CBOT/Soybean Meal Futures - Call


StrikeExpiration dateDateLastVolumeCloseChange
150 Jul 19 6/17/19 7:28 PM 174.35 173.5 0.85
150 Aug 19 6/17/19 7:28 PM 175.7 174.7 1
150 Sep 19 6/17/19 7:28 PM 177.6 176.4 1.2
150 Oct 19 6/17/19 7:28 PM 179.3 178.1 1.2
150 Dec 19 6/17/19 7:28 PM 183 181.9 1.1
150 Jan 20 6/17/19 7:28 PM 184.5 183.4 1.1
150 Mar 20 6/17/19 7:28 PM 183.9 183.1 0.8
155 Jul 19 6/17/19 7:28 PM 169.35 168.5 0.85
155 Aug 19 6/17/19 7:28 PM 170.7 169.7 1
155 Sep 19 6/17/19 7:28 PM 172.6 171.4 1.2
155 Oct 19 6/17/19 7:28 PM 174.3 173.1 1.2
155 Dec 19 6/17/19 7:28 PM 178 176.9 1.1
155 Jan 20 6/17/19 7:28 PM 179.5 178.4 1.1
155 Mar 20 6/17/19 7:28 PM 178.9 178.1 0.8
155 May 20 6/17/19 7:28 PM 178.1 177.9 0.2
160 Jul 19 6/17/19 7:28 PM 164.35 163.5 0.85
160 Aug 19 6/17/19 7:28 PM 165.7 164.7 1
160 Sep 19 6/17/19 7:28 PM 167.6 166.4 1.2
160 Oct 19 6/17/19 7:28 PM 169.3 168.1 1.2
160 Dec 19 6/17/19 7:28 PM 173 171.9 1.1
160 Jan 20 6/17/19 7:28 PM 174.5 173.4 1.1
160 Mar 20 6/17/19 7:28 PM 173.9 173.1 0.8
160 May 20 6/17/19 7:28 PM 173.1 172.9 0.2
165 Jul 19 6/17/19 7:28 PM 159.35 158.5 0.85
165 Aug 19 6/17/19 7:28 PM 160.7 159.7 1
165 Sep 19 6/17/19 7:28 PM 162.6 161.4 1.2
165 Oct 19 6/17/19 7:28 PM 164.3 163.1 1.2
165 Dec 19 6/17/19 7:28 PM 168 166.9 1.1
165 Jan 20 6/17/19 7:28 PM 169.5 168.4 1.1
165 Mar 20 6/17/19 7:28 PM 168.9 168.1 0.8
165 May 20 6/17/19 7:28 PM 168.1 167.9 0.2
170 Jul 19 6/17/19 7:28 PM 154.35 153.5 0.85
170 Aug 19 6/17/19 7:28 PM 155.7 154.7 1
170 Sep 19 6/17/19 7:28 PM 157.6 156.4 1.2
170 Oct 19 6/17/19 7:28 PM 159.3 158.1 1.2
170 Dec 19 6/17/19 7:28 PM 163 161.9 1.1
170 Jan 20 6/17/19 7:28 PM 164.5 163.4 1.1
170 Mar 20 6/17/19 7:28 PM 163.9 163.1 0.8
170 May 20 6/17/19 7:28 PM 163.1 162.9 0.2
175 Jul 19 6/17/19 7:28 PM 149.35 148.5 0.85
175 Aug 19 6/17/19 7:28 PM 150.7 149.7 1
175 Sep 19 6/17/19 7:28 PM 152.6 151.4 1.2
175 Oct 19 6/17/19 7:28 PM 154.3 153.1 1.2
175 Dec 19 6/17/19 7:28 PM 158 156.9 1.1
175 Jan 20 6/17/19 7:28 PM 159.5 158.4 1.1
175 Mar 20 6/17/19 7:28 PM 158.9 158.1 0.8
175 May 20 6/17/19 7:28 PM 158.1 157.9 0.2
180 Jul 19 6/17/19 7:28 PM 144.35 143.5 0.85
180 Aug 19 6/17/19 7:28 PM 145.7 144.7 1
180 Sep 19 6/17/19 7:28 PM 147.6 146.4 1.2
180 Oct 19 6/17/19 7:28 PM 149.3 148.1 1.2
180 Dec 19 6/17/19 7:28 PM 153 151.9 1.1
