CBOT/Soybean Oil Futures - Call


StrikeExpiration dateDateLastVolumeCloseChange
14 May 19 3/22/19 6:26 PM 14.66 15.1 -0.44
14.5 May 19 3/22/19 6:26 PM 14.16 14.6 -0.44
14.5 Jul 19 3/22/19 6:26 PM 14.48 14.92 -0.44
14.5 Aug 19 3/22/19 6:26 PM 14.61 15.06 -0.45
14.5 Sep 19 3/22/19 6:26 PM 14.76 15.21 -0.45
14.5 Oct 19 3/22/19 6:26 PM 14.9 15.35 -0.45
14.5 Dec 19 3/22/19 6:26 PM 15.19 15.64 -0.45
15 May 19 3/22/19 6:26 PM 13.66 14.1 -0.44
15 Jul 19 3/22/19 6:26 PM 13.98 14.42 -0.44
15 Aug 19 3/22/19 6:26 PM 14.11 14.56 -0.45
15 Sep 19 3/22/19 6:26 PM 14.26 14.71 -0.45
15 Oct 19 3/22/19 6:26 PM 14.4 14.85 -0.45
15 Dec 19 3/22/19 6:26 PM 14.69 15.14 -0.45
15.5 May 19 3/22/19 6:26 PM 13.16 13.6 -0.44
15.5 Jul 19 3/22/19 6:26 PM 13.48 13.92 -0.44
15.5 Aug 19 3/22/19 6:26 PM 13.61 14.06 -0.45
15.5 Sep 19 3/22/19 6:26 PM 13.76 14.21 -0.45
15.5 Oct 19 3/22/19 6:26 PM 13.9 14.35 -0.45
15.5 Dec 19 3/22/19 6:26 PM 14.19 14.64 -0.45
15.5 Jan 20 3/23/19 1:50 PM 15.76 15.76 0
16 May 19 3/22/19 6:26 PM 12.66 13.1 -0.44
16 Jul 19 3/22/19 6:26 PM 12.98 13.42 -0.44
16 Aug 19 3/22/19 6:26 PM 13.11 13.56 -0.45
16 Sep 19 3/22/19 6:26 PM 13.26 13.71 -0.45
16 Oct 19 3/22/19 6:26 PM 13.4 13.85 -0.45
16 Dec 19 3/22/19 6:26 PM 13.69 14.14 -0.45
16 Jan 20 3/23/19 1:50 PM 15.26 15.26 0
16.5 May 19 3/22/19 6:26 PM 12.16 12.6 -0.44
16.5 Jul 19 3/22/19 6:26 PM 12.48 12.92 -0.44
16.5 Aug 19 3/22/19 6:26 PM 12.61 13.06 -0.45
16.5 Sep 19 3/22/19 6:26 PM 12.76 13.21 -0.45
16.5 Oct 19 3/22/19 6:26 PM 12.9 13.35 -0.45
16.5 Dec 19 3/22/19 6:26 PM 13.19 13.64 -0.45
16.5 Jan 20 3/23/19 1:50 PM 14.76 14.76 0
17 May 19 3/22/19 6:26 PM 11.66 12.1 -0.44
17 Jul 19 3/22/19 6:26 PM 11.98 12.42 -0.44
17 Aug 19 3/22/19 6:26 PM 12.11 12.56 -0.45
17 Sep 19 3/22/19 6:26 PM 12.26 12.71 -0.45
17 Oct 19 3/22/19 6:26 PM 12.4 12.85 -0.45
17 Dec 19 3/22/19 6:26 PM 12.69 13.14 -0.45
17 Jan 20 3/23/19 1:50 PM 14.26 14.26 0
17.5 May 19 3/22/19 6:26 PM 11.16 11.6 -0.44
17.5 Jul 19 3/22/19 6:26 PM 11.48 11.92 -0.44
17.5 Aug 19 3/22/19 6:26 PM 11.61 12.06 -0.45
