CBOT/Soybean Meal Futures - Call


StrikeExpiration dateDateLastVolumeCloseChange
145 May 19 3/22/19 6:35 PM 170 170.3 -0.3
150 May 19 3/22/19 6:35 PM 165 165.3 -0.3
150 Jul 19 3/22/19 6:35 PM 168.2 168.9 -0.7
150 Aug 19 3/22/19 6:35 PM 169.5 170.3 -0.8
150 Sep 19 3/22/19 6:35 PM 170.9 171.8 -0.9
150 Oct 19 3/22/19 6:35 PM 171.8 172.9 -1.1
150 Dec 19 3/22/19 6:35 PM 173.9 174.9 -1
150 Jan 20 3/22/19 6:35 PM 174.4 175.8 -1.4
155 May 19 3/22/19 6:35 PM 160 160.3 -0.3
155 Jul 19 3/22/19 6:35 PM 163.2 163.9 -0.7
155 Aug 19 3/22/19 6:35 PM 164.5 165.3 -0.8
155 Sep 19 3/22/19 6:35 PM 165.9 166.8 -0.9
155 Oct 19 3/22/19 6:35 PM 166.8 167.9 -1.1
155 Dec 19 3/22/19 6:35 PM 168.9 169.9 -1
155 Jan 20 3/22/19 6:35 PM 169.4 170.8 -1.4
160 May 19 3/22/19 6:35 PM 155 155.3 -0.3
160 Jul 19 3/22/19 6:35 PM 158.2 158.9 -0.7
160 Aug 19 3/22/19 6:35 PM 159.5 160.3 -0.8
160 Sep 19 3/22/19 6:35 PM 160.9 161.8 -0.9
160 Oct 19 3/22/19 6:35 PM 161.8 162.9 -1.1
160 Dec 19 3/22/19 6:35 PM 163.9 164.9 -1
160 Jan 20 3/22/19 6:35 PM 164.4 165.8 -1.4
165 May 19 3/22/19 6:35 PM 150 150.3 -0.3
165 Jul 19 3/22/19 6:35 PM 153.2 153.9 -0.7
165 Aug 19 3/22/19 6:35 PM 154.5 155.3 -0.8
165 Sep 19 3/22/19 6:35 PM 155.9 156.8 -0.9
165 Oct 19 3/22/19 6:35 PM 156.8 157.9 -1.1
165 Dec 19 3/22/19 6:35 PM 158.9 159.9 -1
165 Jan 20 3/22/19 6:35 PM 159.4 160.8 -1.4
170 May 19 3/22/19 6:35 PM 145 145.3 -0.3
170 Jul 19 3/22/19 6:35 PM 148.2 148.9 -0.7
170 Aug 19 3/22/19 6:35 PM 149.5 150.3 -0.8
170 Sep 19 3/22/19 6:35 PM 150.9 151.8 -0.9
170 Oct 19 3/22/19 6:35 PM 151.8 152.9 -1.1
170 Dec 19 3/22/19 6:35 PM 153.9 154.9 -1
170 Jan 20 3/22/19 6:35 PM 154.4 155.8 -1.4
175 May 19 3/22/19 6:35 PM 140 140.3 -0.3
175 Jul 19 3/22/19 6:35 PM 143.2 143.9 -0.7
175 Aug 19 3/22/19 6:35 PM 144.5 145.3 -0.8
175 Sep 19 3/22/19 6:35 PM 145.9 146.8 -0.9
175 Oct 19 3/22/19 6:35 PM 146.8 147.9 -1.1
175 Dec 19 3/22/19 6:35 PM 148.9 149.9 -1
175 Jan 20 3/22/19 6:35 PM 149.4 150.8 -1.4
180 May 19 3/22/19 6:35 PM 135 135.3 -0.3
180 Jul 19 3/22/19 6:35 PM 138.2 138.9 -0.7
180 Aug 19 3/22/19 6:35 PM 139.5 140.3 -0.8
180 Sep 19 3/22/19 6:35 PM 140.9 141.8 -0.9