180 Jan 20 6/17/19 7:28 PM 154.5 153.4 1.1
180 Mar 20 6/17/19 7:28 PM 153.9 153.1 0.8
180 May 20 6/17/19 7:28 PM 153.1 152.9 0.2
185 Jul 19 6/17/19 7:28 PM 139.35 138.5 0.85
185 Aug 19 6/17/19 7:28 PM 140.7 139.7 1
185 Sep 19 6/17/19 7:28 PM 142.6 141.4 1.2
185 Oct 19 6/17/19 7:28 PM 144.3 143.1 1.2
185 Dec 19 6/17/19 7:28 PM 148 146.9 1.1
185 Jan 20 6/17/19 7:28 PM 149.5 148.4 1.1
185 Mar 20 6/17/19 7:28 PM 148.9 148.1 0.8
185 May 20 6/17/19 7:28 PM 148.1 147.9 0.2
190 Jul 19 6/17/19 7:28 PM 134.35 133.5 0.85
190 Aug 19 6/17/19 7:28 PM 135.7 134.7 1
190 Sep 19 6/17/19 7:28 PM 137.6 136.4 1.2
190 Oct 19 6/17/19 7:28 PM 139.3 138.1 1.2
190 Dec 19 6/17/19 7:28 PM 143 141.9 1.1
190 Jan 20 6/17/19 7:28 PM 144.5 143.4 1.1
190 Mar 20 6/17/19 7:28 PM 143.9 143.1 0.8
190 May 20 6/17/19 7:28 PM 143.1 142.9 0.2
195 Jul 19 6/17/19 7:28 PM 129.35 128.5 0.85
195 Aug 19 6/17/19 7:28 PM 130.7 129.7 1
195 Sep 19 6/17/19 7:28 PM 132.6 131.4 1.2
195 Oct 19 6/17/19 7:28 PM 134.3 133.1 1.2
195 Dec 19 6/17/19 7:28 PM 138 136.9 1.1
195 Jan 20 6/17/19 7:28 PM 139.5 138.4 1.1
195 Mar 20 6/17/19 7:28 PM 138.9 138.1 0.8
195 May 20 6/17/19 7:28 PM 138.1 137.9 0.2
200 Jul 19 6/17/19 7:28 PM 124.35 123.5 0.85
200 Aug 19 6/17/19 7:28 PM 125.7 124.7 1
200 Sep 19 6/17/19 7:28 PM 127.6 126.4 1.2
200 Oct 19 6/17/19 7:28 PM 129.3 128.1 1.2
200 Dec 19 6/17/19 7:28 PM 133 131.9 1.1
200 Jan 20 6/17/19 7:28 PM 134.5 133.4 1.1
200 Mar 20 6/17/19 7:28 PM 133.9 133.1 0.8
200 May 20 6/17/19 7:28 PM 133.1 132.9 0.2
205 Jul 19 6/17/19 7:28 PM 119.35 118.5 0.85
210 Jul 19 6/17/19 7:28 PM 114.35 113.55 0.8
210 Aug 19 6/17/19 7:28 PM 115.7 114.7 1
210 Sep 19 6/17/19 7:28 PM 117.6 116.4 1.2
210 Oct 19 6/17/19 7:28 PM 119.3 118.1 1.2
210 Dec 19 6/17/19 7:28 PM 123 121.9 1.1
210 Jan 20 6/17/19 7:28 PM 124.5 123.4 1.1
210 Mar 20 6/17/19 7:28 PM 123.9 123.1 0.8
210 May 20 6/17/19 7:28 PM 123.1 122.9 0.2
215 Jul 19 6/17/19 7:28 PM 109.35 108.55 0.8
220 Jul 19 6/17/19 7:28 PM 104.35 103.55 0.8
220 Aug 19 6/17/19 7:28 PM 105.7 104.7 1
220 Sep 19 6/17/19 7:28 PM 107.6 106.4 1.2
220 Oct 19 6/17/19 7:28 PM 109.3 108.1 1.2
220 Dec 19 6/17/19 7:28 PM 113 111.9 1.1
220 Jan 20 6/17/19 7:28 PM 114.5 113.4 1.1
220 Mar 20 6/17/19 7:28 PM 113.9 113.1 0.8
220 May 20 6/17/19 7:28 PM 113.1 112.9 0.2
