Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Futures Markets
YOU ARE HERE:  Futures » Futures Markets » Grains

Futures Options - Soybeans (P)Friday, May 24th, 2013

Current Prices  |   End-of-Day Prices  |   Options Quotes  |   Spread Quotes  |   Profile  |  

Latest Options Daily Options  View Help

Options View:  MergedSplit   

Options Expiration:07/26/13
Days to Expiration:62
Soybeans (P) Aug 2013:1402-4
Price Value of Option Point:$50
Soybeans (P) August 2013 Options
Select Month:
Latest Options: Friday, May 24

Strike Open High Low Current Change Time Prem ($)
300-0C 0-0 0-0 0-0 1102-4 unch 05/24/13 55,125.00
300-0P 0-0 0-0 0-0 0-1 unch 05/24/13 6.25
940-0P 0-0 0-0 0-0 0-1 unch 05/24/13 6.25
980-0P 0-0 0-0 0-0 0-1 unch 05/24/13 6.25
1000-0C 0-0 0-0 0-0 402-4 unch 05/24/13 20,125.00
1000-0P 0-0 0-0 0-0 0-2 unch 05/24/13 12.50
1020-0P 0-0 0-0 0-0 0-2 unch 05/24/13 12.50
1030-0P 0-0 0-0 0-0 0-3 unch 05/24/13 18.75
1040-0P 0-0 0-0 0-0 0-3 unch 05/24/13 18.75
1060-0P 0-0 0-0 0-0 0-5 unch 05/24/13 31.25
1070-0P 0-0 0-0 0-0 0-5 unch 05/24/13 31.25
1090-0P 0-0 0-0 0-0 0-7 unch 05/24/13 43.75
1100-0P 0-0 0-0 0-0 1-0 unch 05/24/13 50.00
1110-0P 0-0 0-0 0-0 1-1 unch 05/24/13 56.25
1120-0C 0-0 0-0 0-0 283-4 unch 05/24/13 14,175.00
1120-0P 0-0 0-0 0-0 1-3 unch 05/24/13 68.75
1130-0P 0-0 0-0 0-0 1-4 unch 05/24/13 75.00
1140-0P 0-0 0-0 0-0 1-6 unch 05/24/13 87.50
1150-0P 0-0 0-0 0-0 2-0 unch 05/24/13 100.00
1160-0C 0-0 0-0 0-0 244-5 unch 05/24/13 12,231.25
1160-0P 0-0 0-0 0-0 2-3 unch 05/24/13 118.75
1170-0P 0-0 0-0 0-0 2-5 unch 05/24/13 131.25
1180-0C 0-0 0-0 0-0 225-2 unch 05/24/13 11,262.50
1180-0P 0-0 0-0 0-0 3-0 unch 05/24/13 150.00
1190-0P 0-0 0-0 0-0 3-4 unch 05/24/13 175.00
1200-0C 0-0 0-0 0-0 206-2 unch 05/24/13 10,312.50
1200-0P 0-0 0-0 0-0 4-0 unch 05/24/13 200.00
1210-0P 0-0 0-0 0-0 4-6 unch 05/24/13 237.50
1220-0P 0-0 0-0 0-0 5-4 unch 05/24/13 275.00
1230-0P 0-0 0-0 0-0 6-3 unch 05/24/13 318.75
1240-0C 0-0 0-0 0-0 169-5 unch 05/24/13 8,481.25
1240-0P 0-0 0-0 0-0 7-3 unch 05/24/13 368.75
1250-0C 0-0 0-0 0-0 160-7 unch 05/24/13 8,043.75
1250-0P 0-0 0-0 0-0 8-5 unch 05/24/13 431.25
1260-0C 0-0 0-0 0-0 152-1 unch 05/24/13 7,606.25