180 Oct 19 3/22/19 6:35 PM 141.8 142.9 -1.1
180 Dec 19 3/22/19 6:35 PM 143.9 144.9 -1
180 Jan 20 3/22/19 6:35 PM 144.4 145.8 -1.4
185 May 19 3/22/19 6:35 PM 130 130.3 -0.3
185 Jul 19 3/22/19 6:35 PM 133.2 133.9 -0.7
185 Aug 19 3/22/19 6:35 PM 134.5 135.3 -0.8
185 Sep 19 3/22/19 6:35 PM 135.9 136.8 -0.9
185 Oct 19 3/22/19 6:35 PM 136.8 137.9 -1.1
185 Dec 19 3/22/19 6:35 PM 138.9 139.9 -1
185 Jan 20 3/22/19 6:35 PM 139.4 140.8 -1.4
190 May 19 3/22/19 6:35 PM 125 125.3 -0.3
190 Jul 19 3/22/19 6:35 PM 128.2 128.9 -0.7
190 Aug 19 3/22/19 6:35 PM 129.5 130.3 -0.8
190 Sep 19 3/22/19 6:35 PM 130.9 131.8 -0.9
190 Oct 19 3/22/19 6:35 PM 131.8 132.9 -1.1
190 Dec 19 3/22/19 6:35 PM 133.9 134.9 -1
190 Jan 20 3/22/19 6:35 PM 134.4 135.8 -1.4
195 May 19 3/22/19 6:35 PM 120 120.3 -0.3
195 Jul 19 3/22/19 6:35 PM 123.2 123.9 -0.7
195 Aug 19 3/22/19 6:35 PM 124.5 125.3 -0.8
195 Sep 19 3/22/19 6:35 PM 125.9 126.8 -0.9
195 Oct 19 3/22/19 6:35 PM 126.8 127.9 -1.1
195 Dec 19 3/22/19 6:35 PM 128.9 129.9 -1
195 Jan 20 3/22/19 6:35 PM 129.4 130.8 -1.4
200 May 19 3/22/19 6:35 PM 115 115.3 -0.3
200 Jul 19 3/22/19 6:35 PM 118.2 118.9 -0.7
200 Aug 19 3/22/19 6:35 PM 119.5 120.3 -0.8
200 Sep 19 3/22/19 6:35 PM 120.9 121.8 -0.9
200 Oct 19 3/22/19 6:35 PM 121.8 122.9 -1.1
200 Dec 19 3/22/19 6:35 PM 123.9 124.9 -1
200 Jan 20 3/22/19 6:35 PM 124.4 125.8 -1.4
210 May 19 3/22/19 6:35 PM 105 105.3 -0.3
210 Jul 19 3/22/19 6:35 PM 108.2 108.9 -0.7
210 Aug 19 3/22/19 6:35 PM 109.5 110.3 -0.8
210 Sep 19 3/22/19 6:35 PM 110.9 111.8 -0.9
210 Oct 19 3/22/19 6:35 PM 111.8 112.9 -1.1
210 Dec 19 3/22/19 6:35 PM 113.9 114.9 -1
210 Jan 20 3/22/19 6:35 PM 114.4 115.8 -1.4
220 May 19 3/22/19 6:35 PM 95 95.3 -0.3
220 Jul 19 3/22/19 6:35 PM 98.2 98.9 -0.7
220 Aug 19 3/22/19 6:35 PM 99.5 100.3 -0.8
220 Sep 19 3/22/19 6:35 PM 100.9 101.8 -0.9
220 Oct 19 3/22/19 6:35 PM 101.8 102.9 -1.1
220 Dec 19 3/22/19 6:35 PM 103.9 104.9 -1
220 Jan 20 3/22/19 6:35 PM 104.4 105.8 -1.4
230 May 19 3/22/19 6:35 PM 85 85.3 -0.3
230 Jul 19 3/22/19 6:35 PM 88.2 88.9 -0.7
230 Aug 19 3/22/19 6:35 PM 89.5 90.3 -0.8
230 Sep 19 3/22/19 6:35 PM 90.9 91.8 -0.9
230 Oct 19 3/22/19 6:35 PM 91.8 92.9 -1.1
