Home |
Commodity Symbols |
Margin Rates
Soybean Meal (P) Options end of day prices for 2010-03-10
Symbol Strike Open High Low Close Change Volume Open Int
SM J 2010 220.0 P 0.05 0.05 0.05 0 2 2
SM J 2010 230.0 P 0.20 0.15 0.15 -0.05 0 2
SM J 2010 240.0 P 0.75 0.60 0.60 -0.15 0 2
SM J 2010 250.0 C 11.45 11.20 11.45 +0.25 1 1
SM J 2010 250.0 P 1.75 2.25 1.75 2.25 -0.25 425 474
SM J 2010 260.0 C 4.25 6.25 4.25 5.25 -0.10 82 141
SM J 2010 260.0 P 4.50 6.05 4.50 6.05 -0.60 0 606
SM J 2010 270.0 C 2.50 2.50 2.00 2.00 -0.25 101 90
SM J 2010 270.0 P 13.55 12.80 12.80 -0.75 0 85
SM J 2010 280.0 C 1.25 1.25 0.75 0.75 -0.25 30 214
SM J 2010 280.0 P 22.30 21.55 21.55 -0.75 0 6
SM J 2010 290.0 C 0.40 0.25 0.25 -0.15 0 201
SM J 2010 300.0 C 0.15 0.10 0.10 -0.05 0 2
SM K 2010 100.0 C 159.20 158.70 159.20 +0.50 32 106
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 1 226
SM K 2010 230.0 P 1.30 1.05 1.05 -0.25 0 125
SM K 2010 240.0 C 21.55 21.35 21.55 +0.20 0 290
SM K 2010 240.0 P 2.75 2.75 2.00 2.35 -0.30 3 1626
SM K 2010 250.0 C 14.30 14.20 14.20 -0.10 1 211
SM K 2010 250.0 P 4.50 5.00 4.50 5.00 -0.60 235 1059
SM K 2010 260.0 C 8.00 9.75 8.00 8.60 -0.30 192 922
SM K 2010 260.0 P 8.25 9.40 8.00 9.40 -0.80 1 1658
SM K 2010 270.0 C 5.50 6.00 4.75 4.75 -0.50 502 1062
SM K 2010 270.0 P 16.00 16.55 15.55 15.55 -1.00 31 1642
SM K 2010 280.0 C 2.75 2.75 2.70 2.70 -0.35 74 2640
SM K 2010 280.0 P 23.75 23.75 23.50 23.50 -0.85 33 1027
SM K 2010 290.0 C 1.75 1.50 1.50 -0.25 150 3376
SM K 2010 290.0 P 33.00 32.25 32.25 -0.75 0 1568
SM K 2010 300.0 C 1.00 0.85 0.85 -0.15 70 1338
SM K 2010 300.0 P 42.25 41.60 41.60 -0.65 0 1071
SM K 2010 310.0 C 0.60 0.50 0.50 -0.10 0 1040
SM K 2010 310.0 P 51.85 51.25 51.25 -0.60 0 575
SM K 2010 320.0 C 0.35 0.30 0.30 -0.05 0 622
SM K 2010 330.0 C 0.25 0.25 0.20 0.20 0 1 1058
SM K 2010 340.0 C 0.15 0.15 0.10 0.10 -0.05 50 675
SM K 2010 350.0 C 0.10 0.10 0.05 0.05 -0.05 0 2050
SM K 2010 350.0 P 91.35 90.80 90.80 -0.55 0 410
SM K 2010 360.0 C 0.05 0.05 0.05 0 0 1302
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 159.40 159.20 159.40 +0.20 0 0
SM N 2010 100.0 P 0.05 0.05 0.05 0 0 0
SM N 2010 220.0 P 1.75 1.75 1.75 1.75 -0.25 1 142
SM N 2010 230.0 P 3.80 3.50 3.50 -0.30 401 570
SM N 2010 240.0 P 7.00 7.00 6.15 6.15 -0.35 575 1495
SM N 2010 250.0 C 19.45 19.30 19.30 -0.15 0 44
SM N 2010 250.0 P 9.75 9.95 9.00 9.95 -0.35 1 2354
SM N 2010 260.0 C 15.75 15.75 14.15 14.15 -0.10 225 786
SM N 2010 260.0 P 14.00 14.75 13.50 14.75 -0.30 32 4416
SM N 2010 270.0 C 11.00 11.50 10.20 10.20 -0.05 0 1987
SM N 2010 270.0 P 21.00 20.75 20.75 -0.25 0 1924
