1
ZL K 2010   46.00 C                      0.020      0.020      0.020     -0.005          0        894
ZL K 2010   47.00 C                      0.010      0.010      0.010     -0.005          0       1095
ZL K 2010   48.00 C                      0.005      0.005      0.005     -0.005          0        305
ZL K 2010   48.50 C                      0.005      0.005      0.005          0          0        100
ZL K 2010   49.00 C                      0.005      0.005      0.005          0          0        220
ZL K 2010   50.00 C                      0.005      0.005      0.005          0          0        128
ZL N 2010   30.00 P                      0.015      0.015      0.015     -0.005          0        461
ZL N 2010   31.00 P                      0.030      0.030      0.030     -0.005          0         91
ZL N 2010   31.50 P                      0.040      0.040      0.040     -0.010          0         18
ZL N 2010   32.00 P                      0.060      0.060      0.060     -0.005          0        104
ZL N 2010   32.50 P                      0.080      0.080      0.080     -0.005          0          4
ZL N 2010   33.00 P                      0.105      0.105      0.105     -0.010          0        245
ZL N 2010   34.00 C                      5.900      5.900      5.900     +0.045          0          0
ZL N 2010   34.00 P                      0.180      0.180      0.180     -0.010          0        801
ZL N 2010   34.50 P                      0.230      0.230      0.230     -0.010          0          1
ZL N 2010   35.00 C                      5.010      5.010      5.010     +0.035          0          5
ZL N 2010   35.00 P                      0.290      0.290      0.290     -0.015          0       1313
ZL N 2010   35.50 P                      0.365      0.365      0.365     -0.030          0        963
ZL N 2010   36.00 C                      4.170      4.170      4.170          0          0        200
ZL N 2010   36.00 P                      0.450      0.450      0.450     -0.050          0       1047
ZL N 2010   36.50 C                      3.790      3.790      3.790          0          0         20
ZL N 2010   36.50 P                      0.570      0.570      0.570     -0.050          0        372
ZL N 2010   37.00 C                      3.430      3.430      3.430     -0.005          0        690
ZL N 2010   37.00 P                      0.705      0.705      0.705     -0.055       1490       2453
ZL N 2010   37.50 P                      0.865      0.865      0.865     -0.060          0       1140
ZL N 2010   38.00 C                      2.775      2.775      2.775     -0.010          0       2713
ZL N 2010   38.00 P                      1.050      1.050      1.050     -0.060        650       4034
ZL N 2010   38.50 C                      2.480      2.480      2.480     -0.010          0        220
ZL N 2010   38.50 P                      1.255      1.255      1.255     -0.060          0        310
ZL N 2010   39.00 C                      2.210      2.210      2.210     -0.010          0       1162
ZL N 2010   39.00 P                      1.480      1.480      1.480     -0.060        100       2070
ZL N 2010   39.50 C                      1.960      1.960      1.960     -0.010          0         75
ZL N 2010   39.50 P                      1.730      1.730      1.730     -0.060          0          0
ZL N 2010   40.00 C                      1.730      1.730      1.730     -0.015          0       4925
ZL N 2010   40.00 P                      2.000      2.000      2.000     -0.065          0        334
ZL N 2010   40.50 C                      1.525      1.525      1.525     -0.020          0         22
ZL N 2010   40.50 P                      2.295      2.295      2.295     -0.070          0          0
ZL N 2010   41.00 C                      1.340      1.340      1.340     -0.020          0        872
ZL N 2010   41.00 P                      2.605      2.605      2.605     -0.070          0       1194
ZL N 2010   41.50 C                      1.175      1.175      1.175     -0.025          0        104
ZL N 2010   42.00 C                      1.030      1.030      1.030     -0.025        250       4792
ZL N 2010   42.00 P                      3.295      3.295      3.295     -0.075          0        322
ZL N 2010   42.50 C                      0.895      0.895      0.895     -0.025          0        250
ZL N 2010   43.00 C                      0.780      0.780      0.780     -0.020          0       2324
ZL N 2010   44.00 C                      0.590      0.590      0.590     -0.015          0       1076
ZL N 2010   45.00 C                      0.445      0.445      0.445     -0.005          0       1853
ZL N 2010   46.00 C                      0.335      0.335      0.335     -0.010          2        790
ZL N 2010   47.00 C                      0.255      0.255      0.255     -0.015          0        204
ZL N 2010   48.00 C                      0.190      0.190      0.190     -0.020          0        635
ZL N 2010   48.50 C                      0.155      0.155      0.155     -0.030          0         40
ZL N 2010   49.00 C                      0.130      0.130      0.130     -0.030          0        281
