RSS for Soybeans
Delayed 10 minute data as of December 03, 2008 16:53 CST





| Type | Strike | Last | Net Chg |
Open | High | Low | Close | Settle | Prev Settle | Hi/Lo Limit | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Put | 280'0 |
0'6 |
+0'2
|
0'0 |
0'6 |
0'4 |
|
0'6 |
0'4 |
|
|
| Put | 300'0 |
1'0 |
+0'2
|
0'0 |
1'0 |
0'6 |
|
1'0 |
0'6 |
|
|
| Put | 400'0 |
3'3 |
+0'3
|
0'0 |
3'3 |
3'0 |
|
3'3 |
3'0 |
|
|
| Put | 420'0 |
4'1 |
+0'3
|
0'0 |
4'1 |
3'6 |
|
4'1 |
3'6 |
|
|
| Put | 500'0 |
8'0 |
Unch |
0'0 |
8'0 |
8'0 |
|
8'0 |
8'0 |
|
|
| Put | 540'0 |
12'6 |
Unch |
0'0 |
12'6 |
12'6 |
|
12'6 |
12'6 |
|
|
| Put | 600'0 |
23'0 |
-0'2
|
23'2 |
23'2 |
23'0 |
|
23'0 |
23'2 |
|
|
| Put | 620'0 |
27'3 |
-0'4
|
0'0 |
27'7 |
27'3 |
|
27'3 |
27'7 |
|
|
| Put | 660'0 |
37'5 |
-1'1
|
0'0 |
38'6 |
37'5 |
|
37'5 |
38'6 |
|
|
| Put | 700'0 |
50'0 |
-2'0
|
0'0 |
52'0 |
50'0 |
|
50'0 |
52'0 |
|
|
| Put | 720'0 |
57'2 |
-1'6
|
0'0 |
59'0 |
57'2 |
|
57'2 |
59'0 |
|
|
| Put | 740'0 |
65'0 |
-1'4
|
0'0 |
66'4 |
65'0 |
|
65'0 |
66'4 |
|
|
| Put | 760'0 |
73'3 |
-1'6
|
0'0 |
75'1 |
73'3 |
|
73'3 |
75'1 |
|
|
| Put | 800'0 |
92'0 |
-2'0
|
0'0 |
94'0 |
92'0 |
|
92'0 |
94'0 |
|
|
| Put | 840'0 |
112'3 |
-1'7
|
0'0 |
114'2 |
112'3 |
|
112'3 |
114'2 |
|
|
| Put | 860'0 |
123'3 |
-1'7
|
118'0 |
123'3 |
118'0 |
|
123'3 |
125'2 |
|
|
| Put | 880'0 |
134'6 |
-1'7
|
0'0 |
136'5 |
134'6 |
|
134'6 |
136'5 |
|
|
| Put | 900'0 |
146'5 |
-1'7
|
0'0 |
148'4 |
146'5 |
|
146'5 |
148'4 |
|
|
| Put | 920'0 |
159'2 |
-1'7
|
0'0 |
161'1 |
159'2 |
|
159'2 |
161'1 |
|
|
| Put | 940'0 |
172'2 |
-1'7
|
0'0 |
174'1 |
172'2 |
|
172'2 |
174'1 |
|
|
| Put | 960'0 |
185'7 |
-1'6
|
0'0 |
187'5 |
185'7 |
|
185'7 |
187'5 |
|
|
| Put | 980'0 |
199'6 |
-1'6
|
0'0 |
201'4 |
199'6 |
|
199'6 |
201'4 |
|
|
| Put | 1000'0 |
214'0 |
-1'6
|
0'0 |
215'6 |
214'0 |
|
214'0 |
215'6 |
|
|
| Put | 1020'0 |
228'5 |
-1'5