1260-0P 0-0 0-0 0-0 9-7 unch 05/24/13 493.75
1270-0P 0-0 0-0 0-0 11-3 unch 05/24/13 568.75
1280-0C 0-0 0-0 0-0 135-2 unch 05/24/13 6,762.50
1280-0P 0-0 0-0 0-0 13-0 unch 05/24/13 650.00
1290-0P 0-0 0-0 0-0 14-6 unch 05/24/13 737.50
1300-0C 0-0 0-0 0-0 119-1 unch 05/24/13 5,956.25
1300-0P 0-0 0-0 0-0 16-6 unch 05/24/13 837.50
1310-0C 0-0 0-0 0-0 111-4 unch 05/24/13 5,575.00
1310-0P 0-0 0-0 0-0 19-1 unch 05/24/13 956.25
1320-0C 0-0 0-0 0-0 104-0 unch 05/24/13 5,200.00
1320-0P 0-0 0-0 0-0 21-5 unch 05/24/13 1,081.25
1330-0C 0-0 0-0 0-0 96-6 unch 05/24/13 4,837.50
1330-0P 0-0 0-0 0-0 24-3 unch 05/24/13 1,218.75
1340-0C 0-0 0-0 0-0 89-7 unch 05/24/13 4,493.75
1340-0P 0-0 0-0 0-0 27-4 unch 05/24/13 1,375.00
1350-0C 0-0 0-0 0-0 83-1 unch 05/24/13 4,156.25
1350-0P 0-0 0-0 0-0 30-6 unch 05/24/13 1,537.50
1360-0C 0-0 0-0 0-0 76-6 unch 05/24/13 3,837.50
1360-0P 0-0 0-0 0-0 34-3 unch 05/24/13 1,718.75
1370-0C 0-0 0-0 0-0 70-7 unch 05/24/13 3,543.75
1370-0P 0-0 0-0 0-0 38-3 unch 05/24/13 1,918.75
1380-0C 0-0 0-0 0-0 65-2 unch 05/24/13 3,262.50
1380-0P 0-0 0-0 0-0 42-6 unch 05/24/13 2,137.50
1390-0C 0-0 0-0 0-0 59-7 unch 05/24/13 2,993.75
1390-0P 0-0 0-0 0-0 47-3 unch 05/24/13 2,368.75
1400-0C 0-0 0-0 0-0 54-6 unch 05/24/13 2,737.50
1400-0P 0-0 0-0 0-0 52-2 unch 05/24/13 2,612.50
1410-0C 0-0 0-0 0-0 50-0 unch 05/24/13 2,500.00
1410-0P 0-0 0-0 0-0 57-4 unch 05/24/13 2,875.00
1420-0C 0-0 0-0 0-0 45-5 unch 05/24/13 2,281.25
1420-0P 0-0 0-0 0-0 63-1 unch 05/24/13 3,156.25
1430-0C 0-0 0-0 0-0 41-4 unch 05/24/13 2,075.00
1430-0P 0-0 0-0 0-0 69-0 unch 05/24/13 3,450.00
1440-0C 0-0 0-0 0-0 37-6 unch 05/24/13 1,887.50
1440-0P 0-0 0-0 0-0 75-2 unch 05/24/13 3,762.50
1450-0C 0-0 0-0 0-0 34-1 unch 05/24/13 1,706.25
1450-0P 0-0 0-0 0-0 81-4 unch 05/24/13 4,075.00
1460-0C 0-0 0-0 0-0 31-0 unch 05/24/13 1,550.00
1460-0P 0-0 0-0 0-0 88-3 unch 05/24/13 4,418.75
1470-0C 0-0 0-0 0-0 28-1 unch 05/24/13 1,406.25
1480-0C 0-0 0-0 0-0 25-3 unch 05/24/13 1,268.75
1480-0P 0-0 0-0 0-0 102-6 unch 05/24/13 5,137.50
1490-0C 0-0 0-0 0-0 23-0 unch 05/24/13 1,150.00
1500-0C 0-0 0-0 0-0 20-6 unch 05/24/13 1,037.50
1500-0P 0-0 0-0 0-0 118-1 unch 05/24/13 5,906.25
