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

    Futures Options - SoybeansWednesday, May 23rd, 2012

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

    Latest OptionsDaily Options View Help

    Options View:  MergedSplit   

    Options Expiration:06/22/12
    Days to Expiration:30
    Soybeans Jul 2012: 1377-2
    Price Value of Option Point:$50
    Soybeans July 2012 Options
    Select Month:
    Latest Options : 19:40 Wednesday, 23 May

    StrikeOpenHighLowCurrentChangeTimePrem ($)
    300-0C 1062-4 1062-4 1062-4s -19-6 16:15 53125.00
    300-0P 0-1 0-1 0-1s unch 16:15 6.25
    800-0P 0-1 0-1 0-1s unch 16:15 6.25
    880-0P 0-2 0-2 0-2s +0-1 16:15 12.50
    900-0C 462-5 462-5 462-5s -19-5 16:15 23131.25
    900-0P 0-2 0-2 0-2s +0-1 16:15 12.50
    940-0P 0-3 0-3 0-3s +0-2 16:15 18.75
    960-0P 0-4 0-4 0-4s +0-3 16:15 25.00
    980-0C 382-6 382-6 382-6s -19-4 16:15 19137.50
    980-0P 0-4 0-4 0-4s +0-3 16:15 25.00
    1000-0C 362-7 362-7 362-7s -19-3 16:15 18143.75
    1000-0P 0-5 0-5 0-5s +0-4 16:15 31.25
    1020-0C 343-0 343-0 343-0s -19-2 16:15 17150.00
    1020-0P 0-6 0-6 0-6s +0-5 16:15 37.50
    1040-0P 0-7 0-7 0-7s +0-6 16:15 43.75
    1060-0P 0-4 1-0 0-4 1-0s +0-7 16:15 50.00
    1080-0P 0-2 1-1 0-2 1-1s +1-0 16:15 56.25
    1100-0C 263-6 263-6 263-6s -18-4 16:15 13187.50
    1100-0P 1-3 1-3 1-3s +1-2 16:15 68.75
    1110-0P 1-4 1-4 1-4s +1-3 16:15 75.00
    1120-0C 244-0 244-0 244-0s -18-2 16:15 12200.00
    1120-0P 1-5 1-5 1-5s +1-4 16:15 81.25
    1140-0C 224-2 224-2 224-2s -18-1 16:15 11212.50
    1140-0P 0-7 1-7 0-7 1-7s +1-5 16:15 93.75
    1150-0P 2-0 2-0 2-0s +1-6 16:15 100.00
    1160-0C 204-6 204-6 204-6s -17-6 16:15 10237.50
    1160-0P 1-5 2-3 1-5 2-3s +2-0 16:15 118.75
    1170-0C 195-1 195-1 195-1s -17-4 16:15 9756.25
    1170-0P 2-6 2-6 2-6s +2-2 16:15 137.50
    1180-0C 185-4 185-4 185-4s -17-3 16:15 9275.00
    1180-0P 1-5 3-1 1-5 3-1s +2-3 16:15 156.25
    1190-0P 3-2 3-4 3-2 3-4s +3-4 16:15 175.00
    1200-0C 166-4 166-4 166-4s -16-7 16:15 8325.00
    1200-0P 2-0 4-1 2-0 4-1s +2-7 16:15 206.25
    1210-0P 3-3 4-6 3-3 4-6s +3-2 16:15 237.50
    1220-0C 148-0 148-0 148-0s -16-1 16:15 7400.00
    1220-0P 3-0 5-5 3-0 5-5s +3-5 16:15 281.25
    1230-0P 3-5 6-4 3-5 6-4s +4-0 16:15 325.00
    1240-0C 129-7 129-7 129-7s -15-2 16:15 6493.75
    1240-0P 3-3 7-4 3-3 7-4s +4-4 16:15 375.00
    1250-0C 121-1 121-1 121-1s -14-6 16:15 6056.25
    1250-0P 4-0 10-0 4-0 8-6s +5-0 16:15 437.50
    1260-0C 112-4 112-4 112-4s -14-3 16:15 5625.00
    1260-0P 6-0 10-1 6-0 10-1s +5-3 16:15 506.25