17.5 Sep 19 3/22/19 6:26 PM 11.76 12.21 -0.45
17.5 Oct 19 3/22/19 6:26 PM 11.9 12.35 -0.45
17.5 Dec 19 3/22/19 6:26 PM 12.19 12.64 -0.45
17.5 Jan 20 3/23/19 1:50 PM 13.76 13.76 0
18 May 19 3/22/19 6:26 PM 10.66 11.1 -0.44
18 Jul 19 3/22/19 6:26 PM 10.98 11.42 -0.44
18 Aug 19 3/22/19 6:26 PM 11.11 11.56 -0.45
18 Sep 19 3/22/19 6:26 PM 11.26 11.71 -0.45
18 Oct 19 3/22/19 6:26 PM 11.4 11.85 -0.45
18 Dec 19 3/22/19 6:26 PM 11.69 12.14 -0.45
18 Jan 20 3/23/19 1:50 PM 13.26 13.26 0
18.5 May 19 3/22/19 6:26 PM 10.16 10.6 -0.44
18.5 Jul 19 3/22/19 6:26 PM 10.48 10.92 -0.44
18.5 Aug 19 3/22/19 6:26 PM 10.61 11.06 -0.45
18.5 Sep 19 3/22/19 6:26 PM 10.76 11.21 -0.45
18.5 Oct 19 3/22/19 6:26 PM 10.9 11.35 -0.45
18.5 Dec 19 3/22/19 6:26 PM 11.19 11.64 -0.45
18.5 Jan 20 3/23/19 1:50 PM 12.76 12.76 0
19 May 19 3/22/19 6:26 PM 9.66 10.1 -0.44
19 Jul 19 3/22/19 6:26 PM 9.98 10.42 -0.44
19 Aug 19 3/22/19 6:26 PM 10.11 10.56 -0.45
19 Sep 19 3/22/19 6:26 PM 10.26 10.71 -0.45
19 Oct 19 3/22/19 6:26 PM 10.4 10.85 -0.45
19 Dec 19 3/22/19 6:26 PM 10.69 11.14 -0.45
19 Jan 20 3/23/19 1:50 PM 12.26 12.26 0
19.5 May 19 3/22/19 6:26 PM 9.16 9.6 -0.44
19.5 Jul 19 3/22/19 6:26 PM 9.48 9.92 -0.44
19.5 Aug 19 3/22/19 6:26 PM 9.61 10.06 -0.45
19.5 Sep 19 3/22/19 6:26 PM 9.76 10.21 -0.45
19.5 Oct 19 3/22/19 6:26 PM 9.9 10.35 -0.45
19.5 Dec 19 3/22/19 6:26 PM 10.19 10.64 -0.45
19.5 Jan 20 3/23/19 1:50 PM 11.76 11.76 0
20 May 19 3/22/19 6:26 PM 8.66 9.1 -0.44
20 Jul 19 3/22/19 6:26 PM 8.98 9.42 -0.44
20 Aug 19 3/22/19 6:26 PM 9.11 9.56 -0.45
20 Sep 19 3/22/19 6:26 PM 9.26 9.71 -0.45
20 Oct 19 3/22/19 6:26 PM 9.4 9.85 -0.45
20 Dec 19 3/22/19 6:26 PM 9.69 10.14 -0.45
20 Jan 20 3/23/19 1:50 PM 11.26 11.26 0
20.5 May 19 3/22/19 6:26 PM 8.16 8.6 -0.44
20.5 Jul 19 3/22/19 6:26 PM 8.48 8.92 -0.44
20.5 Aug 19 3/22/19 6:26 PM 8.61 9.06 -0.45
20.5 Sep 19 3/22/19 6:26 PM 8.76 9.21 -0.45
20.5 Oct 19 3/22/19 6:26 PM 8.9 9.35 -0.45
20.5 Dec 19 3/22/19 6:26 PM 9.19 9.64 -0.45
20.5 Jan 20 3/23/19 1:50 PM 10.76 10.76 0
21 May 19 3/22/19 6:26 PM 7.66 8.1 -0.44