1510-0C 0-0 0-0 0-0 18-6 unch 05/24/13 937.50
1520-0C 0-0 0-0 0-0 16-7 unch 05/24/13 843.75
1520-0P 0-0 0-0 0-0 134-2 unch 05/24/13 6,712.50
1530-0C 0-0 0-0 0-0 15-1 unch 05/24/13 756.25
1540-0C 0-0 0-0 0-0 13-5 unch 05/24/13 681.25
1550-0C 0-0 0-0 0-0 12-2 unch 05/24/13 612.50
1550-0P 0-0 0-0 0-0 159-4 unch 05/24/13 7,975.00
1560-0C 0-0 0-0 0-0 11-1 unch 05/24/13 556.25
1570-0C 0-0 0-0 0-0 10-0 unch 05/24/13 500.00
1580-0C 0-0 0-0 0-0 9-0 unch 05/24/13 450.00
1590-0C 0-0 0-0 0-0 8-1 unch 05/24/13 406.25
1600-0C 0-0 0-0 0-0 7-3 unch 05/24/13 368.75
1610-0C 0-0 0-0 0-0 6-5 unch 05/24/13 331.25
1620-0C 0-0 0-0 0-0 5-7 unch 05/24/13 293.75
1620-0P 0-0 0-0 0-0 223-1 unch 05/24/13 11,156.25
1640-0C 0-0 0-0 0-0 4-6 unch 05/24/13 237.50
1650-0C 0-0 0-0 0-0 4-2 unch 05/24/13 212.50
1660-0C 0-0 0-0 0-0 3-7 unch 05/24/13 193.75
1670-0C 0-0 0-0 0-0 3-4 unch 05/24/13 175.00
1680-0C 0-0 0-0 0-0 3-2 unch 05/24/13 162.50
1690-0C 0-0 0-0 0-0 3-0 unch 05/24/13 150.00
1700-0C 0-0 0-0 0-0 2-6 unch 05/24/13 137.50
1720-0C 0-0 0-0 0-0 2-3 unch 05/24/13 118.75
1740-0C 0-0 0-0 0-0 2-0 unch 05/24/13 100.00
1760-0C 0-0 0-0 0-0 1-6 unch 05/24/13 87.50
1780-0C 0-0 0-0 0-0 1-4 unch 05/24/13 75.00
1800-0C 0-0 0-0 0-0 1-2 unch 05/24/13 62.50
1820-0C 0-0 0-0 0-0 1-0 unch 05/24/13 50.00
1840-0C 0-0 0-0 0-0 0-7 unch 05/24/13 43.75
1860-0C 0-0 0-0 0-0 0-6 unch 05/24/13 37.50
1880-0C 0-0 0-0 0-0 0-5 unch 05/24/13 31.25
1900-0C 0-0 0-0 0-0 0-4 unch 05/24/13 25.00
1920-0C 0-0 0-0 0-0 0-3 unch 05/24/13 18.75
1940-0C 0-0 0-0 0-0 0-3 unch 05/24/13 18.75
1960-0C 0-0 0-0 0-0 0-3 unch 05/24/13 18.75
1980-0C 0-0 0-0 0-0 0-2 unch 05/24/13 12.50
2000-0C 0-0 0-0 0-0 0-2 unch 05/24/13 12.50
Strike Open High Low Current Change Time Prem ($)
 
Call Premium Total: $226,300.00
Put Premium Total: $81,868.75
Call/Put Premium Ratio: 2.76

Call Open Interest Total: 29,180
Put Open Interest Total: 16,443
Call/Put Open Interest Ratio: 1.77



Letters at the end of futures options quote:
  • c - market has closed
  • p - options price is from prior trading session
  • s - market has settled
Volume and Open Interest are available with Daily Options using Merged View