|
0'0 |
230'2 |
228'5 |
|
228'5 |
230'2 |
|
|
| Put | 1040'0 |
243'6 |
-1'3
|
0'0 |
245'1 |
243'6 |
|
243'6 |
245'1 |
|
|
| Put | 1060'0 |
259'1 |
-1'1
|
0'0 |
260'2 |
259'1 |
|
259'1 |
260'2 |
|
|
| Put | 1080'0 |
274'6 |
-1'0
|
0'0 |
275'6 |
274'6 |
|
274'6 |
275'6 |
|
|
| Put | 1100'0 |
290'6 |
-0'6
|
0'0 |
291'4 |
290'6 |
|
290'6 |
291'4 |
|
|
| Put | 1120'0 |
307'3 |
-0'5
|
0'0 |
308'0 |
307'3 |
|
307'3 |
308'0 |
|
|
| Put | 1140'0 |
324'1 |
-0'4
|
0'0 |
324'5 |
324'1 |
|
324'1 |
324'5 |
|
|
| Put | 1160'0 |
341'2 |
-0'3
|
0'0 |
341'5 |
341'2 |
|
341'2 |
341'5 |
|
|
| Put | 1180'0 |
358'3 |
-0'3
|
0'0 |
358'6 |
358'3 |
|
358'3 |
358'6 |
|
|
| Put | 1200'0 |
375'7 |
-0'2
|
0'0 |
376'1 |
375'7 |
|
375'7 |
376'1 |
|
|
| Put | 1220'0 |
393'2 |
-0'2
|
0'0 |
393'4 |
393'2 |
|
393'2 |
393'4 |
|
|
| Put | 1240'0 |
410'7 |
-0'2
|
0'0 |
411'1 |
410'7 |
|
410'7 |
411'1 |
|
|
| Put | 1260'0 |
428'4 |
-0'3
|
0'0 |
428'7 |
428'4 |
|
428'4 |
428'7 |
|
|
| Put | 1280'0 |
446'3 |
-0'4
|
0'0 |
446'7 |
446'3 |
|
446'3 |
446'7 |
|
|
| Put | 1300'0 |
464'4 |
-0'4
|
0'0 |
465'0 |
464'4 |
|
464'4 |
465'0 |
|
|
| Put | 1320'0 |
483'0 |
-0'3
|
0'0 |
483'3 |
483'0 |
|
483'0 |
483'3 |
|
|
| Put | 1340'0 |
501'5 |
-0'1
|
0'0 |
501'6 |
501'5 |
|
501'5 |
501'6 |
|
|
| Put | 1360'0 |
520'2 |
+0'1
|
0'0 |
520'2 |
520'1 |
|
520'2 |
520'1 |
|
|
| Put | 1380'0 |
539'0 |
+0'1
|
0'0 |
539'0 |
538'7 |
|
539'0 |
538'7 |
|
|
| Put | 1400'0 |
557'7 |
+0'2
|
0'0 |
557'7 |
557'5 |
|
557'7 |
557'5 |
|
|
| Put | 1420'0 |
576'7 |
+0'3
|
0'0 |
576'7 |
576'4 |
|
576'7 |
576'4 |
|
|
| Put | 1460'0 |
615'0 |
+0'5
|
0'0 |
615'0 |
614'3 |
|
615'0 |
614'3 |
|
|
| Put | 1480'0 |
634'2 |
+0'6
|
0'0 |
634'2 |
633'4 |
|
634'2 |
633'4 |
|
|
| Put | 1500'0 |
653'3 |
+0'5
|
0'0 |
653'3 |
652'6 |
|
653'3 |
652'6 |
|
|
| Put | 1520'0 |
672'5 |
+0'5
|
0'0 |
672'5 |
672'0 |
|
672'5 |
672'0 |
|
|
| Put | 1540'0 |
691'7 |
