RSS for Soybeans
Delayed 10 minute data as of July 03, 2009 20:03 CDT





| Type | Strike | Last | Net Chg |
Open | High | Low | Close | Settle | Prev Settle | Hi/Lo Limit | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Put | 220'0 |
-
|
|
|
|
|
|
0'1 |
|
||
| Put | 280'0 |
-
|
|
|
|
|
|
0'1 |
|
||
| Put | 300'0 |
-
|
|
|
|
|
|
0'1 |
|
||
| Put | 400'0 |
-
|
|
|
|
|
|
0'2 |
|
||
| Put | 420'0 |
-
|
|
|
|
|
|
0'2 |
|
||
| Put | 480'0 |
-
|
|
|
|
|
|
0'4 |
|
||
| Put | 500'0 |
-
|
|
|
|
|
|
0'4 |
|
||
| Put | 520'0 |
-
|
|
|
|
|
|
0'4 |
|
||
| Put | 540'0 |
-
|
|
|
|
|
|
0'5 |
|
||
| Put | 560'0 |
-
|
|
|
|
|
|
0'5 |
|
||
| Put | 580'0 |
-
|
|
|
|
|
|
0'6 |
|
||
| Put | 600'0 |
-
|
|
|
|
|
|
0'6 |
|
||
| Put | 620'0 |
-
|
|
|
|
|
|
1'0 |
|
||
| Put | 640'0 |
-
|
|
|
|
|
|
1'3 |
|
||
| Put | 660'0 |
-
|
|
|
|
|
|
1'7 |
|
||
| Put | 680'0 |
-
|
|
|
|
|
|
2'4 |
|
||
| Put | 700'0 |
-
|
|
|
|
|
|
3'2 |
|
||
| Put | 720'0 |
-
|
|
|
|
|
|
4'4 |
|
||
| Put | 740'0 |
-
|
|
|
|
|
|
6'2 |
|
||
| Put | 760'0 |
-
|
|
|
|
|
|
8'2 |
|
||
| Put | 780'0 |
-
|
|
|
|
|
|
10'7 |
|
||
| Put | 800'0 |
-
|
|
|
|
|
|
14'0 |
|
||
| Put | 820'0 |
-
|
|
|
|
|
|
17'5 |
|
||
| Put | 840'0 |
-
|
|
|
|
|
|
22'0 |
|
||
| Put | 860'0 |
-
|
|
|
|
|
|
27'0 |
|
||
| Put | 880'0 |
-
|
|
|
|
|
|
32'6 |
|
||
| Put | 900'0 |
-
|
|
|
|
|
|
39'2 |
|
||
| Put | 920'0 |
-
|
|
|
|
|
|
46'4 |
|
||
| Put | 940'0 |
-
|
|
|
|
|
|
54'4 |
|
||
| Put | 960'0 |
-
|
|
|
|
|
|
63'1 |
|
||
| Put | 980'0 |
-
|
|
|
|
|
|
72'6 |
|
||
| Put | 1000'0 |
-
|
|
|
|
|
|
83'0 |
|
||
| Put | 1020'0 |
-
|
|
|
|
|
|
94'7 |
|
||
| Put | 1040'0 |
-
|
|
|
|
|
|
107'2 |
|
||
| Put | 1060'0 |
-
|
|
|
|
|
|
120'4 |
|
||
| Put | 1080'0 |
-
|
|
|
|
|
|
134'2 |
|
||
| Put | 1100'0 |
-
|
|
|
|
|
|
148'6 |
|
||
| Put | 1120'0 |
-
|
|
|
|
|
|
163'5 |
|
||
| Put | 1140'0 |
-
|
|
|
|
|
|
179'0 |
|
||
| Put | 1160'0 |
-
|
|
|
|
|
|
194'7 |
|
||
| Put | 1180'0 |
-
|
|
|
|
|
|
211'1 |
|
||
| Put | 1200'0 |
-
|
|
|
|
|
|
227'6 |
|