ZL N 2010   50.00 C                      0.085      0.085      0.085     -0.040          0       8255
ZL N 2010   53.00 C                      0.025      0.025      0.025     -0.015          0        201
ZL N 2010   55.00 C                      0.010      0.010      0.010     -0.010          0       2098
ZL N 2010   60.00 C                      0.005      0.005      0.005          0          0        201
ZL Q 2010   32.00 P                      0.145      0.145      0.145          0          0         50
ZL Q 2010   33.00 P                      0.220      0.220      0.220     -0.005          0        250
ZL Q 2010   33.50 P                      0.270      0.270      0.270     -0.010          0        300
ZL Q 2010   34.00 P                      0.325      0.325      0.325     -0.015          0        100
ZL Q 2010   35.50 P                      0.575      0.575      0.575     -0.015          0        130
ZL Q 2010   36.00 P                      0.690      0.690      0.690     -0.015          0        162
ZL Q 2010   36.50 C                      4.220      4.220      4.220     +0.035          0          5
ZL Q 2010   36.50 P                      0.820      0.820      0.820     -0.015          0          0
ZL Q 2010   37.00 P                      0.970      0.970      0.970     -0.015          0        116
ZL Q 2010   37.50 C                      3.545      3.545      3.545     +0.030          0        300
ZL Q 2010   37.50 P                      1.145      1.145      1.145     -0.015          0          0
ZL Q 2010   38.00 P                      1.335      1.335      1.335     -0.020          0         38
ZL Q 2010   39.00 P                      1.775      1.775      1.775     -0.020          0          6
ZL Q 2010   40.00 C                      2.200      2.200      2.200     +0.025          1          4
ZL Q 2010   40.00 P                      2.290      2.290      2.290     -0.025          0          0
ZL Q 2010   42.00 C                      1.440      1.440      1.440     +0.015          0        200
ZL Q 2010   42.00 P                      3.525      3.525      3.525     -0.035          0          0
ZL Q 2010   43.00 C                      1.160      1.160      1.160     +0.025          0         50
ZL Q 2010   44.00 C                      0.925      0.925      0.925     +0.020          0        300
ZL Q 2010   45.00 C                      0.735      0.735      0.735     +0.020          0        100
ZL Q 2010   46.00 C                      0.575      0.575      0.575     +0.015          0        330
ZL Q 2010   49.00 C                      0.270      0.270      0.270     +0.005          0         50
ZL U 2010   33.50 P                      0.370      0.370      0.370     -0.010          0        300
ZL U 2010   35.00 P                      0.630      0.630      0.630     -0.010          0         50
ZL U 2010   35.50 P                      0.740      0.740      0.740     -0.015          0        132
ZL U 2010   36.00 P                      0.865      0.865      0.865     -0.015          0        250
ZL U 2010   36.50 C                      4.550      4.550      4.550     +0.035          0          5
ZL U 2010   36.50 P                      1.015      1.015      1.015     -0.015          0        124
ZL U 2010   37.50 C                      3.900      3.900      3.900     +0.035          0        300
ZL U 2010   37.50 P                      1.360      1.360      1.360     -0.015          0          0
ZL U 2010   39.00 C                      3.045      3.045      3.045     +0.035          0        200
ZL U 2010   39.00 P                      2.000      2.000      2.000     -0.015          0          0
ZL U 2010   40.00 C                      2.560      2.560      2.560     +0.035          0         62
ZL U 2010   40.00 P                      2.510      2.510      2.510     -0.015          0          0
ZL U 2010   40.50 C                      2.345      2.345      2.345     +0.035          0          0
ZL U 2010   40.50 P                      2.795      2.795      2.795     -0.015          0          0
ZL U 2010   42.00 C                      1.800      1.800      1.800     +0.050          0        117
ZL U 2010   42.00 P                      3.740      3.740      3.740          0          0          0
ZL U 2010   43.00 C                      1.490      1.490      1.490     +0.035          0        350
ZL U 2010   44.50 C                      1.115      1.115      1.115     +0.020          0        300
ZL U 2010   45.00 C                      1.010      1.010      1.010     +0.015          0       2734
ZL U 2010   46.00 C                      0.830      0.830      0.830     +0.015          0        246
ZL U 2010   49.00 C                      0.460      0.460      0.460     +0.015          0        300
ZL U 2010   50.00 C                      0.380      0.380      0.380     +0.015          0        275
ZL U 2010   51.00 C                      0.310      0.310      0.310     +0.010          0          6
ZL U 2010   53.00 C                      0.210      0.210      0.210     +0.010          0          1