    1270-0P 9-7 11-6 8-2 11-6s +6-0 16:15 587.50
    1280-0C 94-0 96-2 91-4 96-2s -12-7 16:15 4812.50
    1280-0P 10-0 13-6 8-5 13-6s +6-6 16:15 687.50
    1290-0P 9-6 16-0 9-6 16-0s +7-4 16:15 800.00
    1300-0C 70-6 81-1 70-6 81-1s -11-4 16:15 4056.25
    1300-0P 10-0 19-6 10-0 18-5s +8-2 16:15 931.25
    1310-0C 65-0 74-0 65-0 74-0s -10-6 16:15 3700.00
    1310-0P 16-0 21-4 16-0 21-4s +9-0 16:15 1075.00
    1320-0C 67-2 67-2 67-2s -9-7 16:15 3362.50
    1320-0P 15-0 24-6 15-0 24-6s +9-7 16:15 1237.50
    1330-0P 20-0 29-3 20-0 28-5s +10-7 16:15 1431.25
    1340-0C 50-0 55-2 46-0 55-2s -7-7 16:15 2762.50
    1340-0P 30-0 33-6 25-5 32-6s -6-2 16:15 1637.50
    1350-0C 41-0 50-0 39-5 49-7s -6-6 16:15 2493.75
    1350-0P 30-0 39-2 30-0 37-3s +13-0 16:15 1868.75
    1360-0C 37-3 44-6 35-6 44-6s -6-0 16:15 2237.50
    1360-0P 29-7 43-6 29-7 42-2s +13-6 16:15 2112.50
    1370-0C 40-7 40-7 31-0 40-2s -4-7 16:15 2012.50
    1370-0P 42-5 49-6 41-0 47-6s +14-7 16:15 2387.50
    1380-0C 37-6 37-6 28-0 36-1s -3-7 16:15 1806.25
    1380-0P 38-3 55-4 38-3 53-5s -8-5 16:15 2681.25
    1390-0C 29-7 32-5 26-1 32-2s -3-2 16:15 1612.50
    1390-0P 45-6 62-0 45-6 59-6s +16-4 16:15 2987.50
    1400-0C 30-0 30-0 21-2 28-6s +3-2 16:15 1437.50
    1400-0P 49-1 68-0 49-1 66-2s -10-2 16:15 3312.50
    1410-0C 22-0 25-6 20-2 25-5s -2-0 16:15 1281.25
    1410-0P 73-1 73-1 73-1s +17-6 16:15 3656.25
    1420-0C 20-0 22-6 16-1 22-6s +3-2 16:15 1137.50
    1420-0P 72-4 80-2 72-4 80-2s +18-2 16:15 4012.50
    1430-0C 14-2 21-1 14-2 20-2s -1-0 16:15 1012.50
    1430-0P 80-0 89-4 80-0 87-6s +18-6 16:15 4387.50
    1440-0C 15-4 18-2 12-5 18-0s -0-5 16:15 900.00
    1440-0P 87-6 95-4 87-6 95-4s +19-1 16:15 4775.00
    1450-0C 13-0 16-0 11-0 16-0s -0-3 16:15 800.00
    1450-0P 107-6 107-6 98-2 103-4s +19-3 16:15 5175.00
    1460-0C 10-6 14-2 9-5 14-2s -0-1 16:15 712.50
    1460-0P 113-0 113-0 103-5 111-5s +19-4 16:15 5581.25
    1470-0C 10-0 12-6 9-1 12-5s unch 16:15 631.25
    1470-0P 120-0 120-0 120-0s +19-6 16:15 6000.00
    1480-0C 8-5 11-2 7-7 11-1s unch 16:15 556.25
    1480-0P 128-4 128-4 128-4s +19-6 16:15 6425.00
    1490-0C 7-6 10-0 7-0 9-7s +0-1 16:15 493.75
    1490-0P 137-2 137-2 137-2s +19-7 16:15 6862.50
    1500-0C 7-0 9-6 6-0 8-6s +0-1 16:15 437.50
    1500-0P 135-0 146-1 135-0 146-1s +19-7 16:15 7306.25
    1510-0C 5-0 7-6 5-0 7-6s +0-2 16:15 387.50
    1510-0P 155-1 155-1 155-1s +20-0 16:15 7756.25
    1520-0C 5-4 7-0 4-6 7-0s +1-6 16:15 350.00
    1520-0P 164-3 164-3 164-3s +20-1 16:15 8218.75
    1530-0C 4-2 6-2 4-2 6-2s +0-3 16:15 312.50
