CBOT/Soybean Meal Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
250 May 20 6/17/19 7:28 PM 0.55 0.5 0.05
260 Jan 20 6/17/19 7:28 PM 0.7 0.6 0.1
260 May 20 6/17/19 7:28 PM 1 0.9 0.1
270 Dec 19 6/17/19 7:28 PM 1.2 1.1 0.1
270 Jan 20 6/17/19 7:28 PM 1.25 1.15 0.1
270 Mar 20 6/17/19 7:28 PM 1.4 1.3 0.1
270 May 20 6/17/19 7:28 PM 1.7 1.6 0.1
280 Aug 19 6/18/19 1:02 AM 0.25 0.25 0
280 Dec 19 6/17/19 7:28 PM 2.1 1.95 0.15
280 Jan 20 6/17/19 7:28 PM 2.1 2 0.1
280 Mar 20 6/17/19 7:28 PM 2.4 2.25 0.15
280 May 20 6/17/19 7:28 PM 2.8 2.65 0.15
280 Jul 20 6/17/19 7:28 PM 3.15 2.95 0.2
290 Jul 19 6/17/19 2:30 PM 0.05 0.05 0
290 Aug 19 6/17/19 7:28 PM 0.7 0.75 -0.05
290 Dec 19 6/18/19 1:19 AM 3.35 3.55 -0.2
290 Jan 20 6/17/19 7:28 PM 3.5 3.35 0.15
290 Mar 20 6/17/19 7:28 PM 3.9 3.7 0.2
290 May 20 6/17/19 7:28 PM 4.45 4.25 0.2
290 Jul 20 6/17/19 7:28 PM 4.9 4.65 0.25
295 Jul 19 6/17/19 2:30 PM 0.05 0.05 0
300 Aug 19 6/17/19 7:28 PM 1.75 1.8 -0.05
300 Sep 19 6/17/19 7:28 PM 3.05 3.1 -0.05
300 Dec 19 6/17/19 7:28 PM 5.65 5.4 0.25
300 Jan 20 6/17/19 7:28 PM 5.55 5.4 0.15
300 Mar 20 6/17/19 7:28 PM 6.1 5.85 0.25
300 May 20 6/17/19 7:28 PM 6.85 6.6 0.25
300 Jul 20 6/17/19 7:28 PM 7.35 7.05 0.3
305 Jul 19 6/17/19 7:28 PM 0.05 0.1 -0.05
310 Jul 19 6/17/19 7:28 PM 0.15 0.3 -0.15
310 Aug 19 6/17/19 7:28 PM 3.8 3.95 -0.15
310 Sep 19 6/17/19 7:28 PM 5.5 5.65 -0.15
310 Dec 19 6/17/19 7:28 PM 8.55 8.35 0.2
310 Jan 20 6/17/19 7:28 PM 8.4 8.25 0.15
310 Mar 20 6/17/19 7:28 PM 9.05 8.85 0.2
310 May 20 6/17/19 7:28 PM 10 9.7 0.3
310 Jul 20 6/17/19 7:28 PM 10.55 10.2 0.35
315 Jul 19 6/17/19 7:28 PM 0.5 0.9 -0.4
320 Jul 19 6/17/19 7:28 PM 1.5 2.2 -0.7
320 Aug 19 6/17/19 7:28 PM 7.3 7.65 -0.35
320 Sep 19 6/18/19 1:22 AM 8.8 9.2 -0.4
320 Oct 19 6/17/19 7:28 PM 10.4 10.45 -0.05
320 Dec 19 6/17/19 7:28 PM 12.4 12.25 0.15
320 Jan 20 6/17/19 7:28 PM 12.2 12.05 0.15
320 Mar 20 6/17/19 7:28 PM 12.9 12.75 0.15
320 May 20 6/17/19 7:28 PM 14 13.7 0.3
320 Jul 20 6/17/19 7:28 PM 14.55 14.15 0.4
325 Jul 19 6/17/19 7:28 PM 3.65 4.6 -0.95
330  Jul 19 6/17/19 7:28 PM 7.05 8.1 -1.05
330  Aug 19 6/17/19 7:28 PM 12.65 13.1 -0.45
