S&P 500
2792.67
+17.79 +0.64%
Dow Indu
26031.81
+181.18 +0.70%
Nasdaq
7527.55
+67.84 +0.91%
Crude Oil
57.11
+0.15 +0.27%
Gold
1327.835
+2.335 +0.18%
Euro
1.133950
+0.000200 +0.02%
US Dollar
96.487
0.000 0.00%
Strong

Options Chain SOYBEAN OIL Mar 2019 (CBOT:ZL.H19)

MarketNameOpenHighLowLastChangePctTime
ZL.H19SOYBEAN OIL Mar 201930.4830.5530.3030.52+0.03+0.10%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-220.14OZL.H19.1400C16.33  OZL.H19.1400P0.005  
2019-02-220.145OZL.H19.1450C15.830  OZL.H19.1450P0.005  
2019-02-220.15OZL.H19.1500C15.330  OZL.H19.1500P0.005  
2019-02-220.155OZL.H19.1550C14.830 3OZL.H19.1550P0.005  
2019-02-220.16OZL.H19.1600C14.330  OZL.H19.1600P0.005  
2019-02-220.165OZL.H19.1650C13.830  OZL.H19.1650P0.005  
2019-02-220.17OZL.H19.1700C13.330  OZL.H19.1700P0.005  
2019-02-220.175OZL.H19.1750C12.830 1OZL.H19.1750P0.005  
2019-02-220.18OZL.H19.1800C12.330  OZL.H19.1800P0.005  
2019-02-220.185OZL.H19.1850C11.830 1OZL.H19.1850P0.005  
2019-02-220.19OZL.H19.1900C11.330 1OZL.H19.1900P0.005  
2019-02-220.195OZL.H19.1950C10.830  OZL.H19.1950P0.005  
2019-02-220.2OZL.H19.2000C9.955  OZL.H19.2000P0.005  
2019-02-220.205OZL.H19.2050C9.455  OZL.H19.2050P0.005  
2019-02-220.21OZL.H19.2100C8.955  OZL.H19.2100P0.005  
2019-02-220.215OZL.H19.2150C8.455 1OZL.H19.2150P0.005  
2019-02-220.22OZL.H19.2200C7.955  OZL.H19.2200P0.005  
2019-02-220.225OZL.H19.2250C7.455+0.100 OZL.H19.2250P0.005  
2019-02-220.23OZL.H19.2300C6.955  OZL.H19.2300P0.005 1
2019-02-220.235OZL.H19.2350C6.455  OZL.H19.2350P0.005 10
2019-02-220.24OZL.H19.2400C5.955  OZL.H19.2400P0.005 1
2019-02-220.245OZL.H19.2450C5.455  OZL.H19.2450P0.0050.00055
2019-02-220.25OZL.H19.2500C4.955-0.110 OZL.H19.2500P0.005+0.005275
2019-02-220.255OZL.H19.2550C4.455  OZL.H19.2550P0.005+0.00536
2019-02-220.26OZL.H19.2600C3.955  OZL.H19.2600P0.0050.000430
2019-02-220.265OZL.H19.2650C3.455  OZL.H19.2650P0.0050.0002913
2019-02-220.27OZL.H19.2700C2.955+2.16076OZL.H19.2700P0.0050.0002045
2019-02-220.275OZL.H19.2750C2.455+0.13578OZL.H19.2750P0.0050.0002032
2019-02-220.28OZL.H19.2800C1.700-0.2401393OZL.H19.2800P0.0050.0003419
2019-02-220.285OZL.H19.2850C1.750+0.2851287OZL.H19.2850P0.005+0.0054230
2019-02-220.29OZL.H19.2900C1.430+0.4653802OZL.H19.2900P0.010-0.0101372
2019-02-220.295OZL.H19.2950C1.000+0.0051729OZL.H19.2950P0.005-0.035253
2019-02-220.3OZL.H19.3000C0.460-0.0652690OZL.H19.3000P0.005-0.030378
2019-02-220.305OZL.H19.3050C0.040-0.135946OZL.H19.3050P0.005-0.180109