225 Jul 19 6/17/19 7:28 PM 99.35 98.55 0.8
230 Jul 19 6/17/19 7:28 PM 94.35 93.55 0.8
230 Aug 19 6/17/19 7:28 PM 95.7 94.7 1
230 Sep 19 6/17/19 7:28 PM 97.6 96.4 1.2
230 Oct 19 6/17/19 7:28 PM 99.3 98.1 1.2
230 Dec 19 6/17/19 7:28 PM 103 101.9 1.1
230 Jan 20 6/17/19 7:28 PM 104.5 103.4 1.1
230 Mar 20 6/17/19 7:28 PM 103.9 103.1 0.8
230 May 20 6/17/19 7:28 PM 103.1 102.9 0.2
235 Jul 19 6/17/19 7:28 PM 89.35 88.55 0.8
240 Jul 19 6/17/19 7:28 PM 84.35 83.55 0.8
240 Aug 19 6/17/19 7:28 PM 85.7 84.7 1
240 Sep 19 6/17/19 7:28 PM 87.6 86.4 1.2
240 Oct 19 6/17/19 7:28 PM 89.3 88.1 1.2
240 Dec 19 6/17/19 7:28 PM 93 91.9 1.1
240 Jan 20 6/17/19 7:28 PM 94.5 93.4 1.1
240 Mar 20 6/17/19 7:28 PM 93.9 93.1 0.8
240 May 20 6/17/19 7:28 PM 93.1 92.9 0.2
245 Jul 19 6/17/19 7:28 PM 79.35 78.55 0.8
250 Jul 19 6/17/19 7:28 PM 74.35 73.55 0.8
250 Aug 19 6/17/19 7:28 PM 75.7 74.7 1
250 Sep 19 6/17/19 7:28 PM 77.6 76.4 1.2
250 Oct 19 6/17/19 7:28 PM 79.3 78.1 1.2
250 Dec 19 6/17/19 7:28 PM 83.05 81.95 1.1
250 Jan 20 6/17/19 7:28 PM 84.55 83.45 1.1
250 Mar 20 6/17/19 7:28 PM 83.95 83.15 0.8
250 May 20 6/17/19 7:28 PM 83.2 82.95 0.25
255 Jul 19 6/17/19 7:28 PM 69.35 68.55 0.8
260 Jul 19 6/17/19 7:28 PM 64.35 63.55 0.8
260 Aug 19 6/17/19 7:28 PM 65.7 64.7 1
260 Sep 19 6/17/19 7:28 PM 67.65 66.45 1.2
260 Oct 19 6/17/19 7:28 PM 69.4 68.2 1.2
260 Dec 19 6/17/19 7:28 PM 73.3 72.15 1.15
260 Jan 20 6/17/19 7:28 PM 74.8 73.65 1.15
260 Mar 20 6/17/19 7:28 PM 74.25 73.4 0.85
260 May 20 6/17/19 7:28 PM 73.55 73.3 0.25
260 Jul 20 6/17/19 7:28 PM 74.2 74.15 0.05
265 Jul 19 6/17/19 7:28 PM 59.35 58.55 0.8
270 Jul 19 6/17/19 7:28 PM 54.35 53.55 0.8
270 Aug 19 6/17/19 7:28 PM 55.75 54.75 1
270 Sep 19 6/17/19 7:28 PM 57.8 56.6 1.2
270 Oct 19 6/17/19 7:28 PM 59.65 58.45 1.2
270 Dec 19 6/17/19 7:28 PM 63.85 62.65 1.2
270 Jan 20 6/17/19 7:28 PM 65.35 64.15 1.2
270 Mar 20 6/17/19 7:28 PM 64.85 63.95 0.9
270 May 20 6/17/19 7:28 PM 64.25 63.95 0.3
270 Jul 20 6/17/19 7:28 PM 65 64.85 0.15
275 Jul 19 6/17/19 7:28 PM 49.35 48.55 0.8
280 Jul 19 6/17/19 7:28 PM 44.35 43.55 0.8
280 Aug 19 6/17/19 7:28 PM 45.9 44.95 0.95
280 Sep 19 6/17/19 7:28 PM 48.25 47 1.25
280 Oct 19 6/17/19 7:28 PM 50.2 49 1.2
280 Dec 19 6/17/19 7:28 PM 54.8 53.55 1.25
280 Jan 20 6/17/19 7:28 PM 56.25 55.05 1.2
280 Mar 20 6/17/19 7:28 PM 55.85 54.9 0.95