SM N 2010 280.0 C 8.00 8.00 7.40 7.40 +0.05 180 2178
SM N 2010 280.0 P 28.10 27.95 27.95 -0.15 0 3077
SM N 2010 290.0 C 5.50 5.50 5.35 5.35 +0.10 246 2691
SM N 2010 290.0 P 35.95 35.85 35.85 -0.10 0 205
SM N 2010 300.0 C 3.75 5.00 3.75 3.85 +0.05 313 3070
SM N 2010 300.0 P 44.50 44.35 44.35 -0.15 0 315
SM N 2010 310.0 C 2.80 2.75 2.80 +0.05 26 1954
SM N 2010 310.0 P 53.40 53.30 53.30 -0.10 0 81
SM N 2010 320.0 C 2.05 2.00 2.05 +0.05 51 1034
SM N 2010 330.0 C 1.75 1.75 1.60 1.60 +0.05 0 626
SM N 2010 340.0 C 1.25 1.25 1.25 0 0 1128
SM N 2010 350.0 C 1.00 1.00 1.00 0 124 1506
SM N 2010 360.0 C 0.80 0.80 0.80 0 25 245
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 0 380
SM N 2010 400.0 C 0.45 0.45 0.45 0 0 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 157.90 157.80 157.80 -0.10 0 0
SM Q 2010 100.0 P 0.05 0.05 0.05 0 0 0
SM Q 2010 240.0 P 8.50 8.25 8.25 -0.25 0 251
SM Q 2010 260.0 C 15.35 15.20 15.20 -0.15 0 119
SM Q 2010 260.0 P 17.45 17.40 17.40 -0.05 0 266
SM Q 2010 270.0 C 11.50 11.40 11.40 -0.10 0 34
SM Q 2010 270.0 P 23.55 23.55 23.55 0 0 22
SM Q 2010 280.0 C 8.75 8.55 8.55 -0.20 2 50
SM Q 2010 280.0 P 30.80 30.70 30.70 -0.10 0 20
SM Q 2010 290.0 C 6.55 6.40 6.40 -0.15 0 450
SM Q 2010 300.0 C 4.85 4.80 4.80 -0.05 0 4
SM Q 2010 300.0 P 46.85 46.80 46.85 +0.05 0 78
SM Q 2010 320.0 C 2.80 2.75 2.75 -0.05 0 183
SM Q 2010 330.0 C 2.15 2.10 2.10 -0.05 0 50
SM Q 2010 340.0 C 1.65 1.60 1.60 -0.05 0 11
SM U 2010 100.0 C 155.20 155.00 155.00 -0.20 0 0
SM U 2010 100.0 P 0.05 0.05 0.05 0 0 0
SM U 2010 230.0 P 7.65 7.60 7.60 -0.05 0 251
SM U 2010 240.0 P 11.15 11.15 11.15 0 25 77
SM U 2010 250.0 P 15.55 15.55 15.55 0 0 144
SM U 2010 260.0 C 16.15 16.00 16.00 -0.15 0 208
SM U 2010 260.0 P 21.00 20.95 21.00 +0.05 0 174
SM U 2010 270.0 C 12.50 12.35 12.35 -0.15 0 159
SM U 2010 270.0 P 27.30 27.25 27.30 +0.05 0 22
SM U 2010 280.0 C 9.70 9.60 9.60 -0.10 0 146
SM U 2010 290.0 C 7.50 7.40 7.40 -0.10 0 28
SM U 2010 290.0 P 42.25 42.15 42.25 +0.10 0 78
SM U 2010 300.0 C 5.85 5.75 5.75 -0.10 0 9
SM U 2010 310.0 C 4.60 4.50 4.50 -0.10 0 19
SM U 2010 320.0 C 3.60 3.50 3.50 -0.10 0 300
SM U 2010 330.0 C 2.85 2.80 2.80 -0.05 0 2
SM U 2010 340.0 C 2.30 2.25 2.25 -0.05 0 3
SM U 2010 350.0 C 1.85 1.80 1.80 -0.05 0 20
SM U 2010 360.0 C 1.50 1.45 1.45 -0.05 0 9
SM U 2010 370.0 C 1.20 1.15 1.15 -0.05 0 5
SM U 2010 430.0 C 0.40 0.35 0.35 -0.05 0 30
SM V 2010 100.0 C 148.30 148.20 148.20 -0.10 0 0
SM V 2010 100.0 P 0.05 0.05 0.05 0 0 0
SM V 2010 200.0 P 2.65 2.65 2.65 0 0 66
SM V 2010 220.0 P 6.80 6.80 6.80 0 2 3
SM V 2010 250.0 C 17.80 17.65 17.65 -0.15 0 0