21 Jul 19 3/22/19 6:26 PM 7.98 8.42 -0.44
21 Aug 19 3/22/19 6:26 PM 8.11 8.56 -0.45
21 Sep 19 3/22/19 6:26 PM 8.26 8.71 -0.45
21 Oct 19 3/22/19 6:26 PM 8.4 8.85 -0.45
21 Dec 19 3/22/19 6:26 PM 8.69 9.14 -0.45
21 Jan 20 3/23/19 1:50 PM 10.27 10.27 0
21.5 May 19 3/22/19 6:26 PM 7.16 7.6 -0.44
21.5 Jul 19 3/22/19 6:26 PM 7.48 7.92 -0.44
21.5 Aug 19 3/22/19 6:26 PM 7.61 8.06 -0.45
21.5 Sep 19 3/22/19 6:26 PM 7.76 8.21 -0.45
21.5 Oct 19 3/22/19 6:26 PM 7.9 8.35 -0.45
21.5 Dec 19 3/22/19 6:26 PM 8.19 8.64 -0.45
21.5 Jan 20 3/23/19 1:50 PM 9.78 9.78 0
22 May 19 3/22/19 6:26 PM 6.66 7.1 -0.44
22 Jul 19 3/22/19 6:26 PM 6.98 7.42 -0.44
22 Aug 19 3/22/19 6:26 PM 7.11 7.56 -0.45
22 Sep 19 3/22/19 6:26 PM 7.26 7.71 -0.45
22 Oct 19 3/22/19 6:26 PM 7.4 7.85 -0.45
22 Dec 19 3/22/19 6:26 PM 7.69 8.14 -0.45
22 Jan 20 3/23/19 1:50 PM 9.29 9.29 0
22.5 May 19 3/22/19 6:26 PM 6.16 6.6 -0.44
22.5 Jul 19 3/22/19 6:26 PM 6.48 6.92 -0.44
22.5 Aug 19 3/22/19 6:26 PM 6.61 7.06 -0.45
22.5 Sep 19 3/22/19 6:26 PM 6.76 7.21 -0.45
22.5 Oct 19 3/22/19 6:26 PM 6.9 7.35 -0.45
22.5 Dec 19 3/22/19 6:26 PM 7.19 7.64 -0.45
22.5 Jan 20 3/23/19 1:50 PM 8.8 8.8 0
23 May 19 3/22/19 6:26 PM 5.66 6.1 -0.44
23 Jul 19 3/22/19 6:26 PM 5.98 6.42 -0.44
23 Aug 19 3/22/19 6:26 PM 6.11 6.56 -0.45
23 Sep 19 3/22/19 6:26 PM 6.26 6.71 -0.45
23 Oct 19 3/22/19 6:26 PM 6.4 6.85 -0.45
23 Dec 19 3/22/19 6:26 PM 6.69 7.14 -0.45
23 Jan 20 3/23/19 1:50 PM 8.31 8.31 0
23.5 May 19 3/22/19 6:26 PM 5.16 5.6 -0.44
23.5 Jul 19 3/22/19 6:26 PM 5.48 5.92 -0.44
23.5 Aug 19 3/22/19 6:26 PM 5.61 6.06 -0.45
23.5 Sep 19 3/22/19 6:26 PM 5.76 6.21 -0.45
23.5 Oct 19 3/22/19 6:26 PM 5.9 6.35 -0.45
23.5 Dec 19 3/22/19 6:26 PM 6.2 6.64 -0.45
23.5 Jan 20 3/23/19 1:50 PM 7.84 7.84 0
24 May 19 3/22/19 6:26 PM 4.66 5.1 -0.44
24 Jul 19 3/22/19 6:26 PM 4.98 5.42 -0.44
24 Aug 19 3/22/19 6:26 PM 5.12 5.56 -0.44
24 Sep 19 3/22/19 6:26 PM 5.27 5.71 -0.45
24 Oct 19 3/22/19 6:26 PM 5.41 5.86 -0.45
24 Dec 19 3/22/19 6:26 PM 5.71 6.15 -0.44
24 Jan 20 3/23/19 1:50 PM 7.36 7.36 0
24.5 May 19 3/22/19 6:26 PM 4.16 4.6 -0.44
