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


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

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
ZM J 2010   220.0 P                       0.05       0.05       0.05          0          0          2
ZM J 2010   230.0 P                       0.05       0.05       0.05          0          0          2
ZM J 2010   240.0 P                       0.05       0.05       0.05          0          0         68
ZM J 2010   250.0 C                      20.40      20.40      20.40      +0.20          0         27
ZM J 2010   250.0 P            0.60       0.60       0.20       0.20      -0.10          2        460
ZM J 2010   260.0 C                      10.95      10.95      10.95      +0.05          0        378
ZM J 2010   260.0 P                       0.75       0.75       0.75      -0.25          2        608
ZM J 2010   270.0 C            3.50       4.00       3.50       4.00      -0.25          0        120
ZM J 2010   270.0 P                       3.80       3.80       3.80      -0.55          0         64
ZM J 2010   280.0 C                       0.80       0.80       0.80      -0.65          0        264
ZM J 2010   280.0 P                      10.60      10.60      10.60      -0.95          0          6
ZM J 2010   290.0 C                       0.30       0.30       0.30      -0.20        100        201
ZM J 2010   300.0 C                       0.15       0.15       0.15      -0.10          0          2
ZM K 2010   100.0 C                     170.20     170.20     170.20      +0.30          0        104
ZM K 2010   100.0 P                       0.05       0.05       0.05          0          0          0
ZM K 2010   200.0 P                       0.05       0.05       0.05          0          0        251
ZM K 2010   210.0 P                       0.05       0.05       0.05      -0.05        100        100
ZM K 2010   230.0 P                       0.30       0.30       0.30      -0.10          0        285
ZM K 2010   240.0 C                      30.90      30.90      30.90      +0.20          0        290
ZM K 2010   240.0 P                       0.75       0.75       0.75      -0.10          0       1700
ZM K 2010   250.0 C                      21.80      21.80      21.80      +0.05          0        227
ZM K 2010   250.0 P                       1.60       1.60       1.60      -0.25        354       1514
ZM K 2010   260.0 C                      14.05      14.05      14.05      -0.05          0       1064
ZM K 2010   260.0 P            4.95       4.95       3.85       3.85      -0.35        388       1990
ZM K 2010   270.0 C            6.75       8.05       6.75       8.05      -0.20        212       1489
ZM K 2010   270.0 P            8.10       8.10       7.85       7.85      -0.50        391       1714
ZM K 2010   280.0 C                       4.30       4.30       4.30      -0.30         59       2736
ZM K 2010   280.0 P                      14.10      14.10      14.10      -0.60          1       1011
ZM K 2010   290.0 C                       2.15       2.15       2.15      -0.25         70       3174
ZM K 2010   290.0 P                      21.95      21.95      21.95      -0.55          0       1568
ZM K 2010   300.0 C                       1.10       1.10       1.10      -0.20        143       1339
ZM K 2010   300.0 P                      30.85      30.85      30.85      -0.50          2       1059
ZM K 2010   310.0 C                       0.55       0.55       0.55      -0.15         70        970
ZM K 2010   310.0 P                      40.30      40.30      40.30      -0.45          0        575
ZM K 2010   320.0 C                       0.30       0.30       0.30      -0.10          0        465
ZM K 2010   330.0 C                       0.15       0.15       0.15      -0.05          0       1162
ZM K 2010   340.0 C                       0.10       0.10       0.10          0          0        685
ZM K 2010   350.0 C                       0.05       0.05       0.05          0          0       2100
ZM K 2010   350.0 P                      79.80      79.80      79.80      -0.30          0        410
ZM K 2010   360.0 C                       0.05       0.05       0.05          0          0       1312
ZM K 2010   370.0 C                       0.05       0.05       0.05          0          0        126
ZM K 2010   380.0 C                       0.05       0.05       0.05          0          0        811
ZM K 2010   390.0 C                       0.05       0.05       0.05          0          0         30
ZM K 2010   400.0 C                       0.05       0.05       0.05          0          0        108
ZM K 2010   410.0 C                       0.05       0.05       0.05          0          0         25
