CBOT/Soybean Meal Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
270 Jan 20 3/22/19 6:35 PM 1.65 1.5 0.15
280 Jul 19 3/21/19 6:28 PM 0.6 0.75 -0.15
280 Aug 19 3/22/19 6:35 PM 1.15 1.1 0.05
280 Oct 19 3/22/19 6:35 PM 1.95 1.8 0.15
280 Dec 19 3/22/19 6:35 PM 2.6 2.4 0.2
280 Jan 20 3/22/19 6:35 PM 2.75 2.5 0.25
290 May 19 3/22/19 6:03 PM 0.3 10 0.3 0
290 Jul 19 3/22/19 4:58 PM 1.3 3 1.25 0.05
290 Aug 19 3/22/19 6:35 PM 2.25 2.1 0.15
290 Sep 19 3/22/19 6:35 PM 2.85 2.65 0.2
290 Oct 19 3/22/19 6:35 PM 3.4 3.2 0.2
290 Dec 19 3/22/19 6:35 PM 4.3 4 0.3
290 Jan 20 3/22/19 6:35 PM 4.45 4.1 0.35
300 May 19 3/22/19 6:35 PM 1 0.95 0.05
300 Jul 19 3/22/19 6:35 PM 2.75 2.65 0.1
300 Aug 19 3/22/19 6:35 PM 4.25 4 0.25
300 Sep 19 3/22/19 6:35 PM 5.05 4.75 0.3
300 Oct 19 3/22/19 6:35 PM 5.75 5.4 0.35
300 Dec 19 3/22/19 6:35 PM 6.8 6.4 0.4
300 Jan 20 3/22/19 6:35 PM 7.05 6.5 0.55
310 May 19 3/22/19 6:35 PM 3.2 3.1 0.1
310 Jul 19 3/22/19 6:35 PM 5.6 5.35 0.25
310 Aug 19 3/22/19 6:35 PM 7.45 7.15 0.3
310 Sep 19 3/22/19 6:35 PM 8.4 8.05 0.35
310 Oct 19 3/22/19 6:35 PM 9.15 8.65 0.5
310 Dec 19 3/22/19 6:35 PM 10.3 9.75 0.55
310 Jan 20 3/22/19 6:35 PM 10.6 9.85 0.75
320  May 19 3/22/19 6:35 PM 8.25 8.1 0.15
320  Jul 19 3/22/19 6:35 PM 10.3 9.85 0.45
320  Aug 19 3/22/19 6:35 PM 12.15 11.75 0.4
320 Sep 19 3/22/19 6:35 PM 13.1 12.6 0.5
320 Oct 19 3/22/19 6:35 PM 13.8 13.1 0.7
320 Dec 19 3/22/19 6:35 PM 14.85 14.15 0.7
320 Jan 20 3/22/19 6:35 PM 15.15 14.25 0.9
330 May 19 3/22/19 6:35 PM 16.15 15.9 0.25
330 Jul 19 3/22/19 6:35 PM 16.75 16.2 0.55
330 Aug 19 3/22/19 6:35 PM 18.25 17.75 0.5
330  Sep 19 3/22/19 6:35 PM 19.05 18.45 0.6
330  Oct 19 3/22/19 6:35 PM 19.6 18.75 0.85
330  Dec 19 3/22/19 6:35 PM 20.4 19.6 0.8
330  Jan 20 3/22/19 6:35 PM 20.7 19.65 1.05
340 May 19 3/22/19 6:35 PM 25.4 25.1 0.3
340 Jul 19 3/22/19 6:35 PM 24.6 24 0.6
340 Aug 19 3/22/19 6:35 PM 25.55 25 0.55
340 Sep 19 3/22/19 6:35 PM 26.1 25.4 0.7
340 Oct 19 3/22/19 6:35 PM 26.45 25.5 0.95
340 Dec 19 3/22/19 6:35 PM 26.9 26.05 0.85
340 Jan 20 3/22/19 6:35 PM 27.15 26 1.15
350 May 19 3/22/19 6:35 PM 35.15 34.85 0.3
350 Jul 19 3/22/19 6:35 PM 33.35 32.75 0.6
350 Aug 19 3/22/19 6:35 PM 33.7 33.1 0.6
350 Sep 19 3/22/19 6:35 PM 34 33.2 0.8
350 Oct 19 3/22/19 6:35 PM 34.15 33.1 1.05
350 Dec 19 3/22/19 6:35 PM 34.2 33.3 0.9
350 Jan 20 3/22/19 6:35 PM 34.35 33.15 1.2
360 May 19 3/22/19 6:35 PM 45.05 44.75 0.3
360 Jul 19 3/22/19 6:35 PM 42.65 42.05 0.6
360 Aug 19 3/22/19 6:35 PM 42.5 41.85 0.65
360 Sep 19 3/22/19 6:35 PM 42.5 41.65 0.85
360 Oct 19 3/22/19 6:35 PM 42.45 41.4 1.05
360 Dec 19 3/22/19 6:35 PM 42.15 41.2 0.95
