S&P 500
2503.35
-4.89 -0.19%
Dow Indu
22370.98
-41.61 -0.19%
Nasdaq
6431.90
-24.14 -0.37%
Crude Oil
50.70
+0.01 +0.02%
Gold
1292.060
-8.555 -0.66%
Euro
1.193510
+0.005775 +0.49%
US Dollar
92.224
-0.220 -0.24%
Weak

Options Chain SOYBEAN OIL Dec 2017 (E) (CBOT:ZL.Z17.E)

MarketNameOpenHighLowLastChangePctTime
ZL.Z17.ESOYBEAN OIL Dec 2017 (E)34.9934.9934.3234.34-0.57-1.63%set 14:14add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-2416OZL.Z17.16000C18.34-0.57 OZL.Z17.16000P0.0050.000 
2017-11-2416.5OZL.Z17.16500C17.840-0.570 OZL.Z17.16500P0.0050.000 
2017-11-2417OZL.Z17.17000C17.340-0.570 OZL.Z17.17000P0.0050.000 
2017-11-2417.5OZL.Z17.17500C16.840-0.570 OZL.Z17.17500P0.0050.000 
2017-11-2418OZL.Z17.18000C16.340-0.570 OZL.Z17.18000P0.0050.000 
2017-11-2418.5OZL.Z17.18500C15.840-0.570 OZL.Z17.18500P0.0050.000 
2017-11-2419OZL.Z17.19000C15.340-0.570 OZL.Z17.19000P0.0050.000 
2017-11-2419.5OZL.Z17.19500C14.840-0.570 OZL.Z17.19500P0.0050.000 
2017-11-2420OZL.Z17.20000C14.340-0.570 OZL.Z17.20000P0.0050.000 
2017-11-2420.5OZL.Z17.20500C13.840-0.570 OZL.Z17.20500P0.0050.000 
2017-11-2421OZL.Z17.21000C13.340-0.570 OZL.Z17.21000P0.0050.000 
2017-11-2421.5OZL.Z17.21500C12.840-0.570 OZL.Z17.21500P0.0050.000 
2017-11-2422OZL.Z17.22000C12.340-0.570 OZL.Z17.22000P0.0050.000 
2017-11-2422.5OZL.Z17.22500C11.840-0.570 OZL.Z17.22500P0.0050.000 
2017-11-2423OZL.Z17.23000C11.340-0.570 OZL.Z17.23000P0.0050.000 
2017-11-2423.5OZL.Z17.23500C10.840-0.570 OZL.Z17.23500P0.0050.000 
2017-11-2424OZL.Z17.24000C10.340-0.570 OZL.Z17.24000P0.0050.000 
2017-11-2424.5OZL.Z17.24500C9.840-0.570 OZL.Z17.24500P0.0050.000 
2017-11-2425OZL.Z17.25000C9.340-0.570 OZL.Z17.25000P0.0050.000 
2017-11-2425.5OZL.Z17.25500C8.840-0.570 OZL.Z17.25500P0.0050.000 
2017-11-2426OZL.Z17.26000C8.340-0.570 OZL.Z17.26000P0.0050.00020
2017-11-2426.5OZL.Z17.26500C7.840-0.5703OZL.Z17.26500P0.0050.000 
2017-11-2427OZL.Z17.27000C7.340-0.570 OZL.Z17.27000P0.0050.000195
2017-11-2427.5OZL.Z17.27500C6.840-0.570 OZL.Z17.27500P0.0050.0006
2017-11-2428OZL.Z17.28000C6.345-0.570 OZL.Z17.28000P0.0100.000553
2017-11-2428.5OZL.Z17.28500C5.845-0.570 OZL.Z17.28500P0.010-0.005 
2017-11-2429OZL.Z17.29000C5.350-0.570 OZL.Z17.29000P0.015-0.005343
2017-11-2429.5OZL.Z17.29500C4.855-0.570 OZL.Z17.29500P0.020-0.005253
2017-11-2430OZL.Z17.30000C4.365-0.565 OZL.Z17.30000P0.0300.0001730
2017-11-2430.5OZL.Z17.30500C3.885-0.555 OZL.Z17.30500P0.050+0.010487
2017-11-2431OZL.Z17.31000C3.410-0.550 OZL.Z17.31000P0.075+0.020910
2017-11-2431.5OZL.Z17.31500C2.955-0.530137OZL.Z17.31500P0.120+0.0401434
2017-11-2432OZL.Z17.32000C2.525-0.5052198OZL.Z17.32000P0.190+0.0655279
2017-11-2432.5OZL.Z17.32500C2.115-0.4853OZL.Z17.32500P0.280+0.0851137
2017-11-2433OZL.Z17.33000C1.740-0.4651579OZL.Z17.33000P0.405+0.1052330
2017-11-2433.5OZL.Z17.33500C1.410-0.430621OZL.Z17.33500P0.570+0.1351751
2017-11-2434OZL.Z17.34000C1.115-0.4051611OZL.Z17.34000P0.775+0.1657139
2017-11-2434.5OZL.Z17.34500C0.875-0.3502292OZL.Z17.34500P1.035+0.2201075
