S&P 500
2398.42
+4.40 +0.18%
Dow Indu
20937.91
+43.08 +0.21%
Nasdaq
6136.87
+3.25 +0.05%
Crude Oil
51.56
+0.09 +0.18%
Gold
1253.280
-9.310 -0.74%
Euro
1.118995
-0.006155 -0.55%
US Dollar
97.323
-0.017 -0.02%
Weak

Options Chain SOYBEAN OIL Jul 2017 (E) (CBOT:ZL.N17.E)

MarketNameOpenHighLowLastChangePctTime
ZL.N17.ESOYBEAN OIL Jul 2017 (E)32.4032.5332.3032.38+0.04+0.12%21:55add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-06-2315.5OZL.N17.15500C16.84-0.60 OZL.N17.15500P0.0050.000 
2017-06-2316OZL.N17.16000C16.340-0.600 OZL.N17.16000P0.0050.000 
2017-06-2316.5OZL.N17.16500C15.840-0.600 OZL.N17.16500P0.0050.000 
2017-06-2317OZL.N17.17000C15.340-0.600 OZL.N17.17000P0.0050.000 
2017-06-2317.5OZL.N17.17500C14.840-0.600 OZL.N17.17500P0.0050.000 
2017-06-2318OZL.N17.18000C14.340-0.600 OZL.N17.18000P0.0050.000 
2017-06-2318.5OZL.N17.18500C13.840-0.600 OZL.N17.18500P0.0050.000 
2017-06-2319OZL.N17.19000C13.340-0.600 OZL.N17.19000P0.0050.000 
2017-06-2319.5OZL.N17.19500C12.840-0.600 OZL.N17.19500P0.0050.000 
2017-06-2320OZL.N17.20000C12.340-0.600 OZL.N17.20000P0.0050.000 
2017-06-2320.5OZL.N17.20500C11.840-0.600 OZL.N17.20500P0.0050.000 
2017-06-2321OZL.N17.21000C11.340-0.600 OZL.N17.21000P0.0050.000 
2017-06-2321.5OZL.N17.21500C10.840-0.600 OZL.N17.21500P0.0050.000 
2017-06-2322OZL.N17.22000C10.340-0.600 OZL.N17.22000P0.0050.000 
2017-06-2322.5OZL.N17.22500C9.840-0.600 OZL.N17.22500P0.0050.000 
2017-06-2323OZL.N17.23000C9.340-0.600 OZL.N17.23000P0.0050.000 
2017-06-2323.5OZL.N17.23500C8.840-0.600 OZL.N17.23500P0.0050.000 
2017-06-2324OZL.N17.24000C8.340-0.600 OZL.N17.24000P0.0050.0001
2017-06-2324.5OZL.N17.24500C7.840-0.600 OZL.N17.24500P0.0050.000 
2017-06-2325OZL.N17.25000C7.340-0.600 OZL.N17.25000P0.0050.0001
2017-06-2325.5OZL.N17.25500C6.840-0.600 OZL.N17.25500P0.0050.0001
2017-06-2326OZL.N17.26000C6.340-0.600 OZL.N17.26000P0.0050.00052
2017-06-2326.5OZL.N17.26500C5.840-0.600 OZL.N17.26500P0.0050.00080
2017-06-2327OZL.N17.27000C5.345-0.5952OZL.N17.27000P0.010+0.00577
2017-06-2327.5OZL.N17.27500C4.850-0.595 OZL.N17.27500P0.015+0.00549
2017-06-2328OZL.N17.28000C4.355-0.590 OZL.N17.28000P0.020+0.010242
2017-06-2328.5OZL.N17.28500C3.860-0.590 OZL.N17.28500P0.025+0.010866
2017-06-2329OZL.N17.29000C3.370-0.585233OZL.N17.29000P0.035+0.015876
2017-06-2329.5OZL.N17.29500C2.890-0.575235OZL.N17.29500P0.050+0.020961
2017-06-2330OZL.N17.30000C2.415-0.575235OZL.N17.30000P0.075+0.0202711
2017-06-2330.5OZL.N17.30500C1.960-0.570234OZL.N17.30500P0.120+0.0301731
2017-06-2331OZL.N17.31000C1.545-0.545274OZL.N17.31000P0.205+0.0553815
2017-06-2331.5OZL.N17.31500C1.185-0.500312OZL.N17.31500P0.345+0.1002385
2017-06-2332OZL.N17.32000C0.885-0.4352183OZL.N17.32000P0.545+0.1656307
2017-06-2332.5OZL.N17.32500C0.660-0.3502752OZL.N17.32500P0.820+0.2502925
2017-06-2333OZL.N17.33000C0.480-0.2756258OZL.N17.33000P1.140+0.3251566
2017-06-2333.5OZL.N17.33500C0.340-0.2152338OZL.N17.33500P1.500+0.385707
2017-06-2334OZL.N17.34000C0.240-0.1605042OZL.N17.34000P1.900+0.440985
2017-06-2334.5OZL.N17.34500C0.180-0.1053053OZL.N17.34500P2.340+0.495820
2017-06-2335OZL.N17.35000C0.140-0.0656454OZL.N17.35000P2.800+0.535350