||
| Put | 1220'0 |
-
|
|
|
|
|
|
244'4 |
|
||
| Put | 1240'0 |
-
|
|
|
|
|
|
261'6 |
|
||
| Put | 1260'0 |
-
|
|
|
|
|
|
279'2 |
|
||
| Put | 1280'0 |
-
|
|
|
|
|
|
296'6 |
|
||
| Put | 1300'0 |
-
|
|
|
|
|
|
314'6 |
|
||
| Put | 1320'0 |
-
|
|
|
|
|
|
332'5 |
|
||
| Put | 1340'0 |
-
|
|
|
|
|
|
350'7 |
|
||
| Put | 1360'0 |
-
|
|
|
|
|
|
369'3 |
|
||
| Put | 1380'0 |
-
|
|
|
|
|
|
387'7 |
|
||
| Put | 1400'0 |
-
|
|
|
|
|
|
406'4 |
|
||
| Put | 1420'0 |
-
|
|
|
|
|
|
425'4 |
|
||
| Put | 1460'0 |
-
|
|
|
|
|
|
463'5 |
|
||
| Put | 1480'0 |
-
|
|
|
|
|
|
482'7 |
|
||
| Put | 1500'0 |
-
|
|
|
|
|
|
502'1 |
|
||
| Put | 1520'0 |
-
|
|
|
|
|
|
521'3 |
|
||
| Put | 1540'0 |
-
|
|
|
|
|
|
540'5 |
|
||
| Put | 1600'0 |
-
|
|
|
|
|
|
599'0 |
|
||
| Put | 2000'0 |
-
|
|
|
|
|
|
994'2 |
|
||
| Call | 220'0 |
|
-
|
|
|
|
|
|
786'0 |
|
|
| Call | 280'0 |
|
-
|
|
|
|
|
|
726'0 |
|
|
| Call | 300'0 |
|
-
|
|
|
|
|
|
706'0 |
|
|
| Call | 420'0 |
|
-
|
|
|
|
|
|
586'0 |
|
|
| Call | 480'0 |
|
-
|
|
|
|
|
|
526'0 |
|
|
| Call | 500'0 |
|
-
|
|
|
|
|
|
506'0 |
|
|
| Call | 660'0 |
|
-
|
|
|
|
|
|
347'2 |
|
|
| Call | 680'0 |
|
-
|
|
|
|
|
|
327'7 |
|
|
| Call | 700'0 |
|
-
|
|
|
|
|
|
308'5 |
|
|
| Call | 720'0 |
|
-
|
|
|
|
|
|
289'7 |
|
|
| Call | 740'0 |
|
-
|
|
|
|
|
|
271'5 |
|
|
| Call | 760'0 |
|
-
|
|
|
|
|
|
253'5 |
|
|
| Call | 780'0 |
|
-
|
|
|
|
|
|
236'2 |
|
|
| Call | 800'0 |
|
-
|
|
|
|
|
|
219'4 |
|
|
| Call | 820'0 |
|
-
|
|
|
|
|
|
203'1 |
|
|
| Call | 840'0 |
|
-
|
|
|
|
|
|
187'4 |
|
|
| Call | 860'0 |
|
-
|
|
|
|
|
|
172'5 |
|
|
| Call | 880'0 |
|
-
|
|
|
|
|
|
158'3 |
|
|
| Call | 900'0 |
|
-
|
|
|
|
|
|
145'0 |
|
|
| Call | 920'0 |
|
-
|
|
|
|
|
|
132'2 |
|
|
| Call | 940'0 |
|
-
|
|
|
|
|
|
120'3 |
|
|
| Call | 960'0 |
|
-
|
|
|
|
|
|
109'0 |
|
|
| Call | 980'0 |
|
-
|
|
|
|
|
|
98'5 |
|
|
| Call | 1000'0 |
|
-
|
|
|
|
|
|
89'0 |
|
|
| Call | 1020'0 |
|
-
|
|
|
|
|
|
80'7 |
|
|
| Call | 1040'0 |
|
-
|
|
|
|
|
|
73'3 |
|
|
| Call | 1060'0 |
|
-
|