280 May 20 6/17/19 7:28 PM 55.35 55 0.35
280 Jul 20 6/17/19 7:28 PM 56.25 56.05 0.2
285 Jul 19 6/17/19 7:28 PM 39.35 38.55 0.8
290 Jul 19 6/17/19 7:28 PM 34.35 33.55 0.8
290 Aug 19 6/17/19 7:28 PM 36.35 35.4 0.95
290 Sep 19 6/17/19 7:28 PM 39.05 37.85 1.2
290 Oct 19 6/17/19 7:28 PM 41.25 40.05 1.2
290 Dec 19 6/17/19 7:28 PM 46.25 44.95 1.3
290 Jan 20 6/17/19 7:28 PM 47.65 46.45 1.2
290 Mar 20 6/17/19 7:28 PM 47.4 46.4 1
290 May 20 6/17/19 7:28 PM 47.1 46.7 0.4
290 Jul 20 6/17/19 7:28 PM 48.05 47.8 0.25
295 Jul 19 6/17/19 7:28 PM 29.35 28.55 0.8
300 Jul 19 6/17/19 7:28 PM 24.35 23.5 0.85
300 Aug 19 6/17/19 7:28 PM 27.4 26.45 0.95
300 Sep 19 6/17/19 7:28 PM 30.55 29.4 1.15
300 Oct 19 6/17/19 7:28 PM 33 31.8 1.2
300 Dec 19 6/17/19 7:28 PM 38.4 37.1 1.3
300 Jan 20 6/17/19 7:28 PM 39.75 38.55 1.2
300 Mar 20 6/17/19 7:28 PM 39.65 38.65 1
300 May 20 6/17/19 7:28 PM 39.55 39.1 0.45
300 Jul 20 6/17/19 7:28 PM 40.6 40.3 0.3
305 Jul 19 6/17/19 7:28 PM 19.35 18.6 0.75
310 Jul 19 6/18/19 1:33 AM 14.4 14.45 -0.05
310 Aug 19 6/17/19 7:28 PM 19.5 18.6 0.9
310 Sep 19 6/17/19 7:28 PM 23 22 1
310 Oct 19 6/17/19 7:28 PM 25.75 24.55 1.2
310 Dec 19 6/17/19 7:28 PM 31.4 30.1 1.3
310 Jan 20 6/17/19 7:28 PM 32.7 31.45 1.25
310 Mar 20 6/17/19 7:28 PM 32.7 31.7 1
310 May 20 6/17/19 7:28 PM 32.85 32.35 0.5
310 Jul 20 6/17/19 7:28 PM 33.95 33.6 0.35
315 Jul 19 6/17/19 7:28 PM 9.8 9.4 0.4
320 Jul 19 6/17/19 7:28 PM 5.8 5.7 0.1
320 Aug 19 6/17/19 7:28 PM 13 12.35 0.65
320 Sep 19 6/17/19 7:28 PM 16.75 15.8 0.95
320 Oct 19 6/17/19 7:28 PM 19.65 18.5 1.15
320 Dec 19 6/17/19 7:28 PM 25.3 24.05 1.25
320 Jan 20 6/17/19 7:28 PM 26.6 25.35 1.25
320 Mar 20 6/17/19 7:28 PM 26.65 25.7 0.95
320 May 20 6/17/19 7:28 PM 26.95 26.45 0.5
320 Jul 20 6/17/19 7:28 PM 28.05 27.7 0.35
325  Jul 19 6/17/19 7:28 PM 2.95 3.1 -0.15
330 Jul 19 6/18/19 1:04 AM 1.8 1.35 0.45
330 Aug 19 6/17/19 7:28 PM 8.35 7.8 0.55
330 Sep 19 6/17/19 7:28 PM 11.9 11.15 0.75
330  Oct 19 6/17/19 7:28 PM 14.75 13.7 1.05
330  Dec 19 6/17/19 7:28 PM 20.2 19.05 1.15
330  Jan 20 6/17/19 7:28 PM 21.35 20.2 1.15
330  Mar 20 6/17/19 7:28 PM 21.55 20.65 0.9
330  May 20 6/17/19 7:28 PM 21.9 21.4 0.5
330  Jul 20 6/17/19 7:28 PM 23 22.65 0.35
335 Jul 19 6/17/19 7:28 PM 0.6 0.8 -0.2
340 Jul 19 6/18/19 1:04 AM 0.35 0.25 0.1