2017-06-2335.5OZL.N17.35500C0.105-0.0401500OZL.N17.35500P3.260+0.555762
2017-06-2336OZL.N17.36000C0.080-0.0252279OZL.N17.36000P3.735+0.575301
2017-06-2336.5OZL.N17.36500C0.055-0.0201157OZL.N17.36500P4.210+0.580135
2017-06-2337OZL.N17.37000C0.040-0.0152203OZL.N17.37000P4.695+0.585110
2017-06-2337.5OZL.N17.37500C0.030-0.015751OZL.N17.37500P5.185+0.58520
2017-06-2338OZL.N17.38000C0.020-0.0102923OZL.N17.38000P5.675+0.59025
2017-06-2338.5OZL.N17.38500C0.015-0.005736OZL.N17.38500P6.170+0.59543
2017-06-2339OZL.N17.39000C0.010-0.0101882OZL.N17.39000P6.665+0.59026
2017-06-2339.5OZL.N17.39500C0.005-0.010182OZL.N17.39500P7.160+0.5904
2017-06-2340OZL.N17.40000C0.005-0.0051146OZL.N17.40000P7.660+0.5955
2017-06-2340.5OZL.N17.40500C0.0050.000351OZL.N17.40500P8.160+0.600 
2017-06-2341OZL.N17.41000C0.0050.000430OZL.N17.41000P8.660+0.600 
2017-06-2341.5OZL.N17.41500C0.0050.000273OZL.N17.41500P9.160+0.600 
2017-06-2342OZL.N17.42000C0.0050.000215OZL.N17.42000P9.660+0.60075
2017-06-2342.5OZL.N17.42500C0.0050.00020OZL.N17.42500P10.160+0.600 
2017-06-2343OZL.N17.43000C0.0050.000114OZL.N17.43000P10.660+0.600 
2017-06-2343.5OZL.N17.43500C0.0050.00070OZL.N17.43500P11.160+0.600 
2017-06-2344OZL.N17.44000C0.0050.000291OZL.N17.44000P11.660+0.600 
2017-06-2344.5OZL.N17.44500C0.0050.000 OZL.N17.44500P12.160+0.600 
2017-06-2345OZL.N17.45000C0.0050.000731OZL.N17.45000P12.660+0.60026
2017-06-2345.5OZL.N17.45500C0.0050.00047OZL.N17.45500P13.160+0.600 
2017-06-2346OZL.N17.46000C0.0050.00010OZL.N17.46000P13.660+0.600 
2017-06-2346.5OZL.N17.46500C0.0050.0001OZL.N17.46500P14.160+0.600 
2017-06-2347OZL.N17.47000C0.0050.00010OZL.N17.47000P14.660+0.60045
2017-06-2347.5OZL.N17.47500C0.0050.000 OZL.N17.47500P15.160+0.600 
2017-06-2348OZL.N17.48000C0.0050.00025OZL.N17.48000P15.660+0.600 
2017-06-2348.5OZL.N17.48500C0.0050.00025OZL.N17.48500P16.160+0.600 
2017-06-2349OZL.N17.49000C0.0050.000 OZL.N17.49000P16.660+0.600 
2017-06-2349.5OZL.N17.49500C0.0050.000 OZL.N17.49500P17.160+0.600 
2017-06-2350OZL.N17.50000C0.0050.00021OZL.N17.50000P17.660+0.600 
2017-06-2350.5OZL.N17.50500C0.0050.000 OZL.N17.50500P18.160+0.600 
2017-06-2351OZL.N17.51000C0.0050.000 OZL.N17.51000P18.660+0.600 
2017-06-2351.5OZL.N17.51500C0.0050.0005OZL.N17.51500P19.160+0.600 
2017-06-2352OZL.N17.52000C0.0050.000 OZL.N17.52000P19.660+0.600 
2017-06-2352.5OZL.N17.52500C0.0050.000 OZL.N17.52500P20.160+0.600 
2017-06-2353OZL.N17.53000C0.0050.000 OZL.N17.53000P20.660+0.600 
2017-06-2353.5OZL.N17.53500C0.0050.000 OZL.N17.53500P21.160+0.600 
2017-06-2354OZL.N17.54000C0.0050.000 OZL.N17.54000P21.660+0.600 
2017-06-2354.5OZL.N17.54500C0.0050.000 OZL.N17.54500P22.160+0.600 
2017-06-2355OZL.N17.55000C0.0050.000 OZL.N17.55000P22.660+0.600 
2017-06-2355.5OZL.N17.55500C0.0050.000 OZL.N17.55500P23.160+0.600 
2017-06-2356OZL.N17.56000C0.0050.000 OZL.N17.56000P23.660+0.600 
2017-06-2356.5OZL.N17.56500C0.0050.000 OZL.N17.56500P24.160+0.600 
2017-06-2357OZL.N17.57000C0.0050.000 OZL.N17.57000P24.660+0.600 
2017-06-2357.5OZL.N17.57500C0.0050.000 OZL.N17.57500P25.160+0.600 

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