|
|
|
|
|
66'5 |
|
|
| Call | 1080'0 |
|
-
|
|
|
|
|
|
60'4 |
|
|
| Call | 1100'0 |
|
-
|
|
|
|
|
|
55'0 |
|
|
| Call | 1120'0 |
|
-
|
|
|
|
|
|
50'0 |
|
|
| Call | 1140'0 |
|
-
|
|
|
|
|
|
45'3 |
|
|
| Call | 1160'0 |
|
-
|
|
|
|
|
|
41'2 |
|
|
| Call | 1180'0 |
|
-
|
|
|
|
|
|
37'5 |
|
|
| Call | 1200'0 |
|
-
|
|
|
|
|
|
34'2 |
|
|
| Call | 1220'0 |
|
-
|
|
|
|
|
|
31'1 |
|
|
| Call | 1240'0 |
|
-
|
|
|
|
|
|
28'3 |
|
|
| Call | 1260'0 |
|
-
|
|
|
|
|
|
25'7 |
|
|
| Call | 1280'0 |
|
-
|
|
|
|
|
|
23'4 |
|
|
| Call | 1300'0 |
|
-
|
|
|
|
|
|
21'4 |
|
|
| Call | 1320'0 |
|
-
|
|
|
|
|
|
19'4 |
|
|
| Call | 1340'0 |
|
-
|
|
|
|
|
|
17'6 |
|
|
| Call | 1360'0 |
|
-
|
|
|
|
|
|
16'2 |
|
|
| Call | 1380'0 |
|
-
|
|
|
|
|
|
14'6 |
|
|
| Call | 1400'0 |
|
-
|
|
|
|
|
|
13'4 |
|
|
| Call | 1420'0 |
|
-
|
|
|
|
|
|
12'4 |
|
|
| Call | 1440'0 |
|
-
|
|
|
|
|
|
11'4 |
|
|
| Call | 1460'0 |
|
-
|
|
|
|
|
|
10'6 |
|
|
| Call | 1480'0 |
|
-
|
|
|
|
|
|
10'0 |
|
|
| Call | 1500'0 |
|
-
|
|
|
|
|
|
9'2 |
|
|
| Call | 1520'0 |
|
-
|
|
|
|
|
|
8'4 |
|
|
| Call | 1540'0 |
|
-
|
|
|
|
|
|
7'7 |
|
|
| Call | 1560'0 |
|
-
|
|
|
|
|
|
7'2 |
|
|
| Call | 1580'0 |
|
-
|
|
|
|
|
|
6'6 |
|
|
| Call | 1600'0 |
|
-
|
|
|
|
|
|
6'2 |
|
|
| Call | 1620'0 |
|
-
|
|
|
|
|
|
5'7 |
|
|
| Call | 1640'0 |
|
-
|
|
|
|
|
|
5'5 |
|
|
| Call | 1660'0 |
|
-
|
|
|
|
|
|
5'2 |
|
|
| Call | 1680'0 |
|
-
|
|
|
|
|
|
5'0 |
|
|
| Call | 1700'0 |
|
-
|
|
|
|
|
|
4'6 |
|
|
| Call | 1720'0 |
|
-
|
|
|
|
|
|
4'5 |
|
|
| Call | 1740'0 |
|
-
|
|
|
|
|
|
4'4 |
|
|
| Call | 1760'0 |
|
-
|
|
|
|
|
|
4'3 |
|
|
| Call | 1800'0 |
|
-
|
|
|
|
|
|
4'2 |
|
|
| Call | 1820'0 |
|
-
|
|
|
|
|
|
3'7 |
|
|
| Call | 1900'0 |
|
-
|
|
|
|
|
|
2'4 |
|
|
| Call | 2000'0 |
|
-
|
|
|
|
|
|
1'4 |
|
|
| Call | 2140'0 |
|
-
|
|
|
|
|
|
1'1 |
|
|
| Call | 2200'0 |
|
-
|
|
|
|
|
|
1'0 |
|
|
| Call | 2400'0 |
|
-
|
|
|
|
|
|
0'7 |
|
|
| Call | 2500'0 |
|
-
|
|
|
|
|
|
0'2 |
|
|
Table generated July 03, 2009 20:03 CDT
| |||||||||||