330  Sep 19 6/17/19 7:28 PM 14.3 14.75 -0.45
330 Oct 19 6/17/19 7:28 PM 15.45 15.6 -0.15
330 Dec 19 6/17/19 7:28 PM 17.2 17.15 0.05
330 Jan 20 6/17/19 7:28 PM 16.9 16.8 0.1
330 Mar 20 6/17/19 7:28 PM 17.7 17.6 0.1
330 May 20 6/17/19 7:28 PM 18.85 18.55 0.3
330 Jul 20 6/17/19 7:28 PM 19.35 19 0.35
335 Jul 19 6/17/19 7:28 PM 11.3 12.3 -1
340 Jul 19 6/17/19 7:28 PM 15.95 16.95 -1
340 Aug 19 6/17/19 7:28 PM 19.5 20.05 -0.55
340 Sep 19 6/17/19 7:28 PM 20.7 21.35 -0.65
340  Oct 19 6/17/19 7:28 PM 21.65 21.85 -0.2
340  Dec 19 6/17/19 7:28 PM 22.95 23 -0.05
340  Mar 20 6/17/19 7:28 PM 23.35 23.3 0.05
340  May 20 6/17/19 7:28 PM 24.5 24.25 0.25
340  Jul 20 6/17/19 7:28 PM 25 24.6 0.4
345 Jul 19 6/17/19 7:28 PM 20.8 21.75 -0.95
350 Jul 19 6/17/19 7:28 PM 25.75 26.65 -0.9
350 Aug 19 6/17/19 7:28 PM 27.5 28.15 -0.65
350 Sep 19 6/17/19 7:28 PM 28.2 28.95 -0.75
350 Oct 19 6/17/19 7:28 PM 28.75 29.1 -0.35
350 Dec 19 6/17/19 7:28 PM 29.55 29.65 -0.1
350 Jan 20 6/17/19 7:28 PM 28.95 29.05 -0.1
350 May 20 6/17/19 7:28 PM 31 30.75 0.25
350 Jul 20 6/17/19 7:28 PM 31.45 31.05 0.4
355 Jul 19 6/17/19 7:28 PM 30.75 31.6 -0.85
360 Jul 19 6/17/19 7:28 PM 35.75 36.55 -0.8
360 Aug 19 6/17/19 7:28 PM 36.25 37.05 -0.8
360 Sep 19 6/17/19 7:28 PM 36.4 37.25 -0.85
360 Oct 19 6/17/19 7:28 PM 36.6 37.1 -0.5
360 Dec 19 6/17/19 7:28 PM 36.8 37.05 -0.25
360 Jan 20 6/17/19 7:28 PM 36.1 36.35 -0.25
360 Mar 20 6/17/19 7:28 PM 37 37.1 -0.1
360 May 20 6/17/19 7:28 PM 38.15 37.95 0.2
360 Jul 20 6/17/19 7:28 PM 38.55 38.1 0.45
365 Jul 19 6/17/19 7:28 PM 40.75 41.55 -0.8
370 Jul 19 6/17/19 7:28 PM 45.75 46.55 -0.8
370 Aug 19 6/17/19 7:28 PM 45.5 46.35 -0.85
370 Sep 19 6/17/19 7:28 PM 45.2 46.05 -0.85
370 Oct 19 6/17/19 7:28 PM 45 45.65 -0.65
370 Dec 19 6/17/19 7:28 PM 44.65 45.05 -0.4
370 Jan 20 6/17/19 7:28 PM 43.85 44.2 -0.35
370 Mar 20 6/17/19 7:28 PM 44.7 44.9 -0.2
370 May 20 6/17/19 7:28 PM 45.85 45.7 0.15
370 Jul 20 6/17/19 7:28 PM 46.2 45.75 0.45
375 Jul 19 6/17/19 7:28 PM 50.75 51.55 -0.8
380 Jul 19 6/17/19 7:28 PM 55.75 56.55 -0.8
380 Aug 19 6/17/19 7:28 PM 55.05 55.95 -0.9