360 Jan 20 3/22/19 6:35 PM 42.2 40.95 1.25
370 May 19 3/22/19 6:35 PM 55 54.7 0.3
370 Jul 19 3/22/19 6:35 PM 52.2 51.6 0.6
370 Aug 19 3/22/19 6:35 PM 51.75 51.05 0.7
370 Sep 19 3/22/19 6:35 PM 51.45 50.6 0.85
370 Oct 19 3/22/19 6:35 PM 51.2 50.15 1.05
370 Dec 19 3/22/19 6:35 PM 50.6 49.65 0.95
370 Jan 20 3/22/19 6:35 PM 50.55 49.3 1.25
380 May 19 3/22/19 6:35 PM 65 64.7 0.3
380 Jul 19 3/22/19 6:35 PM 62 61.35 0.65
380 Aug 19 3/22/19 6:35 PM 61.25 60.5 0.75
380 Sep 19 3/22/19 6:35 PM 60.7 59.85 0.85
380 Oct 19 3/22/19 6:35 PM 60.3 59.25 1.05
380 Dec 19 3/22/19 6:35 PM 59.4 58.45 0.95
380 Jan 20 3/22/19 6:35 PM 59.3 58 1.3
390 May 19 3/22/19 6:35 PM 75 74.7 0.3
390 Jul 19 3/22/19 6:35 PM 71.85 71.2 0.65
390 Aug 19 3/22/19 6:35 PM 70.9 70.15 0.75
390 Sep 19 3/22/19 6:35 PM 70.15 69.35 0.8
390 Oct 19 3/22/19 6:35 PM 69.65 68.55 1.1
390 Dec 19 3/22/19 6:35 PM 68.5 67.6 0.9
390 Jan 20 3/22/19 6:35 PM 68.35 67 1.35
400 May 19 3/22/19 6:35 PM 85 84.7 0.3
400 Jul 19 3/22/19 6:35 PM 81.8 81.15 0.65
400 Aug 19 3/22/19 6:35 PM 80.7 79.95 0.75
400 Sep 19 3/22/19 6:35 PM 79.75 78.95 0.8
400 Oct 19 3/22/19 6:35 PM 79.15 78.1 1.05
400 Dec 19 3/22/19 6:35 PM 77.85 76.9 0.95
400 Jan 20 3/22/19 6:35 PM 77.6 76.25 1.35
410 May 19 3/22/19 6:35 PM 95 94.7 0.3
410 Jul 19 3/22/19 6:35 PM 91.8 91.1 0.7
410 Aug 19 3/22/19 6:35 PM 90.6 89.8 0.8
410 Sep 19 3/22/19 6:35 PM 89.5 88.7 0.8
410 Oct 19 3/22/19 6:35 PM 88.8 87.75 1.05
410 Dec 19 3/22/19 6:35 PM 87.35 86.4 0.95
410 Jan 20 3/22/19 6:35 PM 87.05 85.7 1.35
420 May 19 3/22/19 6:35 PM 105 104.7 0.3
420 Jul 19 3/22/19 6:35 PM 101.8 101.1 0.7
420 Aug 19 3/22/19 6:35 PM 100.5 99.75 0.75
420 Sep 19 3/22/19 6:35 PM 99.3 98.5 0.8
420 Oct 19 3/22/19 6:35 PM 98.55 97.5 1.05
420 Dec 19 3/22/19 6:35 PM 96.95 96 0.95
420 Jan 20 3/22/19 6:35 PM 96.6 95.25 1.35
430 May 19 3/22/19 6:35 PM 115 114.7 0.3
430 Jul 19 3/22/19 6:35 PM 111.8 111.1 0.7
430 Aug 19 3/22/19 6:35 PM 110.5 109.7 0.8
430 Sep 19 3/22/19 6:35 PM 109.2 108.35 0.85
430 Oct 19 3/22/19 6:35 PM 108.4 107.35 1.05
430 Dec 19 3/22/19 6:35 PM 106.65 105.7 0.95
430 Jan 20 3/22/19 6:35 PM 106.25 104.9 1.35
440 May 19 3/22/19 6:35 PM 125 124.7 0.3
440 Jul 19 3/22/19 6:35 PM 121.8 121.1 0.7
440 Aug 19 3/22/19 6:35 PM 120.5 119.7 0.8
440 Sep 19 3/22/19 6:35 PM 119.15 118.3 0.85
440 Oct 19 3/22/19 6:35 PM 118.3 117.2 1.1
440 Dec 19 3/22/19 6:35 PM 116.45 115.5 0.95
440 Jan 20 3/22/19 6:35 PM 116 114.65 1.35
450 May 19 3/22/19 6:35 PM 135 134.7 0.3
450 Jul 19 3/22/19 6:35 PM 131.8 131.1 0.7
450 Aug 19 3/22/19 6:35 PM 130.5 129.7 0.8
450 Sep 19 3/22/19 6:35 PM 129.1 128.25 0.85
450 Oct 19 3/22/19 6:35 PM 128.25 127.15 1.1
