Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
- Real Estate
- Weather
Resources
Free Report
| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| SM.K13 | SOYBEAN MEAL May 2013 | 420.5 | 423.6 | 420.5 | 461.0 | +3.1 | +0.67% | set 13:25 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2013-04-26 | 100 | MY.K13.10000C | 317.95 | +3.60 | 100 | MZ.K13.10000P | 0.05 | 0.00 | 1 |
| 2013-04-26 | 300 | MY.K13.30000C | 117.95 | +3.60 | 30 | MZ.K13.30000P | 0.05 | 0.00 | 317 |
| 2013-04-26 | 310 | MZ.K13.31000P | 0.05 | 0.00 | 50 | ||||
| 2013-04-26 | 320 | MZ.K13.32000P | 0.05 | 0.00 | 195 | ||||
| 2013-04-26 | 330 | MZ.K13.33000P | 0.05 | 0.00 | 1325 | ||||
| 2013-04-26 | 340 | MZ.K13.34000P | 0.05 | 0.00 | 267 | ||||
| 2013-04-26 | 345 | MZ.K13.34500P | 0.05 | 0.00 | 7 | ||||
| 2013-04-26 | 350 | MY.K13.35000C | 67.95 | +3.60 | 720 | MZ.K13.35000P | 0.05 | 0.00 | 2511 |
| 2013-04-26 | 360 | MZ.K13.36000P | 0.05 | 0.00 | 1404 | ||||
| 2013-04-26 | 365 | MZ.K13.36500P | 0.05 | 0.00 | 1 | ||||
| 2013-04-26 | 370 | MY.K13.37000C | 47.95 | +3.60 | 156 | MZ.K13.37000P | 0.05 | 0.00 | 952 |
| 2013-04-26 | 375 | MZ.K13.37500P | 0.05 | 0.00 | 1 | ||||
| 2013-04-26 | 380 | MY.K13.38000C | 37.95 | +3.60 | 253 | MZ.K13.38000P | 0.05 | 0.00 | 974 |
| 2013-04-26 | 385 | MZ.K13.38500P | 0.05 | 0.00 | 48 | ||||
| 2013-04-26 | 390 | MY.K13.39000C | 27.95 | +3.60 | 305 | MZ.K13.39000P | 0.05 | 0.00 | 2376 |
| 2013-04-26 | 395 | MY.K13.39500C | 22.95 | +3.55 | 48 | MZ.K13.39500P | 0.05 | -0.05 | 293 |
| 2013-04-26 | 400 | MY.K13.40000C | 17.95 | +3.45 | 1489 | MZ.K13.40000P | 0.05 | -0.15 | 2625 |
| 2013-04-26 | 405 | MY.K13.40500C | 12.95 | +3.25 | 101 | MZ.K13.40500P | 0.05 | -0.35 | 47 |
| 2013-04-26 | 410 | MY.K13.41000C | 7.95 | +2.65 | 1094 | MZ.K13.41000P | 0.05 | -0.95 | 1865 |
| 2013-04-26 | 415 | MY.K13.41500C | 2.95 | +0.60 | 198 | MZ.K13.41500P | 0.05 | -3.00 | 67 |
| 2013-04-26 | 420 | MY.K13.42000C | 0.05 | -0.75 | 1366 | MZ.K13.42000P | 2.15 | -4.35 | 1851 |
| 2013-04-26 | 425 | MY.K13.42500C | 0.05 | -0.35 | 33 | MZ.K13.42500P | 7.15 | -3.95 | 5 |
| 2013-04-26 | 430 | MY.K13.43000C | 0.05 | -0.20 | 1355 | MZ.K13.43000P | 12.15 | -3.80 | 1034 |
| 2013-04-26 | 435 | MY.K13.43500C | 0.05 | -0.05 | 20 | ||||
| 2013-04-26 | 440 | MY.K13.44000C | 0.05 | 0.00 | 2175 | MZ.K13.44000P | 22.15 | -3.60 | 441 |
| 2013-04-26 | 445 | MY.K13.44500C | 0.05 | 0.00 | 60 | ||||
| 2013-04-26 | 450 | MY.K13.45000C | 0.05 | 0.00 | 1831 | MZ.K13.45000P | 32.15 | -3.60 | 118 |
| 2013-04-26 | 455 | MY.K13.45500C | 0.05 | 0.00 | 20 | ||||
| 2013-04-26 | 460 | MY.K13.46000C | 0.05 | 0.00 | 2777 | MZ.K13.46000P | 42.15 | -3.60 | 791 |
| 2013-04-26 | 470 | MY.K13.47000C | 0.05 | 0.00 | 1460 | MZ.K13.47000P | 52.15 | -3.60 | 20 |
| 2013-04-26 | 480 | MY.K13.48000C | 0.05 | 0.00 | 1469 | MZ.K13.48000P | 62.15 | -3.60 | 65 |
| 2013-04-26 | 490 | MY.K13.49000C | 0.05 | 0.00 | 351 | ||||
| 2013-04-26 | 500 | MY.K13.50000C | 0.05 | 0.00 | 1329 | MZ.K13.50000P | 82.15 | -3.60 | 20 |
| 2013-04-26 | 510 | MY.K13.51000C | 0.05 | 0.00 | 136 | ||||
| 2013-04-26 | 520 | MY.K13.52000C | 0.05 | 0.00 | 244 | ||||
| 2013-04-26 | 530 | MY.K13.53000C | 0.05 | 0.00 | 4 | ||||
| 2013-04-26 | 540 | MY.K13.54000C | 0.05 | 0.00 | 22 | ||||
| 2013-04-26 | 550 | MY.K13.55000C | 0.05 | 0.00 | 28 | MZ.K13.55000P | 132.15 | -3.60 | 18 |
| 2013-04-26 | 580 | MY.K13.58000C | 0.05 | 0.00 | 1 | ||||
| 2013-04-26 | 600 | MY.K13.60000C | 0.05 | 0.00 | 381 | ||||
| 2013-04-26 | 620 | MY.K13.62000C | 0.05 | 0.00 | 1 | ||||
