S&P 500
2636.78
+3.70 +0.14%
Dow Indu
24370.24
-18.71 -0.08%
Nasdaq
7031.83
+11.31 +0.16%
Crude Oil
52.75
+1.10 +2.12%
Gold
1243.88
-1.07 -0.09%
Euro
1.133000
+0.000265 +0.02%
US Dollar
97.197
+0.410 +0.42%
Strong
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.

Options Chain SOYBEAN OIL Dec 2018 (E) (CBOT:ZL.Z18.E)

MarketNameOpenHighLowLastChangePctTime
ZL.Z18.ESOYBEAN OIL Dec 2018 (E)27.7427.8827.6327.84+0.16+0.58%14:16add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-2314.5OZL.Z18.14500C13.350+0.045 OZL.Z18.14500P0.0050.000 
2018-11-2315OZL.Z18.15000C12.895+0.090 OZL.Z18.15000P0.0050.000 
2018-11-2315.5OZL.Z18.15500C12.450+0.145 OZL.Z18.15500P0.0050.000 
2018-11-2316OZL.Z18.16000C12.010+0.205 OZL.Z18.16000P0.0050.000 
2018-11-2316.5OZL.Z18.16500C11.580+0.275 OZL.Z18.16500P0.0050.000 
2018-11-2317OZL.Z18.17000C11.155+0.350 OZL.Z18.17000P0.0050.000 
2018-11-2317.5OZL.Z18.17500C10.740+0.435 OZL.Z18.17500P0.0050.000 
2018-11-2318OZL.Z18.18000C10.340+0.535 OZL.Z18.18000P0.0050.000 
2018-11-2318.5OZL.Z18.18500C9.945+0.640 OZL.Z18.18500P0.0050.000 
2018-11-2319OZL.Z18.19000C9.555+0.750 OZL.Z18.19000P0.0050.000 
2018-11-2319.5OZL.Z18.19500C9.180+0.8751OZL.Z18.19500P0.0050.000 
2018-11-2320OZL.Z18.20000C8.815+1.0101OZL.Z18.20000P0.0050.000 
2018-11-2320.5OZL.Z18.20500C8.460+1.155 OZL.Z18.20500P0.0050.000 
2018-11-2321OZL.Z18.21000C8.115+1.310 OZL.Z18.21000P0.0050.000 
2018-11-2321.5OZL.Z18.21500C7.780+1.475 OZL.Z18.21500P0.0050.000 
2018-11-2322OZL.Z18.22000C7.460+1.655 OZL.Z18.22000P0.0050.000 
2018-11-2322.5OZL.Z18.22500C7.145+1.840 OZL.Z18.22500P0.0050.000 
2018-11-2323OZL.Z18.23000C6.840+2.035 OZL.Z18.23000P0.0050.000 
2018-11-2323.5OZL.Z18.23500C6.550+2.245 OZL.Z18.23500P0.0050.0001
2018-11-2324OZL.Z18.24000C6.265+2.460 OZL.Z18.24000P0.0050.00041
2018-11-2324.5OZL.Z18.24500C5.990+2.685 OZL.Z18.24500P0.0050.00011
2018-11-2325OZL.Z18.25000C2.655-0.150 OZL.Z18.25000P0.0050.00016
2018-11-2325.5OZL.Z18.25500C2.155-0.150 OZL.Z18.25500P0.0050.000147
2018-11-2326OZL.Z18.26000C1.655-0.1503OZL.Z18.26000P0.0050.000145
2018-11-2326.5OZL.Z18.26500C1.155-0.150 OZL.Z18.26500P0.0050.000759
2018-11-2327OZL.Z18.27000C0.655-0.15011OZL.Z18.27000P0.0050.0001506
2018-11-2327.5OZL.Z18.27500C0.150-0.1902846OZL.Z18.27500P0.005-0.0352691
2018-11-2328OZL.Z18.28000C0.005-0.0652482OZL.Z18.28000P0.350+0.0802291
2018-11-2328.5OZL.Z18.28500C0.005-0.0052283OZL.Z18.28500P0.855+0.1454896
2018-11-2329OZL.Z18.29000C0.0050.0002020OZL.Z18.29000P1.355+0.1555490
2018-11-2329.5OZL.Z18.29500C0.0050.0001961OZL.Z18.29500P1.855+0.150695
2018-11-2330OZL.Z18.30000C0.0050.0005690OZL.Z18.30000P2.355+0.150997
2018-11-2330.5OZL.Z18.30500C0.0050.0001558OZL.Z18.30500P2.855+0.150166
2018-11-2331OZL.Z18.31000C0.0050.0001752OZL.Z18.31000P3.355+0.150671
2018-11-2331.5OZL.Z18.31500C0.0050.000843OZL.Z18.31500P3.855+0.150291
2018-11-2332OZL.Z18.32000C0.0050.0004045OZL.Z18.32000P4.350+0.145643
2018-11-2332.5OZL.Z18.32500C0.0050.000806OZL.Z18.32500P4.850+0.145202