ZM K 2010   420.0 C                       0.05       0.05       0.05          0          0          5
ZM N 2010   100.0 C                     169.50     169.50     169.50      +1.00          0          0
ZM N 2010   100.0 P                       0.05       0.05       0.05          0          0          0
ZM N 2010   220.0 P                       1.00       1.00       1.00      -0.20          0         98
ZM N 2010   230.0 P            2.30       2.30       1.70       1.90      -0.25        105        657
ZM N 2010   240.0 P                       3.35       3.35       3.35      -0.35         52       1480
ZM N 2010   250.0 C                      25.20      25.20      25.20      +0.55          0        244
ZM N 2010   250.0 P            6.50       6.50       5.75       5.75      -0.45         30       2964
ZM N 2010   260.0 C                      18.95      18.95      18.95      +0.60         91        871
ZM N 2010   260.0 P           10.20      10.20       9.45       9.45      -0.40        300       4164
ZM N 2010   270.0 C                      13.50      13.50      13.50      +0.15          1       2006
ZM N 2010   270.0 P                      14.00      14.00      14.00      -0.85          0       1924
ZM N 2010   280.0 C            9.00       9.75       9.00       9.75      +0.10        345       2973
ZM N 2010   280.0 P                      20.20      20.20      20.20      -0.90          0       3077
ZM N 2010   290.0 C                       6.95       6.95       6.95      +0.10          0       2706
ZM N 2010   290.0 P                      27.40      27.40      27.40      -0.90          0        205
ZM N 2010   300.0 C            4.00       4.95       4.00       4.95      +0.10          1       2523
ZM N 2010   300.0 P                      35.40      35.40      35.40      -0.85          0        315
ZM N 2010   310.0 C                       3.50       3.50       3.50      +0.10          0       1910
ZM N 2010   310.0 P                      43.90      43.90      43.90      -0.90          0         81
ZM N 2010   320.0 C            1.65       2.60       1.65       2.60      +0.10          0       1034
ZM N 2010   330.0 C                       1.95       1.95       1.95      +0.05          0        606
ZM N 2010   340.0 C                       1.45       1.45       1.45          0          0       1118
ZM N 2010   350.0 C                       1.15       1.15       1.15      +0.05          0       1506
ZM N 2010   360.0 C                       0.90       0.90       0.90          0         50        230
ZM N 2010   370.0 C                       0.70       0.70       0.70          0          0        495
ZM N 2010   380.0 C                       0.60       0.60       0.60          0          0        400
ZM N 2010   390.0 C                       0.50       0.50       0.50          0        258        380
ZM N 2010   400.0 C                       0.40       0.40       0.40          0        183       3100
ZM N 2010   420.0 C                       0.20       0.20       0.20          0          0         25
ZM N 2010   450.0 C                       0.05       0.05       0.05          0          0        290
ZM Q 2010   100.0 C                     167.80     167.80     167.80      +1.30          0          0
ZM Q 2010   100.0 P                       0.05       0.05       0.05          0          0          0
ZM Q 2010   230.0 P                       3.10       3.10       3.10      -0.25          0          1
ZM Q 2010   240.0 P                       4.90       4.90       4.90      -0.45          0        251
ZM Q 2010   250.0 C                      25.65      25.65      25.65      +0.80          0         25
ZM Q 2010   250.0 P                       7.90       7.90       7.90      -0.50          0         50
ZM Q 2010   260.0 C                      19.85      19.85      19.85      +0.70          0        119
ZM Q 2010   260.0 P                      12.10      12.10      12.10      -0.55          0        266
ZM Q 2010   270.0 C                      15.00      15.00      15.00      +0.60          0         34
ZM Q 2010   270.0 P                      17.20      17.20      17.20      -0.70          0         22
ZM Q 2010   280.0 C                      11.25      11.25      11.25      +0.45          0         57
ZM Q 2010   280.0 P                      23.40      23.40      23.40      -0.85          0         20
ZM Q 2010   290.0 C                       8.40       8.40       8.40      +0.40          0        450
ZM Q 2010   300.0 C                       6.20       6.20       6.20      +0.30          5         47
ZM Q 2010   300.0 P                      38.30      38.30      38.30      -1.00          0         78