+0'4
|
0'0 |
691'7 |
691'3 |
|
691'7 |
691'3 |
|
|
| Put | 2000'0 |
1145'2 |
+1'2
|
0'0 |
1145'2 |
1144'0 |
|
1145'2 |
1144'0 |
|
|
| Call | 280'0 |
574'6 |
-1'2
|
0'0 |
576'0 |
574'6 |
|
574'6 |
576'0 |
|
|
| Call | 300'0 |
554'6 |
-1'2
|
0'0 |
556'0 |
554'6 |
|
554'6 |
556'0 |
|
|
| Call | 420'0 |
435'6 |
-1'0
|
0'0 |
436'6 |
435'6 |
|
435'6 |
436'6 |
|
|
| Call | 500'0 |
359'4 |
-1'2
|
0'0 |
360'6 |
359'4 |
|
359'4 |
360'6 |
|
|
| Call | 800'0 |
146'0 |
-3'2
|
0'0 |
149'2 |
146'0 |
|
146'0 |
149'2 |
|
|
| Call | 860'0 |
118'1 |
-3'1
|
0'0 |
121'2 |
118'1 |
|
118'1 |
121'2 |
|
|
| Call | 880'0 |
109'6 |
-3'1
|
0'0 |
112'7 |
109'6 |
|
109'6 |
112'7 |
|
|
| Call | 900'0 |
102'0 |
-3'0
|
100'0 |
102'0 |
100'0 |
|
102'0 |
105'0 |
|
|
| Call | 920'0 |
94'7 |
-3'0
|
0'0 |
97'7 |
94'7 |
|
94'7 |
97'7 |
|
|
| Call | 940'0 |
88'1 |
-3'0
|
0'0 |
91'1 |
88'1 |
|
88'1 |
91'1 |
|
|
| Call | 960'0 |
81'7 |
-3'0
|
0'0 |
84'7 |
81'7 |
|
81'7 |
84'7 |
|
|
| Call | 980'0 |
76'0 |
-3'0
|
0'0 |
79'0 |
76'0 |
|
76'0 |
79'0 |
|
|
| Call | 1000'0 |
70'4 |
-3'0
|
74'4 |
74'4 |
70'4 |
|
70'4 |
73'4 |
|
|
| Call | 1020'0 |
65'3 |
-2'7
|
0'0 |
68'2 |
65'3 |
|
65'3 |
68'2 |
|
|
| Call | 1040'0 |
60'6 |
-2'5
|
0'0 |
63'3 |
60'6 |
|
60'6 |
63'3 |
|
|
| Call | 1060'0 |
56'3 |
-2'3
|
0'0 |
58'6 |
56'3 |
|
56'3 |
58'6 |
|
|
| Call | 1080'0 |
52'2 |
-2'2
|
0'0 |
54'4 |
52'2 |
|
52'2 |
54'4 |
|
|
| Call | 1100'0 |
48'4 |
-2'0
|
44'0 |
50'4 |
44'0 |
|
48'4 |
50'4 |
|
|
| Call | 1120'0 |
45'2 |
-1'7
|
0'0 |
47'1 |
45'2 |
|
45'2 |
47'1 |
|
|
| Call | 1140'0 |
42'2 |
-1'6
|
44'0 |
44'0 |
42'2 |
|
42'2 |
44'0 |
|
|
| Call | 1160'0 |
39'4 |
-1'5
|
0'0 |
41'1 |
39'4 |
|
39'4 |
41'1 |
|
|
| Call | 1180'0 |
36'7 |
-1'5
|
0'0 |
38'4 |
36'7 |
|
36'7 |
38'4 |
|
|
| Call | 1200'0 |
34'4 |
-1'4
|
0'0 |
36'0 |
34'4 |
|
34'4 |
36'0 |
|
|
| Call | 1220'0 |
32'1 |
-1'4
|
0'0 |
33'5 |
32'1 |
|
32'1 |
33'5 |
|
|