450 Dec 19 3/22/19 6:35 PM 126.3 125.35 0.95
450 Jan 20 3/22/19 6:35 PM 125.85 124.5 1.35
460 May 19 3/22/19 6:35 PM 145 144.7 0.3
460 Jul 19 3/22/19 6:35 PM 141.8 141.1 0.7
460 Aug 19 3/22/19 6:35 PM 140.5 139.7 0.8
460 Sep 19 3/22/19 6:35 PM 139.1 138.2 0.9
460 Oct 19 3/22/19 6:35 PM 138.2 137.1 1.1
460 Dec 19 3/22/19 6:35 PM 136.2 135.2 1
460 Jan 20 3/22/19 6:35 PM 135.7 134.35 1.35
470 May 19 3/22/19 6:35 PM 155 154.7 0.3
470 Jul 19 3/22/19 6:35 PM 151.8 151.1 0.7
470 Aug 19 3/22/19 6:35 PM 150.5 149.7 0.8
470 Sep 19 3/22/19 6:35 PM 149.1 148.2 0.9
470 Oct 19 3/22/19 6:35 PM 148.2 147.1 1.1
470 Dec 19 3/22/19 6:35 PM 146.15 145.15 1
470 Jan 20 3/22/19 6:35 PM 145.65 144.25 1.4
480 May 19 3/22/19 6:35 PM 165 164.7 0.3
480 Jul 19 3/22/19 6:35 PM 161.8 161.1 0.7
480 Aug 19 3/22/19 6:35 PM 160.5 159.7 0.8
480 Sep 19 3/22/19 6:35 PM 159.1 158.2 0.9
480 Oct 19 3/22/19 6:35 PM 158.2 157.1 1.1
480 Dec 19 3/22/19 6:35 PM 156.1 155.1 1
480 Jan 20 3/22/19 6:35 PM 155.6 154.2 1.4
490 May 19 3/22/19 6:35 PM 175 174.7 0.3
490 Jul 19 3/22/19 6:35 PM 171.8 171.1 0.7
490 Aug 19 3/22/19 6:35 PM 170.5 169.7 0.8
490 Sep 19 3/22/19 6:35 PM 169.1 168.2 0.9
490 Oct 19 3/22/19 6:35 PM 168.2 167.1 1.1
490 Dec 19 3/22/19 6:35 PM 166.1 165.1 1
490 Jan 20 3/22/19 6:35 PM 165.6 164.2 1.4
500 May 19 3/22/19 6:35 PM 185 184.7 0.3
500 Jul 19 3/22/19 6:35 PM 181.8 181.1 0.7
500 Aug 19 3/22/19 6:35 PM 180.5 179.7 0.8
500 Sep 19 3/22/19 6:35 PM 179.1 178.2 0.9
500 Oct 19 3/22/19 6:35 PM 178.2 177.1 1.1
500 Dec 19 3/22/19 6:35 PM 176.1 175.1 1
500 Jan 20 3/22/19 6:35 PM 175.6 174.2 1.4
510 May 19 3/22/19 6:35 PM 195 194.7 0.3
510 Jul 19 3/22/19 6:35 PM 191.8 191.1 0.7
510 Aug 19 3/22/19 6:35 PM 190.5 189.7 0.8
510 Sep 19 3/22/19 6:35 PM 189.1 188.2 0.9
510 Oct 19 3/22/19 6:35 PM 188.2 187.1 1.1
510 Dec 19 3/22/19 6:35 PM 186.1 185.1 1
510 Jan 20 3/22/19 6:35 PM 185.6 184.2 1.4
520 May 19 3/22/19 6:35 PM 205 204.7 0.3
520 Jul 19 3/22/19 6:35 PM 201.8 201.1 0.7
520 Aug 19 3/22/19 6:35 PM 200.5 199.7 0.8
520 Sep 19 3/22/19 6:35 PM 199.1 198.2 0.9
530 May 19 3/22/19 6:35 PM 215 214.7 0.3
530 Jul 19 3/22/19 6:35 PM 211.8 211.1 0.7
530 Aug 19 3/22/19 6:35 PM 210.5 209.7 0.8
530 Sep 19 3/22/19 6:35 PM 209.1 208.2 0.9
540 May 19 3/22/19 6:35 PM 225 224.7 0.3
540 Jul 19 3/22/19 6:35 PM 221.8 221.1 0.7
540 Aug 19 3/22/19 6:35 PM 220.5 219.7 0.8
540 Sep 19 3/22/19 6:35 PM 219.1 218.2 0.9
550 May 19 3/22/19 6:35 PM 235 234.7 0.3
550 Jul 19 3/22/19 6:35 PM 231.8 231.1 0.7
550 Aug 19 3/22/19 6:35 PM 230.5 229.7 0.8
560 May 19 3/22/19 6:35 PM 245 244.7 0.3
570 May 19 3/22/19 6:35 PM 255 254.7 0.3