ZM Q 2010   310.0 C            4.00       4.60       4.00       4.60      +4.60          0          0
ZM Q 2010   320.0 C                       3.40       3.40       3.40      +0.15          5        188
ZM Q 2010   330.0 C                       2.55       2.55       2.55      +0.15          0         50
ZM Q 2010   340.0 C                       1.90       1.90       1.90      +0.10          0         11
ZM U 2010   100.0 C                     165.10     165.10     165.10      +1.20          0          0
ZM U 2010   100.0 P                       0.05       0.05       0.05          0          0          0
ZM U 2010   210.0 P                       1.70       1.70       1.70      -0.15          0          2
ZM U 2010   220.0 P                       2.85       2.85       2.85      -0.25         20         20
ZM U 2010   230.0 P                       4.60       4.60       4.60      -0.30          0        262
ZM U 2010   240.0 P            7.50       8.00       7.00       7.15      -0.45          0        176
ZM U 2010   250.0 C                      25.55      25.55      25.55      +0.60         20        279
ZM U 2010   250.0 P                      10.50      10.50      10.50      -0.60          0        143
ZM U 2010   260.0 C                      20.20      20.20      20.20      +0.65          0        210
ZM U 2010   260.0 P                      15.10      15.10      15.10      -0.55          0        191
ZM U 2010   270.0 C           15.00      15.60      14.30      15.60      +0.45          0        184
ZM U 2010   270.0 P                      20.50      20.50      20.50      -0.75          0         22
ZM U 2010   280.0 C                      12.15      12.15      12.15      +0.40          0        157
ZM U 2010   290.0 C                       9.40       9.40       9.40      +0.35          0         29
ZM U 2010   290.0 P                      34.20      34.20      34.20      -0.85          0         78
ZM U 2010   300.0 C                       7.30       7.30       7.30      +0.25          0          8
ZM U 2010   310.0 C                       5.65       5.65       5.65      +0.15          0         19
ZM U 2010   320.0 C                       4.40       4.40       4.40      +0.10          0        300
ZM U 2010   330.0 C                       3.45       3.45       3.45      +0.05          0          2
ZM U 2010   340.0 C                       2.75       2.75       2.75      +0.05          0          3
ZM U 2010   350.0 C                       2.20       2.20       2.20      +0.05          0         20
ZM U 2010   360.0 C                       1.75       1.75       1.75          0          0          9
ZM U 2010   370.0 C                       1.45       1.45       1.45      +0.05          0          5
ZM U 2010   430.0 C                       0.50       0.50       0.50          0          0         30
ZM V 2010   100.0 C                     159.40     159.40     159.40      +1.30          0          0
ZM V 2010   100.0 P                       0.05       0.05       0.05          0          0          0
ZM V 2010   200.0 P                       1.60       1.60       1.60      -0.05          0         69
ZM V 2010   220.0 P                       4.25       4.25       4.25      -0.15          0         54
ZM V 2010   230.0 P                       6.60       6.60       6.60      -0.25          0         10
ZM V 2010   250.0 C                      23.00      23.00      23.00      +0.70          0          0
ZM V 2010   250.0 P                      13.65      13.65      13.65      -0.60          0        300
ZM V 2010   260.0 C                      18.25      18.25      18.25      +0.65          0        164
ZM V 2010   260.0 P                      18.85      18.85      18.85      -0.65          0         50
ZM V 2010   270.0 C                      14.35      14.35      14.35      +0.55          0         17
ZM V 2010   270.0 P                      24.90      24.90      24.90      -0.75          0         21
ZM V 2010   280.0 C                      11.20      11.20      11.20      +0.45          0        145
ZM V 2010   290.0 C                       8.75       8.75       8.75      +0.30          0          1
ZM V 2010   300.0 C                       6.85       6.85       6.85      +0.25          0         50
ZM V 2010   320.0 C                       4.20       4.20       4.20      +0.10          0          2
ZM V 2010   350.0 C                       2.10       2.10       2.10          0          0         60
ZM V 2010   370.0 C                       1.50       1.50       1.50          0          0         10
ZM Z 2010   100.0 C                     159.20     159.20     159.20      +1.30          0          0