2018-11-2333OZL.Z18.33000C0.0050.0001813OZL.Z18.33000P5.350+0.145740
2018-11-2333.5OZL.Z18.33500C0.0050.000862OZL.Z18.33500P5.850+0.14510
2018-11-2334OZL.Z18.34000C0.0050.0001095OZL.Z18.34000P6.350+0.145117
2018-11-2334.5OZL.Z18.34500C0.0050.000204OZL.Z18.34500P6.850+0.14510
2018-11-2335OZL.Z18.35000C0.0050.000848OZL.Z18.35000P7.350+0.145425
2018-11-2335.5OZL.Z18.35500C0.0050.00036OZL.Z18.35500P7.850+0.145 
2018-11-2336OZL.Z18.36000C0.0050.0001264OZL.Z18.36000P8.350+0.145100
2018-11-2336.5OZL.Z18.36500C0.0050.00043OZL.Z18.36500P8.850+0.145 
2018-11-2337OZL.Z18.37000C0.0050.000341OZL.Z18.37000P9.350+0.14550
2018-11-2337.5OZL.Z18.37500C0.0050.00045OZL.Z18.37500P9.850+0.145 
2018-11-2338OZL.Z18.38000C0.0050.000213OZL.Z18.38000P10.350+0.145 
2018-11-2338.5OZL.Z18.38500C0.0050.0001OZL.Z18.38500P10.850+0.145 
2018-11-2339OZL.Z18.39000C0.0050.00030OZL.Z18.39000P11.350+0.145 
2018-11-2339.5OZL.Z18.39500C0.0050.0001OZL.Z18.39500P11.850+0.145 
2018-11-2340OZL.Z18.40000C0.0050.0005OZL.Z18.40000P12.350+0.145 
2018-11-2340.5OZL.Z18.40500C0.0050.0001OZL.Z18.40500P12.850+0.145 
2018-11-2341OZL.Z18.41000C0.0050.0003OZL.Z18.41000P13.350+0.145 
2018-11-2341.5OZL.Z18.41500C0.0050.000 OZL.Z18.41500P13.850+0.145 
2018-11-2342OZL.Z18.42000C0.0050.000 OZL.Z18.42000P14.350+0.145 
2018-11-2342.5OZL.Z18.42500C0.0050.000 OZL.Z18.42500P14.850+0.145 
2018-11-2343OZL.Z18.43000C0.0050.0003OZL.Z18.43000P15.350+0.145 
2018-11-2343.5OZL.Z18.43500C0.0050.000 OZL.Z18.43500P15.850+0.145 
2018-11-2344OZL.Z18.44000C0.0050.00038OZL.Z18.44000P16.350+0.145 
2018-11-2344.5OZL.Z18.44500C0.0050.000 OZL.Z18.44500P16.850+0.145 
2018-11-2345OZL.Z18.45000C0.0050.000 OZL.Z18.45000P17.350+0.145 
2018-11-2345.5OZL.Z18.45500C0.0050.000 OZL.Z18.45500P17.850+0.145 
2018-11-2346OZL.Z18.46000C0.0050.000 OZL.Z18.46000P18.350+0.145 
2018-11-2346.5OZL.Z18.46500C0.0050.000 OZL.Z18.46500P18.850+0.145 
2018-11-2347OZL.Z18.47000C0.0050.000 OZL.Z18.47000P19.350+0.145 
2018-11-2347.5OZL.Z18.47500C0.0050.000 OZL.Z18.47500P19.850+0.145 
2018-11-2348OZL.Z18.48000C0.0050.000 OZL.Z18.48000P20.350+0.145 
2018-11-2348.5OZL.Z18.48500C0.0050.000 OZL.Z18.48500P20.850+0.145 
2018-11-2349OZL.Z18.49000C0.0050.000 OZL.Z18.49000P21.350+0.145 
2018-11-2349.5OZL.Z18.49500C0.0050.000 OZL.Z18.49500P21.850+0.145 
2018-11-2350OZL.Z18.50000C0.0050.000 OZL.Z18.50000P22.350+0.145 
2018-11-2350.5OZL.Z18.50500C0.0050.000 OZL.Z18.50500P22.850+0.145 
2018-11-2351OZL.Z18.51000C0.0050.000 OZL.Z18.51000P23.350+0.145 
2018-11-2351.5OZL.Z18.51500C0.0050.000 OZL.Z18.51500P23.850+0.145 
2018-11-2352OZL.Z18.52000C0.0050.000 OZL.Z18.52000P24.350+0.145 
2018-11-2352.5OZL.Z18.52500C0.0050.000 OZL.Z18.52500P24.850+0.145 
2018-11-2353OZL.Z18.53000C0.0050.000 OZL.Z18.53000P25.350+0.145 
2018-11-2353.5OZL.Z18.53500C0.0050.000 OZL.Z18.53500P25.850+0.145 
2018-11-2354OZL.Z18.54000C0.0050.000 OZL.Z18.54000P26.350+0.145 

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