340 Aug 19 6/17/19 7:28 PM 5.25 4.8 0.45
340 Sep 19 6/17/19 7:28 PM 8.35 7.8 0.55
340 Oct 19 6/17/19 7:28 PM 11 10 1
340 Dec 19 6/17/19 7:28 PM 16 14.95 1.05
340 Jan 20 6/17/19 7:28 PM 17.05 16 1.05
340 Mar 20 6/17/19 7:28 PM 17.3 16.5 0.8
340 May 20 6/17/19 7:28 PM 17.7 17.25 0.45
340 Jul 20 6/17/19 7:28 PM 18.8 18.4 0.4
350 Aug 19 6/17/19 7:28 PM 3.25 2.9 0.35
350 Sep 19 6/17/19 7:28 PM 5.85 5.4 0.45
350 Oct 19 6/17/19 7:28 PM 8.15 7.3 0.85
350 Dec 19 6/18/19 1:16 AM 13 12.65 0.35
350 Jan 20 6/17/19 7:28 PM 13.6 12.6 1
350 May 20 6/17/19 7:28 PM 14.3 13.85 0.45
350 Jul 20 6/17/19 7:28 PM 15.35 14.95 0.4
360 Aug 19 6/17/19 7:28 PM 2.05 1.8 0.25
360 Sep 19 6/17/19 7:28 PM 4.15 3.75 0.4
360 Oct 19 6/17/19 7:28 PM 6.05 5.35 0.7
360 Dec 19 6/17/19 7:28 PM 10 9.15 0.85
360 Jan 20 6/17/19 7:28 PM 10.8 9.95 0.85
360 Mar 20 6/17/19 7:28 PM 11.15 10.45 0.7
360 May 20 6/17/19 7:28 PM 11.55 11.15 0.4
360 Jul 20 6/17/19 7:28 PM 12.6 12.15 0.45
370 Sep 19 6/17/19 7:28 PM 2.9 2.6 0.3
370 Oct 19 6/17/19 7:28 PM 4.5 3.95 0.55
370 Dec 19 6/17/19 7:28 PM 7.9 7.2 0.7
370 Jan 20 6/17/19 7:28 PM 8.6 7.85 0.75
370 Mar 20 6/17/19 7:28 PM 8.95 8.35 0.6
370 May 20 6/17/19 7:28 PM 9.4 9 0.4
370 Jul 20 6/17/19 7:28 PM 10.35 9.95 0.4
380 Aug 19 6/17/19 7:28 PM 0.85 0.75 0.1
380 Sep 19 6/17/19 7:28 PM 2.05 1.8 0.25
380 Jan 20 6/17/19 7:28 PM 6.9 6.25 0.65
380 Mar 20 6/17/19 7:28 PM 7.2 6.7 0.5
380 May 20 6/17/19 7:28 PM 7.65 7.3 0.35
380 Jul 20 6/17/19 7:28 PM 8.55 8.15 0.4
390 Sep 19 6/17/19 7:28 PM 1.45 1.25 0.2
390 Jan 20 6/17/19 7:28 PM 5.55 5 0.55
390 Jul 20 6/17/19 7:28 PM 7.1 6.7 0.4
400 Sep 19 6/17/19 7:28 PM 1.05 0.9 0.15
400 Jan 20 6/17/19 7:28 PM 4.5 4 0.5
400 May 20 6/17/19 7:28 PM 5.2 4.9 0.3
400 Jul 20 6/17/19 7:28 PM 5.9 5.5 0.4
410 Dec 19 6/17/19 7:28 PM 3.25 2.9 0.35
420 Dec 19 6/17/19 7:28 PM 2.65 2.3 0.35
430 Oct 19 6/17/19 7:28 PM 0.85 0.7 0.15
440 Sep 19 6/17/19 7:28 PM 0.3 0.25 0.05
440 Dec 19 6/17/19 7:28 PM 1.75 1.55 0.2
440 Jul 20 6/17/19 7:28 PM 2.9 2.65 0.25
450 Oct 19 6/17/19 7:28 PM 0.5 0.4 0.1
450 May 20 6/17/19 7:28 PM 2.1 1.95 0.15
470 Dec 19 6/17/19 7:28 PM 1 0.85 0.15
480 Dec 19 6/17/19 7:28 PM 0.85 0.7 0.15
480 May 20 6/17/19 7:28 PM 1.3 1.2 0.1
490 Jul 20 6/17/19 7:28 PM 1.4 1.25 0.15
510 Dec 19 6/17/19 7:28 PM 0.55 0.45 0.1
510 May 20 6/17/19 7:28 PM 0.85 0.8 0.05