ZL V 2010   31.00 P                      0.170      0.170      0.170     -0.015          0        200
ZL V 2010   34.00 P                      0.520      0.520      0.520     -0.010          0        100
ZL V 2010   35.00 P                      0.715      0.715      0.715     -0.005          0        250
ZL V 2010   35.50 P                      0.830      0.830      0.830     -0.005          0         50
ZL V 2010   36.00 C                      5.120      5.120      5.120     +0.045          0          5
ZL V 2010   36.00 P                      0.960      0.960      0.960     -0.005          0        246
ZL V 2010   36.50 P                      1.115      1.115      1.115     -0.005          0        124
ZL V 2010   40.00 C                      2.810      2.810      2.810     +0.020          0         68
ZL V 2010   40.00 P                      2.630      2.630      2.630     -0.030          0          0
ZL V 2010   43.00 C                      1.690      1.690      1.690     +0.015          0        127
ZL V 2010   44.00 C                      1.430      1.430      1.430     +0.010          0        100
ZL V 2010   45.00 C                      1.205      1.205      1.205     +0.005          0        100
ZL V 2010   46.00 C                      1.020      1.020      1.020     +0.005          0        148
ZL V 2010   50.00 C                      0.510      0.510      0.510     +0.010          0        200
ZL Z 2010   30.00 P                      0.210      0.210      0.210     -0.030          0        400
ZL Z 2010   32.00 P                      0.415      0.415      0.415     -0.030          0        200
ZL Z 2010   33.00 P                      0.565      0.565      0.565     -0.025          0       1325
ZL Z 2010   34.00 P                      0.745      0.745      0.745     -0.020          0        720
ZL Z 2010   35.00 P                      0.970      0.970      0.970     -0.010          0       1374
ZL Z 2010   35.50 P                      1.105      1.105      1.105     -0.010          0         30
ZL Z 2010   36.00 P                      1.255      1.255      1.255     -0.010         25        470
ZL Z 2010   36.50 C                      5.400      5.400      5.400     +0.030          0          7
ZL Z 2010   36.50 P                      1.415      1.415      1.415     -0.010          0        394
ZL Z 2010   37.00 P                      1.585      1.585      1.585     -0.010          0        200
ZL Z 2010   37.50 C                      4.765      4.765      4.765     +0.030          0         10
ZL Z 2010   37.50 P                      1.775      1.775      1.775     -0.010          0          0
ZL Z 2010   38.00 C                      4.470      4.470      4.470     +0.030          0        875
ZL Z 2010   38.00 P                      1.975      1.975      1.975     -0.010          0       1013
ZL Z 2010   38.50 C                      4.205      4.205      4.205     +0.035          0          0
ZL Z 2010   38.50 P                      2.205      2.205      2.205     -0.005          0          0
ZL Z 2010   39.00 C                      3.950      3.950      3.950     +0.040          0       2475
ZL Z 2010   39.00 P                      2.450      2.450      2.450          0          0       1728
ZL Z 2010   40.00 C                      3.485      3.485      3.485     +0.055          0       1047
ZL Z 2010   40.00 P                      2.980      2.980      2.980     +0.015          0       1705
ZL Z 2010   41.00 C                      3.000      3.000      3.000     -0.020          0        821
ZL Z 2010   41.00 P                      3.485      3.485      3.485     -0.060          0        836
ZL Z 2010   42.00 C                      2.715      2.715      2.715     +0.060          0        101
ZL Z 2010   42.00 P                      4.195      4.195      4.195     +0.020          0          0
ZL Z 2010   43.00 C                      2.475      2.475      2.475     +0.140          0        350
ZL Z 2010   43.00 P                      4.950      4.950      4.950     +0.100        200        150
ZL Z 2010   44.00 C                      2.115      2.115      2.115     +0.065          0        261
ZL Z 2010   44.00 P                      5.585      5.585      5.585     +0.025        550        220
ZL Z 2010   44.50 C                      1.945      1.945      1.945     +0.030          0        250
ZL Z 2010   45.00 C                      1.790      1.790      1.790          0          0       1380
ZL Z 2010   46.00 C                      1.565      1.565      1.565     +0.010          0        126
ZL Z 2010   48.00 C                      1.195      1.195      1.195     +0.020          0        358
ZL Z 2010   50.00 C                      0.915      0.915      0.915     +0.035          0       1011
ZL Z 2010   54.00 C                      0.545      0.545      0.545     +0.045          0         50
ZL Z 2010   55.00 C                      0.480      0.480      0.480     +0.045          0          1
ZL F 2011   42.00 C                      2.785      2.785      2.785     +0.015          0        175
ZL F 2011   42.00 P                      4.035      4.035      4.035     -0.025          0          0