380 Sep 19 6/17/19 7:28 PM 54.3 55.25 -0.95
380 Oct 19 6/17/19 7:28 PM 53.85 54.6 -0.75
380 Dec 19 6/17/19 7:28 PM 53 53.45 -0.45
380 Jan 20 6/17/19 7:28 PM 52.05 52.5 -0.45
380 Mar 20 6/17/19 7:28 PM 52.9 53.15 -0.25
380 May 20 6/17/19 7:28 PM 54.05 53.9 0.15
380 Jul 20 6/17/19 7:28 PM 54.25 53.85 0.4
385 Jul 19 6/17/19 7:28 PM 60.75 61.55 -0.8
390 Jul 19 6/17/19 7:28 PM 65.75 66.55 -0.8
390 Aug 19 6/17/19 7:28 PM 64.75 65.7 -0.95
390 Sep 19 6/17/19 7:28 PM 63.7 64.7 -1
390 Oct 19 6/17/19 7:28 PM 62.95 63.85 -0.9
390 Dec 19 6/17/19 7:28 PM 61.65 62.25 -0.6
390 Jan 20 6/17/19 7:28 PM 60.65 61.15 -0.5
390 Mar 20 6/17/19 7:28 PM 61.45 61.75 -0.3
390 May 20 6/17/19 7:28 PM 62.6 62.45 0.15
390 Jul 20 6/17/19 7:28 PM 62.65 62.3 0.35
395 Jul 19 6/17/19 7:28 PM 70.75 71.55 -0.8
400 Jul 19 6/17/19 7:28 PM 75.75 76.55 -0.8
400 Aug 19 6/17/19 7:28 PM 74.55 75.55 -1
400 Sep 19 6/17/19 7:28 PM 73.25 74.3 -1.05
400 Oct 19 6/17/19 7:28 PM 72.35 73.25 -0.9
400 Dec 19 6/17/19 7:28 PM 70.65 71.25 -0.6
400 Jan 20 6/17/19 7:28 PM 69.5 70.1 -0.6
400 Mar 20 6/17/19 7:28 PM 70.25 70.65 -0.4
400 May 20 6/17/19 7:28 PM 71.4 71.3 0.1
400 Jul 20 6/17/19 7:28 PM 71.4 71.05 0.35
405 Jul 19 6/17/19 7:28 PM 80.75 81.55 -0.8
410 Jul 19 6/17/19 7:28 PM 85.75 86.55 -0.8
410 Aug 19 6/17/19 7:28 PM 84.45 85.45 -1
410 Sep 19 6/17/19 7:28 PM 82.95 84.05 -1.1
410 Oct 19 6/17/19 7:28 PM 81.85 82.85 -1
410 Dec 19 6/17/19 7:28 PM 79.8 80.5 -0.7
410 Jan 20 6/17/19 7:28 PM 78.6 79.3 -0.7
410 Mar 20 6/17/19 7:28 PM 79.35 79.8 -0.45
410 May 20 6/17/19 7:28 PM 80.45 80.35 0.1
410 Jul 20 6/17/19 7:28 PM 80.3 80 0.3
415 Jul 19 6/17/19 7:28 PM 90.75 91.55 -0.8
420 Jul 19 6/17/19 7:28 PM 95.75 96.55 -0.8
420 Aug 19 6/17/19 7:28 PM 94.35 95.35 -1
420 Sep 19 6/17/19 7:28 PM 92.75 93.85 -1.1
420 Oct 19 6/17/19 7:28 PM 91.5 92.5 -1
420 Dec 19 6/17/19 7:28 PM 89.15 89.9 -0.75
420 Jan 20 6/17/19 7:28 PM 87.9 88.6 -0.7
420 Mar 20 6/17/19 7:28 PM 88.55 89.1 -0.55
420 May 20 6/17/19 7:28 PM 89.65 89.6 0.05
420 Jul 20 6/17/19 7:28 PM 89.45 89.15 0.3
425 Jul 19 6/17/19 7:28 PM 100.75 101.55 -0.8
430 Jul 19 6/17/19 7:28 PM 105.75 106.55 -0.8
