Futures and Options Quotes for Soybean Meal (P)
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