230 Dec 19 3/22/19 6:35 PM 93.9 94.9 -1
230 Jan 20 3/22/19 6:35 PM 94.4 95.8 -1.4
240 May 19 3/22/19 6:35 PM 75 75.3 -0.3
240 Jul 19 3/22/19 6:35 PM 78.2 78.9 -0.7
240 Aug 19 3/22/19 6:35 PM 79.5 80.3 -0.8
240 Sep 19 3/22/19 6:35 PM 80.9 81.8 -0.9
240 Oct 19 3/22/19 6:35 PM 81.8 82.9 -1.1
240 Dec 19 3/22/19 6:35 PM 83.9 84.9 -1
240 Jan 20 3/22/19 6:35 PM 84.4 85.8 -1.4
250 May 19 3/22/19 6:35 PM 65 65.3 -0.3
250 Jul 19 3/22/19 6:35 PM 68.2 68.9 -0.7
250 Aug 19 3/22/19 6:35 PM 69.5 70.3 -0.8
250 Sep 19 3/22/19 6:35 PM 70.95 71.8 -0.85
250 Oct 19 3/22/19 6:35 PM 71.85 72.9 -1.05
250 Dec 19 3/22/19 6:35 PM 74 74.95 -0.95
250 Jan 20 3/22/19 6:35 PM 74.5 75.85 -1.35
260 May 19 3/22/19 6:35 PM 55 55.3 -0.3
260 Jul 19 3/22/19 6:35 PM 58.25 58.95 -0.7
260 Aug 19 3/22/19 6:35 PM 59.6 60.4 -0.8
260 Sep 19 3/22/19 6:35 PM 61.1 61.95 -0.85
260 Oct 19 3/22/19 6:35 PM 62.1 63.1 -1
260 Dec 19 3/22/19 6:35 PM 64.3 65.25 -0.95
260 Jan 20 3/22/19 6:35 PM 64.85 66.15 -1.3
270 May 19 3/22/19 6:35 PM 45 45.3 -0.3
270 Jul 19 3/22/19 6:35 PM 48.35 49.05 -0.7
270 Aug 19 3/22/19 6:35 PM 49.85 50.65 -0.8
270 Sep 19 3/22/19 6:35 PM 51.45 52.3 -0.85
270 Oct 19 3/22/19 6:35 PM 52.55 53.55 -1
270 Dec 19 3/22/19 6:35 PM 54.95 55.8 -0.85
270 Jan 20 3/22/19 6:35 PM 55.5 56.75 -1.25
280 May 19 3/22/19 6:35 PM 35.05 35.35 -0.3
280 Jul 19 3/22/19 6:35 PM 38.65 39.35 -0.7
280 Aug 19 3/22/19 6:35 PM 40.45 41.15 -0.7
280 Sep 19 3/22/19 6:35 PM 42.2 43 -0.8
280 Oct 19 3/22/19 6:35 PM 43.45 44.35 -0.9
280 Dec 19 3/22/19 6:35 PM 46.05 46.85 -0.8
280 Jan 20 3/22/19 6:35 PM 46.65 47.8 -1.15
290 May 19 3/22/19 6:35 PM 25.25 25.55 -0.3
290 Jul 19 3/22/19 6:35 PM 29.35 30.05 -0.7
290 Aug 19 3/22/19 6:35 PM 31.6 32.2 -0.6
290 Sep 19 3/22/19 6:35 PM 33.5 34.25 -0.75
290 Oct 19 3/22/19 6:35 PM 34.95 35.8 -0.85
290 Dec 19 3/22/19 6:35 PM 37.8 38.5 -0.7
290 Jan 20 3/22/19 6:35 PM 38.45 39.45 -1
300 May 19 3/22/19 6:35 PM 15.95 16.2 -0.25
300 Jul 19 3/22/19 6:35 PM 20.85 21.45 -0.6
300 Aug 19 3/22/19 6:35 PM 23.6 24.15 -0.55
300 Sep 19 3/22/19 6:35 PM 25.8 26.4 -0.6
300 Oct 19 3/22/19 6:35 PM 27.35 28.1 -0.75
300 Dec 19 3/22/19 6:35 PM 30.4 31 -0.6