430 Aug 19 6/17/19 7:28 PM 104.35 105.35 -1
430 Sep 19 6/17/19 7:28 PM 102.6 103.75 -1.15
430 Oct 19 6/17/19 7:28 PM 101.2 102.3 -1.1
430 Dec 19 6/17/19 7:28 PM 98.6 99.45 -0.85
430 Jan 20 6/17/19 7:28 PM 97.3 98.1 -0.8
430 Mar 20 6/17/19 7:28 PM 97.95 98.5 -0.55
430 Jul 20 6/17/19 7:28 PM 98.75 98.45 0.3
435 Jul 19 6/17/19 7:28 PM 110.75 111.55 -0.8
440 Jul 19 6/17/19 7:28 PM 115.75 116.55 -0.8
440 Aug 19 6/17/19 7:28 PM 114.3 115.3 -1
440 Sep 19 6/17/19 7:28 PM 112.5 113.65 -1.15
440 Oct 19 6/17/19 7:28 PM 111.05 112.1 -1.05
440 Dec 19 6/17/19 7:28 PM 108.2 109.1 -0.9
440 Jan 20 6/17/19 7:28 PM 106.85 107.7 -0.85
440 Mar 20 6/17/19 7:28 PM 107.5 108.05 -0.55
440 May 20 6/17/19 7:28 PM 108.45 108.5 -0.05
440 Jul 20 6/17/19 7:28 PM 108.15 107.9 0.25
445 Jul 19 6/17/19 7:28 PM 120.75 121.5 -0.75
450 Jul 19 6/17/19 7:28 PM 125.75 126.5 -0.75
450 Aug 19 6/17/19 7:28 PM 124.3 125.3 -1
450 Sep 19 6/17/19 7:28 PM 122.45 123.6 -1.15
450 Oct 19 6/17/19 7:28 PM 120.9 122 -1.1
450 Dec 19 6/17/19 7:28 PM 117.9 118.8 -0.9
450 Jan 20 6/17/19 7:28 PM 116.5 117.35 -0.85
450 Mar 20 6/17/19 7:28 PM 117.1 117.7 -0.6
450 May 20 6/17/19 7:28 PM 118.05 118.1 -0.05
450 Jul 20 6/17/19 7:28 PM 117.7 117.5 0.2
455 Jul 19 6/17/19 7:28 PM 130.75 131.5 -0.75
460 Jul 19 6/17/19 7:28 PM 135.75 136.5 -0.75
460 Aug 19 6/17/19 7:28 PM 134.3 135.3 -1
460 Sep 19 6/17/19 7:28 PM 132.4 133.6 -1.2
460 Oct 19 6/17/19 7:28 PM 130.8 131.95 -1.15
460 Dec 19 6/17/19 7:28 PM 127.6 128.55 -0.95
460 Jan 20 6/17/19 7:28 PM 126.2 127.1 -0.9
460 Mar 20 6/17/19 7:28 PM 126.8 127.45 -0.65
460 May 20 6/17/19 7:28 PM 127.7 127.8 -0.1
460 Jul 20 6/17/19 7:28 PM 127.3 127.15 0.15
465 Jul 19 6/17/19 7:28 PM 140.75 141.5 -0.75
470 Jul 19 6/17/19 7:28 PM 145.75 146.5 -0.75
470 Aug 19 6/17/19 7:28 PM 144.3 145.3 -1
470 Sep 19 6/17/19 7:28 PM 142.4 143.6 -1.2
470 Oct 19 6/17/19 7:28 PM 140.75 141.9 -1.15
470 Dec 19 6/17/19 7:28 PM 137.45 138.4 -0.95
470 Jan 20 6/17/19 7:28 PM 136 136.9 -0.9
470 Mar 20 6/17/19 7:28 PM 136.55 137.25 -0.7
470 May 20 6/17/19 7:28 PM 137.45 137.55 -0.1
470 Jul 20 6/17/19 7:28 PM 137 136.85 0.15