24.5 Jul 19 3/22/19 6:26 PM 4.49 4.93 -0.44
24.5 Aug 19 3/22/19 6:26 PM 4.64 5.07 -0.44
24.5 Sep 19 3/22/19 6:26 PM 4.78 5.22 -0.44
24.5 Oct 19 3/22/19 6:26 PM 4.93 5.37 -0.44
24.5 Dec 19 3/22/19 6:26 PM 5.23 5.67 -0.44
24.5 Jan 20 3/23/19 1:50 PM 6.9 6.9 0
25 May 19 3/22/19 6:26 PM 3.66 4.1 -0.44
25 Jul 19 3/22/19 6:26 PM 4 4.43 -0.44
25 Aug 19 3/22/19 6:26 PM 4.16 4.58 -0.43
25 Sep 19 3/22/19 6:26 PM 4.31 4.74 -0.44
25 Oct 19 3/22/19 6:26 PM 4.45 4.89 -0.44
25 Dec 19 3/22/19 6:26 PM 4.76 5.19 -0.43
25 Jan 20 3/23/19 1:50 PM 6.44 6.44 0
25.5 May 19 3/22/19 6:26 PM 3.16 3.6 -0.44
25.5 Jul 19 3/22/19 6:26 PM 3.52 3.95 -0.43
25.5 Aug 19 3/22/19 6:26 PM 3.69 4.11 -0.42
25.5 Sep 19 3/22/19 6:26 PM 3.84 4.27 -0.43
25.5 Oct 19 3/22/19 6:26 PM 3.99 4.41 -0.42
25.5 Dec 19 3/22/19 6:26 PM 4.31 4.73 -0.43
25.5 Jan 20 3/23/19 1:50 PM 5.99 5.99 0
26 Jul 19 3/22/19 6:26 PM 3.05 3.47 -0.42
26 Aug 19 3/22/19 6:26 PM 3.24 3.64 -0.4
26 Sep 19 3/22/19 6:26 PM 3.39 3.81 -0.42
26 Oct 19 3/22/19 6:26 PM 3.55 3.95 -0.41
26 Dec 19 3/22/19 6:26 PM 3.87 4.28 -0.42
26 Jan 20 3/23/19 1:50 PM 5.56 5.56 0
26.5 May 19 3/22/19 6:26 PM 2.18 2.62 -0.44
26.5 Jul 19 3/22/19 6:26 PM 2.59 3 -0.41
26.5 Aug 19 3/22/19 6:26 PM 2.8 3.18 -0.39
26.5 Sep 19 3/22/19 6:26 PM 2.96 3.36 -0.41
26.5 Oct 19 3/22/19 6:26 PM 3.12 3.51 -0.39
26.5 Dec 19 3/22/19 6:26 PM 3.44 3.85 -0.41
26.5 Jan 20 3/23/19 1:50 PM 5.13 5.13 0
27 May 19 3/22/19 6:26 PM 1.71 2.13 -0.42
27 Jul 19 3/22/19 6:26 PM 2.16 2.55 -0.39
27 Aug 19 3/22/19 6:26 PM 2.38 2.75 -0.37
27 Sep 19 3/22/19 6:26 PM 2.55 2.94 -0.39
27 Oct 19 3/22/19 6:26 PM 2.72 3.08 -0.37
27 Dec 19 3/22/19 6:26 PM 3.05 3.44 -0.39
27 Jan 20 3/23/19 1:50 PM 4.73 4.73 0
27.5 May 19 3/22/19 6:26 PM 1.27 1.67 -0.4
27.5 Jul 19 3/22/19 6:26 PM 1.77 2.13 -0.36
27.5 Aug 19 3/22/19 6:26 PM 1.99 2.34 -0.35
27.5 Sep 19 3/22/19 6:26 PM 2.16 2.53 -0.37
27.5 Oct 19 3/22/19 6:26 PM 2.34 2.68 -0.34
27.5 Dec 19 3/22/19 6:26 PM 2.68 3.05 -0.37
27.5 Jan 20 3/23/19 1:50 PM 4.33 4.33 0
28 May 19 3/22/19 6:26 PM 0.89 1.23 -0.35