    1530-0P 173-5 173-5 173-5s +20-1 16:15 8681.25
    1540-0C 3-6 5-5 3-6 5-5s +0-3 16:15 281.25
    1540-0P 183-0 183-0 183-0s +20-1 16:15 9150.00
    1550-0C 3-3 5-0 3-3 5-0s +0-3 16:15 250.00
    1550-0P 192-3 192-3 192-3s +20-1 16:15 9618.75
    1560-0C 3-4 4-5 3-2 4-5s +0-4 16:15 231.25
    1570-0C 4-1 4-1 4-1s +0-3 16:15 206.25
    1570-0P 211-4 211-4 211-4s +20-1 16:15 10575.00
    1580-0C 2-4 3-6 2-4 3-6s +0-3 16:15 187.50
    1590-0C 2-4 3-4 2-2 3-4s +0-4 16:15 175.00
    1600-0C 2-2 3-1 1-6 3-1s +0-4 16:15 156.25
    1600-0P 240-4 240-4 240-4s +20-2 16:15 12025.00
    1610-0C 2-7 2-7 2-7s +0-4 16:15 143.75
    1620-0C 2-2 2-4 2-2 2-4s +0-3 16:15 125.00
    1630-0C 1-5 2-2 1-5 2-2s +0-2 16:15 112.50
    1640-0C 2-0 2-0 2-0s +0-2 16:15 100.00
    1650-0C 1-2 1-7 1-2 1-7s +0-2 16:15 93.75
    1660-0C 1-0 1-5 1-0 1-5s +0-1 16:15 81.25
    1670-0C 1-4 1-4 1-4s +0-1 16:15 75.00
    1680-0C 1-3 1-3 1-3s +0-1 16:15 68.75
    1690-0C 0-6 1-2 0-6 1-2s +0-1 16:15 62.50
    1700-0C 0-6 1-1 0-5 1-1s +0-1 16:15 56.25
    1700-0P 338-3 338-3 338-3s +19-7 16:15 16918.75
    1710-0C 1-0 1-0 1-0s unch 16:15 50.00
    1720-0C 0-7 0-7 0-7s unch 16:15 43.75
    1730-0C 0-6 0-6 0-6s unch 16:15 37.50
    1740-0C 0-5 0-6 0-4 0-6s unch 16:15 37.50
    1750-0C 0-4 0-6 0-4 0-5s -0-1 16:15 31.25
    1760-0C 0-4 0-5 0-4 0-5s unch 16:15 31.25
    1770-0C 0-4 0-4 0-4s -0-1 16:15 25.00
    1780-0C 0-2 0-4 0-2 0-4s -0-1 16:15 25.00
    1790-0C 0-3 0-3 0-3s -0-1 16:15 18.75
    1800-0C 0-3 0-3 0-2 0-3s -0-1 16:15 18.75
    1800-0P 437-5 437-5 437-5s +19-5 16:15 21881.25
    1810-0C 0-3 0-3 0-3s -0-1 16:15 18.75
    1820-0C 0-3 0-3 0-3 0-3s unch 16:15 18.75
    1830-0C 0-2 0-2 0-2s -0-1 16:15 12.50
    1840-0C 0-3 0-3 0-2 0-2s -0-1 16:15 12.50
    1850-0C 0-3 0-3 0-2 0-2s -0-1 16:15 12.50
    1860-0C 0-2 0-2 0-2s -0-1 16:15 12.50
    1880-0C 0-2 0-2 0-2s unch 16:15 12.50
    1900-0C 0-2 0-2 0-2 0-2s unch 16:15 12.50
    1920-0C 0-1 0-1 0-1s -0-1 16:15 6.25
    1940-0C 0-1 0-1 0-1s unch 16:15 6.25
    1960-0C 0-1 0-1 0-1s unch 16:15 6.25
    2000-0C 0-1 0-1 0-1s unch 16:15 6.25
    2100-0C 0-1 0-1 0-1 0-1s unch 16:15 6.25
    2100-0P 737-4 737-4 737-4s +19-6 16:15 36875.00
    2160-0C 0-1 0-1 0-1s unch 16:15 6.25
    StrikeOpenHighLowCurrentChangeTimePrem ($)
     
    Call Premium Total: $272,637.50
    Put Premium Total: $223,318.75
    Call/Put Premium Ratio: 1.22

    Call Open Interest Total: 187,783
    Put Open Interest Total: 167,333
    Call/Put Open Interest Ratio: 1.12



    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