2017-11-2435OZL.Z17.35000C0.675-0.2953240OZL.Z17.35000P1.335+0.275845
2017-11-2435.5OZL.Z17.35500C0.525-0.240902OZL.Z17.35500P1.680+0.32578
2017-11-2436OZL.Z17.36000C0.410-0.2002394OZL.Z17.36000P2.065+0.36554
2017-11-2436.5OZL.Z17.36500C0.320-0.1601663OZL.Z17.36500P2.475+0.410260
2017-11-2437OZL.Z17.37000C0.250-0.1352018OZL.Z17.37000P2.905+0.435245
2017-11-2437.5OZL.Z17.37500C0.195-0.1051546OZL.Z17.37500P3.350+0.465 
2017-11-2438OZL.Z17.38000C0.150-0.0902339OZL.Z17.38000P3.805+0.480 
2017-11-2438.5OZL.Z17.38500C0.120-0.065276OZL.Z17.38500P4.270+0.500 
2017-11-2439OZL.Z17.39000C0.095-0.0501177OZL.Z17.39000P4.745+0.520 
2017-11-2439.5OZL.Z17.39500C0.075-0.040155OZL.Z17.39500P5.225+0.530 
2017-11-2440OZL.Z17.40000C0.060-0.030794OZL.Z17.40000P5.710+0.540 
2017-11-2440.5OZL.Z17.40500C0.050-0.02586OZL.Z17.40500P6.200+0.545 
2017-11-2441OZL.Z17.41000C0.040-0.0202OZL.Z17.41000P6.690+0.550 
2017-11-2441.5OZL.Z17.41500C0.030-0.020128OZL.Z17.41500P7.180+0.550 
2017-11-2442OZL.Z17.42000C0.025-0.02086OZL.Z17.42000P7.675+0.550 
2017-11-2442.5OZL.Z17.42500C0.020-0.01588OZL.Z17.42500P8.170+0.555 
2017-11-2443OZL.Z17.43000C0.015-0.01557OZL.Z17.43000P8.665+0.555 
2017-11-2443.5OZL.Z17.43500C0.015-0.01061OZL.Z17.43500P9.165+0.560 
2017-11-2444OZL.Z17.44000C0.010-0.01042OZL.Z17.44000P9.660+0.560 
2017-11-2444.5OZL.Z17.44500C0.005-0.0105OZL.Z17.44500P10.160+0.565 
2017-11-2445OZL.Z17.45000C0.005-0.00586OZL.Z17.45000P10.660+0.570 
2017-11-2445.5OZL.Z17.45500C0.0050.00011OZL.Z17.45500P11.160+0.570 
2017-11-2446OZL.Z17.46000C0.0050.000 OZL.Z17.46000P11.660+0.570 
2017-11-2446.5OZL.Z17.46500C0.0050.00049OZL.Z17.46500P12.160+0.570 
2017-11-2447OZL.Z17.47000C0.0050.000 OZL.Z17.47000P12.660+0.57036
2017-11-2447.5OZL.Z17.47500C0.0050.000 OZL.Z17.47500P13.160+0.570 
2017-11-2448OZL.Z17.48000C0.0050.000 OZL.Z17.48000P13.660+0.570 
2017-11-2448.5OZL.Z17.48500C0.0050.000 OZL.Z17.48500P14.160+0.570 
2017-11-2449OZL.Z17.49000C0.0050.000 OZL.Z17.49000P14.660+0.570 
2017-11-2449.5OZL.Z17.49500C0.0050.000 OZL.Z17.49500P15.160+0.570 
2017-11-2450OZL.Z17.50000C0.0050.000 OZL.Z17.50000P15.660+0.570 
2017-11-2450.5OZL.Z17.50500C0.0050.00012OZL.Z17.50500P16.160+0.570 
2017-11-2451OZL.Z17.51000C0.0050.000 OZL.Z17.51000P16.660+0.570 
2017-11-2451.5OZL.Z17.51500C0.0050.000 OZL.Z17.51500P17.160+0.570 
2017-11-2452OZL.Z17.52000C0.0050.000 OZL.Z17.52000P17.660+0.570 
2017-11-2452.5OZL.Z17.52500C0.0050.000 OZL.Z17.52500P18.160+0.570 
2017-11-2453OZL.Z17.53000C0.0050.000 OZL.Z17.53000P18.660+0.570 
2017-11-2453.5OZL.Z17.53500C0.0050.000 OZL.Z17.53500P19.160+0.570 
2017-11-2454OZL.Z17.54000C0.0050.000 OZL.Z17.54000P19.660+0.570 
2017-11-2454.5OZL.Z17.54500C0.0050.000 OZL.Z17.54500P20.160+0.570 
2017-11-2455OZL.Z17.55000C0.0050.000 OZL.Z17.55000P20.660+0.570 
2017-11-2455.5OZL.Z17.55500C0.0050.000 OZL.Z17.55500P21.160+0.570 
2017-11-2456OZL.Z17.56000C0.0050.000 OZL.Z17.56000P21.660+0.570 

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