SM V 2010 250.0 P 19.50 19.45 19.45 -0.05 0 280
SM V 2010 260.0 C 14.00 13.85 13.85 -0.15 0 162
SM V 2010 260.0 P 25.65 25.60 25.60 -0.05 0 50
SM V 2010 270.0 C 10.95 10.80 10.80 -0.15 0 7
SM V 2010 270.0 P 32.55 32.50 32.50 -0.05 0 21
SM V 2010 280.0 C 8.50 8.40 8.40 -0.10 2 25
SM V 2010 300.0 C 5.10 5.05 5.10 +0.05 0 50
SM V 2010 320.0 C 3.10 3.00 3.10 +0.10 2 2
SM V 2010 350.0 C 1.60 1.55 1.55 -0.05 0 50
SM V 2010 370.0 C 1.15 1.10 1.10 -0.05 0 10
SM Z 2010 100.0 C 148.00 147.20 147.20 -0.80 0 0
SM Z 2010 100.0 P 0.05 0.05 0.05 0 0 0
SM Z 2010 210.0 P 6.25 6.15 6.25 +0.10 0 10
SM Z 2010 220.0 P 9.10 8.95 9.10 +0.15 0 236
SM Z 2010 230.0 P 12.75 12.50 12.75 +0.25 225 527
SM Z 2010 240.0 P 17.15 16.85 17.15 +0.30 2 466
SM Z 2010 250.0 C 20.15 19.65 19.65 -0.50 0 769
SM Z 2010 250.0 P 22.45 22.15 22.45 +0.30 1 1325
SM Z 2010 260.0 C 16.25 15.80 15.80 -0.45 25 894
SM Z 2010 260.0 P 28.50 28.20 28.50 +0.30 0 744
SM Z 2010 270.0 C 13.10 12.75 12.75 -0.35 0 168
SM Z 2010 270.0 P 35.40 34.95 35.40 +0.45 0 918
SM Z 2010 280.0 C 10.50 10.25 10.25 -0.25 0 195
SM Z 2010 280.0 P 42.85 42.30 42.85 +0.55 0 100
SM Z 2010 290.0 C 8.50 8.25 8.25 -0.25 0 295
SM Z 2010 290.0 P 50.80 50.25 50.80 +0.55 0 60
SM Z 2010 300.0 C 6.90 6.70 6.70 -0.20 2 508
SM Z 2010 300.0 P 59.20 58.60 59.20 +0.60 0 30
SM Z 2010 310.0 C 5.60 5.40 5.40 -0.20 0 289
SM Z 2010 320.0 C 4.55 4.40 4.40 -0.15 0 283
SM Z 2010 330.0 C 3.75 3.60 3.60 -0.15 0 50
SM Z 2010 350.0 C 2.55 2.40 2.40 -0.15 0 797
SM Z 2010 360.0 C 2.10 2.00 2.00 -0.10 0 241
SM Z 2010 380.0 C 1.55 1.45 1.45 -0.10 2 31
SM Z 2010 400.0 C 1.15 1.10 1.10 -0.05 0 1182
SM F 2011 250.0 C 20.75 20.40 20.40 -0.35 0 46
SM F 2011 250.0 P 21.90 21.55 21.90 +0.35 0 30
SM F 2011 260.0 C 16.75 16.50 16.50 -0.25 0 0
SM F 2011 260.0 P 27.90 27.50 27.90 +0.40 0 20
SM F 2011 320.0 C 4.65 4.40 4.40 -0.25 0 100
SM H 2011 220.0 P 8.60 8.60 8.60 +8.60 0 0
SM H 2011 230.0 P 12.50 12.25 12.25 -0.25 0 1
SM H 2011 240.0 P 16.45 16.40 16.40 -0.05 0 25
SM H 2011 250.0 C 23.35 22.95 22.95 -0.40 0 12
SM H 2011 250.0 P 21.45 21.45 21.45 0 0 110
SM H 2011 260.0 C 19.00 18.75 18.75 -0.25 0 0
SM H 2011 260.0 P 27.20 27.05 27.20 +0.15 0 35
SM H 2011 280.0 C 12.75 12.65 12.65 -0.10 0 1
SM H 2011 300.0 C 8.60 8.60 8.60 +8.60 0 0
SM H 2011 340.0 C 3.90 3.80 3.80 -0.10 0 150
SM H 2011 360.0 C 2.70 2.65 2.65 -0.05 0 1
SM K 2011 250.0 P 22.50 22.35 22.50 +0.15 0 25
SM K 2011 260.0 C 21.00 20.85 20.85 -0.15 0 0
SM K 2011 260.0 P 28.30 28.05 28.30 +0.25 0 30
SM K 2011 320.0 C 7.00 7.00 7.00 0 0 175
SM N 2011 250.0 P 23.50 23.50 23.50 +23.50 0 0