| Call | 1240'0 |
29'7 |
-1'4
|
0'0 |
31'3 |
29'7 |
|
29'7 |
31'3 |
|
|
| Call | 1260'0 |
27'6 |
-1'5
|
0'0 |
29'3 |
27'6 |
|
27'6 |
29'3 |
|
|
| Call | 1280'0 |
25'6 |
-1'6
|
0'0 |
27'4 |
25'6 |
|
25'6 |
27'4 |
|
|
| Call | 1300'0 |
24'0 |
-1'6
|
0'0 |
25'6 |
24'0 |
|
24'0 |
25'6 |
|
|
| Call | 1320'0 |
22'5 |
-1'5
|
0'0 |
24'2 |
22'5 |
|
22'5 |
24'2 |
|
|
| Call | 1340'0 |
21'3 |
-1'3
|
0'0 |
22'6 |
21'3 |
|
21'3 |
22'6 |
|
|
| Call | 1360'0 |
20'1 |
-1'2
|
0'0 |
21'3 |
20'1 |
|
20'1 |
21'3 |
|
|
| Call | 1380'0 |
19'0 |
-1'1
|
0'0 |
20'1 |
19'0 |
|
19'0 |
20'1 |
|
|
| Call | 1400'0 |
18'0 |
-1'0
|
20'0 |
20'0 |
18'0 |
|
18'0 |
19'0 |
|
|
| Call | 1420'0 |
17'1 |
-0'7
|
0'0 |
18'0 |
17'1 |
|
17'1 |
18'0 |
|
|
| Call | 1440'0 |
16'2 |
-0'6
|
0'0 |
17'0 |
16'2 |
|
16'2 |
17'0 |
|
|
| Call | 1460'0 |
15'3 |
-0'6
|
0'0 |
16'1 |
15'3 |
|
15'3 |
16'1 |
|
|
| Call | 1480'0 |
14'6 |
-0'4
|
0'0 |
15'2 |
14'6 |
|
14'6 |
15'2 |
|
|
| Call | 1500'0 |
14'0 |
-0'5
|
0'0 |
14'5 |
14'0 |
|
14'0 |
14'5 |
|
|
| Call | 1520'0 |
13'2 |
-0'6
|
0'0 |
14'0 |
13'2 |
|
13'2 |
14'0 |
|
|
| Call | 1540'0 |
12'5 |
-0'7
|
0'0 |
13'4 |
12'5 |
|
12'5 |
13'4 |
|
|
| Call | 1580'0 |
11'4 |
-1'0
|
0'0 |
12'4 |
11'4 |
|
11'4 |
12'4 |
|
|
| Call | 1600'0 |
11'0 |
-1'0
|
0'0 |
12'0 |
11'0 |
|
11'0 |
12'0 |
|
|
| Call | 1680'0 |
9'3 |
-1'0
|
0'0 |
10'3 |
9'3 |
|
9'3 |
10'3 |
|
|
| Call | 1700'0 |
9'0 |
-1'0
|
0'0 |
10'0 |
9'0 |
|
9'0 |
10'0 |
|
|
| Call | 1800'0 |
7'4 |
-1'0
|
0'0 |
8'4 |
7'4 |
|
7'4 |
8'4 |
|
|
| Call | 1900'0 |
6'4 |
-0'4
|
0'0 |
7'0 |
6'4 |
|
6'4 |
7'0 |
|
|
| Call | 2000'0 |
5'4 |
-0'4
|
0'0 |
6'0 |
5'4 |
|
5'4 |
6'0 |
|
|
| Call | 2200'0 |
3'4 |
-0'2
|
0'0 |
3'6 |
3'4 |
|
3'4 |
3'6 |
|
|
| Call | 2400'0 |
2'6 |
+0'2
|
0'0 |
2'6 |
2'4 |
|
2'6 |
2'4 |
|
|
| Call | 2500'0 |
2'4 |
+0'4
|
0'0 |
2'4 |
2'0 |
|
2'4 |
2'0 |
|
|
Table generated December 03, 2008 16:53 CST
| |||||||||||