480 Jul 19 6/17/19 7:28 PM 155.75 156.5 -0.75
480 Aug 19 6/17/19 7:28 PM 154.3 155.3 -1
480 Sep 19 6/17/19 7:28 PM 152.4 153.6 -1.2
480 Oct 19 6/17/19 7:28 PM 150.7 151.9 -1.2
480 Dec 19 6/17/19 7:28 PM 147.3 148.3 -1
480 Jan 20 6/17/19 7:28 PM 145.8 146.8 -1
480 Mar 20 6/17/19 7:28 PM 146.4 147.1 -0.7
480 May 20 6/17/19 7:28 PM 147.25 147.4 -0.15
480 Jul 20 6/17/19 7:28 PM 146.8 146.65 0.15
490 Jul 19 6/17/19 7:28 PM 165.75 166.5 -0.75
490 Aug 19 6/17/19 7:28 PM 164.3 165.3 -1
490 Sep 19 6/17/19 7:28 PM 162.4 163.6 -1.2
490 Oct 19 6/17/19 7:28 PM 160.7 161.9 -1.2
490 Dec 19 6/17/19 7:28 PM 157.15 158.2 -1.05
490 Jan 20 6/17/19 7:28 PM 155.7 156.7 -1
490 Mar 20 6/17/19 7:28 PM 156.25 157 -0.75
490 May 20 6/17/19 7:28 PM 157.1 157.25 -0.15
490 Jul 20 6/17/19 7:28 PM 156.6 156.5 0.1
500 Jul 19 6/17/19 7:28 PM 175.75 176.5 -0.75
500 Aug 19 6/17/19 7:28 PM 174.3 175.3 -1
500 Sep 19 6/17/19 7:28 PM 172.4 173.6 -1.2
500 Oct 19 6/17/19 7:28 PM 170.7 171.9 -1.2
500 Dec 19 6/17/19 7:28 PM 167.1 168.15 -1.05
500 Jan 20 6/17/19 7:28 PM 165.6 166.65 -1.05
500 Mar 20 6/17/19 7:28 PM 166.2 166.95 -0.75
500 May 20 6/17/19 7:28 PM 167 167.15 -0.15
510 Jul 19 6/17/19 7:28 PM 185.75 186.5 -0.75
510 Aug 19 6/17/19 7:28 PM 184.3 185.3 -1
510 Sep 19 6/17/19 7:28 PM 182.4 183.6 -1.2
510 Oct 19 6/17/19 7:28 PM 180.7 181.9 -1.2
510 Dec 19 6/17/19 7:28 PM 177.05 178.1 -1.05
510 Jan 20 6/17/19 7:28 PM 175.55 176.6 -1.05
510 Mar 20 6/17/19 7:28 PM 176.15 176.9 -0.75
510 May 20 6/17/19 7:28 PM 176.95 177.1 -0.15
520 Jul 19 6/17/19 7:28 PM 195.75 196.5 -0.75
520 Aug 19 6/17/19 7:28 PM 194.3 195.3 -1
520 Sep 19 6/17/19 7:28 PM 192.4 193.6 -1.2
520 Mar 20 6/17/19 7:28 PM 186.1 186.9 -0.8
520 May 20 6/17/19 7:28 PM 186.9 187.1 -0.2
530 Jul 19 6/17/19 7:28 PM 205.75 206.5 -0.75
530 Aug 19 6/17/19 7:28 PM 204.3 205.3 -1
530 Sep 19 6/17/19 7:28 PM 202.4 203.6 -1.2
540 Jul 19 6/17/19 7:28 PM 215.7 216.5 -0.8
540 Aug 19 6/17/19 7:28 PM 214.3 215.3 -1
540 Sep 19 6/17/19 7:28 PM 212.4 213.6 -1.2
550 Jul 19 6/17/19 7:28 PM 225.7 226.5 -0.8
550 Aug 19 6/17/19 7:28 PM 224.3 225.3 -1