28 Jul 19 3/22/19 6:26 PM 1.41 1.73 -0.33
28 Aug 19 3/22/19 6:26 PM 1.65 1.96 -0.31
28 Sep 19 3/22/19 6:26 PM 1.81 2.16 -0.35
28 Oct 19 3/22/19 6:26 PM 2 2.31 -0.31
28 Dec 19 3/22/19 6:26 PM 2.33 2.68 -0.35
28 Jan 20 3/23/19 1:50 PM 3.96 3.96 0
28.5  May 19 3/22/19 6:26 PM 0.58 0.85 -0.28
28.5  Jul 19 3/22/19 6:26 PM 1.09 1.38 -0.29
28.5 Aug 19 3/22/19 6:26 PM 1.34 1.62 -0.28
28.5 Sep 19 3/22/19 6:26 PM 1.5 1.82 -0.32
28.5 Oct 19 3/22/19 6:26 PM 1.69 1.96 -0.28
28.5 Dec 19 3/22/19 6:26 PM 2.02 2.33 -0.32
28.5 Jan 20 3/23/19 1:50 PM 3.61 3.61 0
29 May 19 3/22/19 6:26 PM 0.36 0.56 -0.2
29 Jul 19 3/22/19 6:26 PM 0.83 1.08 -0.25
29  Aug 19 3/22/19 6:26 PM 1.08 1.32 -0.24
29  Sep 19 3/22/19 6:26 PM 1.23 1.51 -0.28
29  Oct 19 3/22/19 6:26 PM 1.41 1.65 -0.25
29 Dec 19 3/22/19 6:26 PM 1.74 2.02 -0.28
29 Jan 20 3/23/19 1:50 PM 3.27 3.27 0
29.5 May 19 3/22/19 6:26 PM 0.21 0.34 -0.13
29.5 Jul 19 3/22/19 6:26 PM 0.62 0.82 -0.2
29.5 Aug 19 3/22/19 6:26 PM 0.86 1.06 -0.2
29.5 Oct 19 3/22/19 6:26 PM 1.16 1.38 -0.22
29.5  Dec 19 3/22/19 6:26 PM 1.48 1.73 -0.25
29.5  Jan 20 3/23/19 1:50 PM 2.96 2.96 0
30 May 19 3/22/19 6:26 PM 0.12 0.21 -0.09
30 Jul 19 3/22/19 6:26 PM 0.47 0.62 -0.15
30 Aug 19 3/22/19 6:26 PM 0.68 0.85 -0.17
30 Sep 19 3/22/19 6:26 PM 0.81 1.01 -0.2
30 Oct 19 3/22/19 6:26 PM 0.94 1.15 -0.21
30 Dec 19 3/22/19 6:26 PM 1.26 1.48 -0.22
30 Jan 20 3/23/19 1:50 PM 2.66 2.66 0
30.5 May 19 3/22/19 6:26 PM 0.07 0.13 -0.06
30.5 Aug 19 3/22/19 6:26 PM 0.54 0.67 -0.14
30.5 Sep 19 3/22/19 6:26 PM 0.66 0.81 -0.16
30.5 Oct 19 3/22/19 6:26 PM 0.76 0.94 -0.18
30.5 Jan 20 3/23/19 1:50 PM 2.38 2.38 0
31 May 19 3/22/19 6:26 PM 0.04 0.08 -0.04
31 Aug 19 3/22/19 6:26 PM 0.42 0.53 -0.11
31 Sep 19 3/22/19 6:26 PM 0.54 0.65 -0.12
31 Dec 19 3/22/19 6:26 PM 0.89 1.07 -0.18
31 Jan 20 3/23/19 1:50 PM 2.13 2.13 0
31.5 May 19 3/22/19 6:26 PM 0.03 0.05 -0.03
31.5 Jul 19 3/22/19 6:26 PM 0.19 0.25 -0.06
31.5 Aug 19 3/22/19 6:26 PM 0.33 0.41 -0.09
31.5 Sep 19 3/22/19 6:26 PM 0.44 0.52 -0.08
31.5 Oct 19 3/22/19 6:26 PM 0.49 0.63 -0.14
