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