ZM Z 2010   100.0 P                       0.05       0.05       0.05          0          0          0
ZM Z 2010   210.0 P                       3.75       3.75       3.75      -0.35          0         10
ZM Z 2010   220.0 P                       5.75       5.75       5.75      -0.45         20        363
ZM Z 2010   230.0 P                       8.40       8.40       8.40      -0.50          0        527
ZM Z 2010   240.0 P                      11.90      11.90      11.90      -0.60          0        587
ZM Z 2010   250.0 C                      25.30      25.30      25.30      +0.75         20        888
ZM Z 2010   250.0 P                      16.15      16.15      16.15      -0.55          0       1365
ZM Z 2010   260.0 C                      20.60      20.60      20.60      +0.70          0        944
ZM Z 2010   260.0 P                      21.40      21.40      21.40      -0.60          0        744
ZM Z 2010   270.0 C                      16.65      16.65      16.65      +0.65        100        268
ZM Z 2010   270.0 P                      27.40      27.40      27.40      -0.65        250        811
ZM Z 2010   280.0 C                      13.40      13.40      13.40      +0.50          0        264
ZM Z 2010   280.0 P                      34.10      34.10      34.10      -0.75          0        100
ZM Z 2010   290.0 C                      10.80      10.80      10.80      +0.40          0        295
ZM Z 2010   290.0 P                      41.40      41.40      41.40      -0.90          0         60
ZM Z 2010   300.0 C                       8.65       8.65       8.65      +0.25        106        641
ZM Z 2010   300.0 P                      49.20      49.20      49.20      -1.05          0         30
ZM Z 2010   310.0 C                       6.95       6.95       6.95      +0.20          0        289
ZM Z 2010   320.0 C                       5.60       5.60       5.60      +0.15          0        283
ZM Z 2010   330.0 C                       4.50       4.50       4.50      +0.10          0         50
ZM Z 2010   350.0 C            2.70       2.95       2.70       2.95      +0.05          0        662
ZM Z 2010   360.0 C                       2.40       2.40       2.40      +0.05          0        241
ZM Z 2010   380.0 C                       1.75       1.75       1.75      +0.05          0         33
ZM Z 2010   400.0 C                       1.30       1.30       1.30      +0.05          0       1182
ZM F 2011   250.0 C                      26.40      26.40      26.40      +0.65          0         46
ZM F 2011   250.0 P                      15.85      15.85      15.85      -0.65          0         30
ZM F 2011   260.0 C                      21.70      21.70      21.70      +0.70          0          0
ZM F 2011   260.0 P                      21.10      21.10      21.10      -0.60          0         20
ZM F 2011   320.0 C                       5.90       5.90       5.90      -0.10          0        100
ZM H 2011   220.0 P                       6.50       6.50       6.50      -0.25          0         18
ZM H 2011   230.0 P                       9.00       9.00       9.00      -0.50          0          1
ZM H 2011   240.0 P                      12.70      12.70      12.70      -0.20          0        500
ZM H 2011   250.0 C                      30.50      30.50      30.50      +1.05          0         30
ZM H 2011   250.0 P                      16.90      16.90      16.90      -0.35          0        110
ZM H 2011   260.0 C                      25.40      25.40      25.40      +0.75          0          0
ZM H 2011   260.0 P                      21.75      21.75      21.75      -0.60          0         35
ZM H 2011   280.0 C                      17.40      17.40      17.40      +0.40          0          1
ZM H 2011   300.0 C                      11.85      11.85      11.85      +0.20          0         18
ZM H 2011   340.0 C                       5.75       5.75       5.75      +0.15          0        150
ZM H 2011   360.0 C                       3.85       3.85       3.85      +0.10          0          1
ZM K 2011   250.0 C                      33.30      33.30      33.30      +0.80          0          0
ZM K 2011   250.0 P                      17.75      17.75      17.75      -0.50          0         25
ZM K 2011   260.0 C                      28.30      28.30      28.30      +0.95          0          0
ZM K 2011   260.0 P                      22.65      22.65      22.65      -0.35          0         30
ZM K 2011   320.0 C                      10.10      10.10      10.10      +0.10          0        175
ZM N 2011   250.0 P                      19.00      19.00      19.00      -0.50          0         25