31.5 Jan 20 3/23/19 1:50 PM 1.91 1.91 0
32 May 19 3/22/19 6:26 PM 0.02 0.03 -0.02
32 Jul 19 3/22/19 6:26 PM 0.14 0.19 -0.05
32 Aug 19 3/22/19 6:26 PM 0.26 0.32 -0.07
32 Oct 19 3/22/19 6:26 PM 0.4 0.51 -0.12
32 Jan 20 3/23/19 1:50 PM 1.7 1.7 0
32.5 May 19 3/22/19 6:26 PM 0.01 0.02 -0.01
32.5 Jul 19 3/22/19 6:26 PM 0.11 0.14 -0.03
32.5 Dec 19 3/22/19 6:26 PM 0.53 0.64 -0.12
32.5 Jan 20 3/23/19 1:50 PM 1.52 1.52 0
33 Aug 19 3/22/19 6:26 PM 0.16 0.2 -0.04
33 Sep 19 3/22/19 6:26 PM 0.24 0.26 -0.02
33 Oct 19 3/22/19 6:26 PM 0.27 0.34 -0.08
33 Dec 19 3/22/19 6:26 PM 0.44 0.54 -0.1
33 Jan 20 3/23/19 1:50 PM 1.35 1.35 0
33.5 Aug 19 3/22/19 6:26 PM 0.12 0.16 -0.04
33.5 Sep 19 3/22/19 6:26 PM 0.19 0.21 -0.02
33.5 Dec 19 3/22/19 6:26 PM 0.37 0.45 -0.08
33.5 Jan 20 3/23/19 1:50 PM 1.2 1.2 0
34 Aug 19 3/22/19 6:26 PM 0.1 0.12 -0.03
34 Jan 20 3/23/19 1:50 PM 1.07 1.07 0
34.5 Aug 19 3/22/19 6:26 PM 0.08 0.1 -0.02
34.5 Dec 19 3/22/19 6:26 PM 0.26 0.31 -0.05
34.5 Jan 20 3/23/19 1:50 PM 0.95 0.95 0
35 Aug 19 3/22/19 6:26 PM 0.07 0.08 -0.01
35 Jan 20 3/23/19 1:50 PM 0.85 0.85 0
35.5 Jan 20 3/23/19 1:50 PM 0.75 0.75 0
36 Jul 19 3/21/19 6:22 PM 0.02 0.02 -0.01
36 Jan 20 3/23/19 1:50 PM 0.67 0.67 0
36.5 Jan 20 3/23/19 1:50 PM 0.6 0.6 0
37 Jan 20 3/23/19 1:50 PM 0.53 0.53 0
37.5 Jan 20 3/23/19 1:50 PM 0.47 0.47 0
38 Jan 20 3/23/19 1:50 PM 0.42 0.42 0
38.5 Jan 20 3/23/19 1:50 PM 0.37 0.37 0
39 Jan 20 3/23/19 1:50 PM 0.33 0.33 0
39.5 Jan 20 3/23/19 1:50 PM 0.3 0.3 0
40 Jan 20 3/23/19 1:50 PM 0.26 0.26 0
40.5 Jan 20 3/23/19 1:50 PM 0.24 0.24 0
41 Jan 20 3/23/19 1:50 PM 0.21 0.21 0
41.5 Jan 20 3/23/19 1:50 PM 0.19 0.19 0
42 Jan 20 3/23/19 1:50 PM 0.16 0.16 0
42.5 Jan 20 3/23/19 1:50 PM 0.15 0.15 0
43 Jan 20 3/23/19 1:50 PM 0.13 0.13 0
43.5 Jan 20 3/23/19 1:50 PM 0.12 0.12 0
44 Jan 20 3/23/19 1:50 PM 0.1 0.1 0
44.5 Jan 20 3/23/19 1:50 PM 0.1 0.1 0
45 Jan 20 3/23/19 1:50 PM 0.09 0.09 0
45.5 Jan 20 3/23/19 1:50 PM 0.08 0.08 0
46 Jan 20 3/23/19 1:50 PM 0.07 0.07 0
46.5 Jan 20 3/23/19 1:50 PM 0.06 0.06 0
47 Jan 20 3/23/19 1:50 PM 0.06 0.06 0