2019-02-220.31OZL.H19.3100C0.005-0.0453289OZL.H19.3100P0.495-0.565386
2019-02-220.315OZL.H19.3150C0.005-0.0101252OZL.H19.3150P1.240-0.310 
2019-02-220.32OZL.H19.3200C0.0050.0001608OZL.H19.3200P2.055  
2019-02-220.325OZL.H19.3250C0.005-0.005125OZL.H19.3250P2.555  
2019-02-220.33OZL.H19.3300C0.005+0.015686OZL.H19.3300P3.055 200
2019-02-220.335OZL.H19.3350C0.005-0.01094OZL.H19.3350P3.555  
2019-02-220.34OZL.H19.3400C0.0050.000393OZL.H19.3400P4.055  
2019-02-220.345OZL.H19.3450C0.005-0.00531OZL.H19.3450P4.555  
2019-02-220.35OZL.H19.3500C0.0050.00061OZL.H19.3500P5.055-0.045 
2019-02-220.355OZL.H19.3550C0.0050.00045OZL.H19.3550P5.555 89
2019-02-220.36OZL.H19.3600C0.005 124OZL.H19.3600P6.055  
2019-02-220.365OZL.H19.3650C0.005  OZL.H19.3650P6.555  
2019-02-220.37OZL.H19.3700C0.0050.00062OZL.H19.3700P7.055  
2019-02-220.375OZL.H19.3750C0.005  OZL.H19.3750P7.555  
2019-02-220.38OZL.H19.3800C0.005 9OZL.H19.3800P8.055  
2019-02-220.385OZL.H19.3850C0.005  OZL.H19.3850P8.555  
2019-02-220.39OZL.H19.3900C0.005  OZL.H19.3900P9.055  
2019-02-220.395OZL.H19.3950C0.005  OZL.H19.3950P9.555  
2019-02-220.4OZL.H19.4000C0.005 2OZL.H19.4000P10.055  
2019-02-220.405OZL.H19.4050C0.005  OZL.H19.4050P10.170  
2019-02-220.41OZL.H19.4100C0.005  OZL.H19.4100P10.670  
2019-02-220.415OZL.H19.4150C0.005  OZL.H19.4150P11.170  
2019-02-220.42OZL.H19.4200C0.005  OZL.H19.4200P11.670  
2019-02-220.425OZL.H19.4250C0.005  OZL.H19.4250P12.170  
2019-02-220.43OZL.H19.4300C0.005  OZL.H19.4300P12.670  
2019-02-220.435OZL.H19.4350C0.005  OZL.H19.4350P13.170  
2019-02-220.44OZL.H19.4400C0.005  OZL.H19.4400P13.670  
2019-02-220.445OZL.H19.4450C0.005  OZL.H19.4450P14.170  
2019-02-220.45OZL.H19.4500C0.005  OZL.H19.4500P14.670  
2019-02-220.455OZL.H19.4550C0.005  OZL.H19.4550P15.170  
2019-02-220.46OZL.H19.4600C0.005  OZL.H19.4600P15.670  
2019-02-220.465OZL.H19.4650C0.005  OZL.H19.4650P16.170  
2019-02-220.47OZL.H19.4700C0.005  OZL.H19.4700P16.670  
2019-02-220.475OZL.H19.4750C0.005  OZL.H19.4750P17.170  
2019-02-220.48OZL.H19.4800C0.005  OZL.H19.4800P17.670  
2019-02-220.485OZL.H19.4850C0.005  OZL.H19.4850P18.170  
2019-02-220.49OZL.H19.4900C0.005  OZL.H19.4900P18.670  
2019-02-220.495OZL.H19.4950C0.005  OZL.H19.4950P19.170  
2019-02-220.5OZL.H19.5000C0.005  OZL.H19.5000P19.670  
2019-02-220.505OZL.H19.5050C0.005  OZL.H19.5050P20.170  
2019-02-220.51OZL.H19.5100C0.005  OZL.H19.5100P20.670  
2019-02-220.515OZL.H19.5150C0.005  OZL.H19.5150P21.170  
2019-02-2215OZL.H19.15000C13.300+0.140 OZL.H19.15000P0.0050.000 