300 Jan 20 3/22/19 6:35 PM 31.1 31.95 -0.85
310 May 19 3/22/19 6:35 PM 8.15 8.4 -0.25
310 Jul 19 3/22/19 6:35 PM 13.75 14.2 -0.45
310 Aug 19 3/22/19 6:35 PM 16.9 17.4 -0.5
310 Sep 19 3/22/19 6:35 PM 19.2 19.75 -0.55
310 Oct 19 3/22/19 6:35 PM 20.85 21.4 -0.55
310 Dec 19 3/22/19 6:35 PM 24.05 24.45 -0.4
310 Jan 20 3/22/19 6:35 PM 24.8 25.45 -0.65
320 May 19 3/22/19 6:35 PM 3.25 3.4 -0.15
320 Jul 19 3/22/19 6:35 PM 8.5 8.75 -0.25
320  Aug 19 3/22/19 6:35 PM 11.65 12.05 -0.4
320  Sep 19 3/22/19 6:35 PM 14 14.4 -0.4
320  Oct 19 3/22/19 6:35 PM 15.6 15.95 -0.35
320  Dec 19 3/22/19 6:35 PM 18.7 19 -0.3
320  Jan 20 3/22/19 6:35 PM 19.5 19.95 -0.45
330 May 19 3/22/19 6:35 PM 1.15 1.2 -0.05
330 Jul 19 3/22/19 6:35 PM 5 5.15 -0.15
330 Aug 19 3/22/19 6:35 PM 7.8 8.15 -0.35
330 Sep 19 3/22/19 6:35 PM 10.05 10.3 -0.25
330 Oct 19 3/22/19 6:35 PM 11.5 11.75 -0.25
330 Dec 19 3/22/19 6:35 PM 14.4 14.6 -0.2
330 Jan 20 3/22/19 6:35 PM 15.15 15.5 -0.35
340 May 19 3/22/19 6:15 PM 0.4 0.45 -0.05
340 Jul 19 3/22/19 6:35 PM 2.9 3 -0.1
340 Aug 19 3/22/19 6:35 PM 5.15 5.4 -0.25
340 Sep 19 3/22/19 6:35 PM 7.15 7.3 -0.15
340 Oct 19 3/22/19 6:35 PM 8.4 8.55 -0.15
340 Dec 19 3/22/19 6:35 PM 11 11.1 -0.1
340 Jan 20 3/22/19 6:35 PM 11.75 12 -0.25
350 Aug 19 3/22/19 6:35 PM 3.4 3.6 -0.2
350 Sep 19 3/22/19 6:35 PM 5.15 5.2 -0.05
350 Oct 19 3/22/19 6:35 PM 6.15 6.25 -0.1
350 Dec 19 3/22/19 6:35 PM 8.4 8.5 -0.1
350 Jan 20 3/22/19 6:35 PM 9.1 9.3 -0.2
360 Jul 19 3/22/19 6:35 PM 1 1.1 -0.1
360 Aug 19 3/22/19 6:35 PM 2.25 2.4 -0.15
360 Sep 19 3/22/19 6:35 PM 3.7 3.75 -0.05
360 Oct 19 3/22/19 6:35 PM 4.55 4.6 -0.05
360 Dec 19 3/22/19 6:35 PM 6.45 6.5 -0.05
360 Jan 20 3/22/19 6:35 PM 7.05 7.2 -0.15
370 Jul 19 3/22/19 6:35 PM 0.6 0.7 -0.1
370 Aug 19 3/22/19 6:35 PM 1.5 1.6 -0.1
370 Sep 19 3/22/19 6:35 PM 2.7 2.75 -0.05
370 Oct 19 3/22/19 4:29 PM 3.4 3.4 0
370 Dec 19 3/22/19 6:35 PM 5 5.05 -0.05
370 Jan 20 3/22/19 6:35 PM 5.5 5.65 -0.15
380 Dec 19 3/22/19 6:35 PM 3.9 3.95 -0.05
390 Dec 19 3/22/19 6:35 PM 3.05 3.1 -0.05
400 Oct 19 3/22/19 6:35 PM 1.45 1.5 -0.05
400 Dec 19 3/22/19 6:35 PM 2.45 2.5 -0.05
440 Jan 20 3/22/19 6:35 PM 1.3 1.35 -0.05