2019-02-2215.5OZL.H19.15500C12.800+0.1403OZL.H19.15500P0.0050.000 
2019-02-2216OZL.H19.16000C12.300+0.140 OZL.H19.16000P0.0050.000 
2019-02-2216.5OZL.H19.16500C11.800+0.140 OZL.H19.16500P0.0050.000 
2019-02-2217OZL.H19.17000C11.300+0.140 OZL.H19.17000P0.0050.000 
2019-02-2217.5OZL.H19.17500C10.800+0.1401OZL.H19.17500P0.0050.000 
2019-02-2218OZL.H19.18000C10.300+0.140 OZL.H19.18000P0.0050.000 
2019-02-2218.5OZL.H19.18500C9.800+0.1401OZL.H19.18500P0.0050.000 
2019-02-2219OZL.H19.19000C9.300+0.1401OZL.H19.19000P0.0050.000 
2019-02-2219.5OZL.H19.19500C8.800+0.140 OZL.H19.19500P0.0050.000 
2019-02-2220OZL.H19.20000C8.300+0.140 OZL.H19.20000P0.0050.000 
2019-02-2220.5OZL.H19.20500C7.800+0.140 OZL.H19.20500P0.0050.000 
2019-02-2221OZL.H19.21000C7.300+0.140 OZL.H19.21000P0.0050.000 
2019-02-2221.5OZL.H19.21500C6.800+0.1401OZL.H19.21500P0.0050.000 
2019-02-2222OZL.H19.22000C6.300+0.140 OZL.H19.22000P0.0050.000 
2019-02-2222.5OZL.H19.22500C5.800+0.140 OZL.H19.22500P0.0100.000 
2019-02-2223OZL.H19.23000C5.305+0.140 OZL.H19.23000P0.0150.0001
2019-02-2223.5OZL.H19.23500C4.810+0.135 OZL.H19.23500P0.020-0.00510
2019-02-2224OZL.H19.24000C4.320+0.135 OZL.H19.24000P0.035-0.0051
2019-02-2224.5OZL.H19.24500C3.840+0.130 OZL.H19.24500P0.055-0.00555
2019-02-2225OZL.H19.25000C3.370+0.130 OZL.H19.25000P0.085-0.005384
2019-02-2225.5OZL.H19.25500C2.915+0.125 OZL.H19.25500P0.130-0.01025
2019-02-2226OZL.H19.26000C2.485+0.125 OZL.H19.26000P0.195-0.015176
2019-02-2226.5OZL.H19.26500C2.080+0.115 OZL.H19.26500P0.290-0.0252681
2019-02-2227OZL.H19.27000C1.720+0.11078OZL.H19.27000P0.425-0.0301986
2019-02-2227.5OZL.H19.27500C1.400+0.10062OZL.H19.27500P0.605-0.0402087
2019-02-2228OZL.H19.28000C1.130+0.090654OZL.H19.28000P0.830-0.0502520
2019-02-2228.5OZL.H19.28500C0.905+0.085364OZL.H19.28500P1.105-0.0553837
2019-02-2229OZL.H19.29000C0.725+0.0802085OZL.H19.29000P1.420-0.060669
2019-02-2229.5OZL.H19.29500C0.580+0.0751192OZL.H19.29500P1.775-0.065269
2019-02-2230OZL.H19.30000C0.465+0.0652328OZL.H19.30000P2.160-0.070288
2019-02-2230.5OZL.H19.30500C0.370+0.050488OZL.H19.30500P2.565-0.085108
2019-02-2231OZL.H19.31000C0.295+0.0352695OZL.H19.31000P2.985-0.100874
2019-02-2231.5OZL.H19.31500C0.240+0.0301358OZL.H19.31500P3.425-0.110 
2019-02-2232OZL.H19.32000C0.190+0.020550OZL.H19.32000P3.875-0.120 
2019-02-2232.5OZL.H19.32500C0.150+0.015133OZL.H19.32500P4.335-0.125 
2019-02-2233OZL.H19.33000C0.120+0.010714OZL.H19.33000P4.805-0.125200
2019-02-2233.5OZL.H19.33500C0.100+0.01074OZL.H19.33500P5.280-0.130 
2019-02-2234OZL.H19.34000C0.080+0.010351OZL.H19.34000P5.760-0.130 
2019-02-2234.5OZL.H19.34500C0.065+0.01021OZL.H19.34500P6.245-0.130 
2019-02-2235OZL.H19.35000C0.055+0.01060OZL.H19.35000P6.735-0.130 
2019-02-2235.5OZL.H19.35500C0.045+0.01036OZL.H19.35500P7.225-0.13059
2019-02-2236OZL.H19.36000C0.035+0.005124OZL.H19.36000P7.715-0.135 
2019-02-2236.5OZL.H19.36500C0.030+0.005 OZL.H19.36500P8.210-0.135 
2019-02-2237OZL.H19.37000C0.025+0.00549OZL.H19.37000P8.705-0.140 
2019-02-2237.5OZL.H19.37500C0.020+0.005 OZL.H19.37500P9.205-0.135 
2019-02-2238OZL.H19.38000C0.020+0.0059OZL.H19.38000P9.700-0.140 
2019-02-2238.5OZL.H19.38500C0.015+0.005 OZL.H19.38500P10.200-0.140 
2019-02-2239OZL.H19.39000C0.015+0.005 OZL.H19.39000P10.700-0.140 
2019-02-2239.5OZL.H19.39500C0.0100.000 OZL.H19.39500P11.200-0.140 
2019-02-2240OZL.H19.40000C0.010+0.0052OZL.H19.40000P11.700-0.140 
2019-02-2240.5OZL.H19.40500C0.010+0.005 OZL.H19.40500P12.200-0.140 
2019-02-2241OZL.H19.41000C0.0050.000 OZL.H19.41000P12.700-0.140 
2019-02-2241.5OZL.H19.41500C0.0050.000 OZL.H19.41500P13.200-0.140 
2019-02-2242OZL.H19.42000C0.0050.000 OZL.H19.42000P13.700-0.140 
2019-02-2242.5OZL.H19.42500C0.0050.000 OZL.H19.42500P14.200-0.140 
2019-02-2243OZL.H19.43000C0.0050.000 OZL.H19.43000P14.700-0.140 
2019-02-2243.5OZL.H19.43500C0.0050.000 OZL.H19.43500P15.200-0.140 
2019-02-2244OZL.H19.44000C0.0050.000 OZL.H19.44000P15.700-0.140 
2019-02-2244.5OZL.H19.44500C0.0050.000 OZL.H19.44500P16.200-0.140 
2019-02-2245OZL.H19.45000C0.0050.000 OZL.H19.45000P16.700-0.140 
2019-02-2245.5OZL.H19.45500C0.0050.000 OZL.H19.45500P17.200-0.140 
2019-02-2246OZL.H19.46000C0.0050.000 OZL.H19.46000P17.700-0.140 
2019-02-2246.5OZL.H19.46500C0.0050.000 OZL.H19.46500P18.200-0.140 
2019-02-2247OZL.H19.47000C0.0050.000 OZL.H19.47000P18.700-0.140 
2019-02-2247.5OZL.H19.47500C0.0050.000 OZL.H19.47500P19.200-0.140 
2019-02-2248OZL.H19.48000C0.0050.000 OZL.H19.48000P19.700-0.140 
2019-02-2248.5OZL.H19.48500C0.0050.000 OZL.H19.48500P20.200-0.140 
2019-02-2249OZL.H19.49000C0.0050.000 OZL.H19.49000P20.700-0.140 
2019-02-2249.5OZL.H19.49500C0.0050.000 OZL.H19.49500P21.200-0.140 
2019-02-2250OZL.H19.50000C0.0050.000 OZL.H19.50000P21.700-0.140 
2019-02-2250.5OZL.H19.50500C0.0050.000 OZL.H19.50500P22.200-0.140 
2019-02-2251OZL.H19.51000C0.0050.000 OZL.H19.51000P22.700-0.140 
2019-02-2251.5OZL.H19.51500C0.0050.000 OZL.H19.51500P23.200-0.140 

© Copyright INO.com, Inc. All Rights Reserved.