S&P 500
2850.13
+9.44 +0.33%
Dow Indu
25669.32
+110.59 +0.43%
Nasdaq
7814.34
+7.82 +0.10%
Crude Oil
65.21
+0.31 +0.48%
Gold
1184.68
0.00 0.00%
Euro
1.14485
+0.00010 +0.01%
US Dollar
96.132
-0.467 -0.60%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZL.Z18.ESOYBEAN OIL Dec 2018 (E)28.4928.7428.3828.56+0.15+0.52%set 14:15add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-2314.5OZL.Z18.14500C14.06+0.08 OZL.Z18.14500P0.0050.000 
2018-11-2315OZL.Z18.15000C13.560+0.080 OZL.Z18.15000P0.0050.000 
2018-11-2315.5OZL.Z18.15500C13.060+0.080 OZL.Z18.15500P0.0050.000 
2018-11-2316OZL.Z18.16000C12.560+0.080 OZL.Z18.16000P0.0050.000 
2018-11-2316.5OZL.Z18.16500C12.060+0.080 OZL.Z18.16500P0.0050.000 
2018-11-2317OZL.Z18.17000C11.560+0.080 OZL.Z18.17000P0.0050.000 
2018-11-2317.5OZL.Z18.17500C11.060+0.080 OZL.Z18.17500P0.0050.000 
2018-11-2318OZL.Z18.18000C10.560+0.080 OZL.Z18.18000P0.0050.000 
2018-11-2318.5OZL.Z18.18500C10.060+0.080 OZL.Z18.18500P0.0050.000 
2018-11-2319OZL.Z18.19000C9.560+0.080 OZL.Z18.19000P0.0050.000 
2018-11-2319.5OZL.Z18.19500C9.060+0.080 OZL.Z18.19500P0.0050.000 
2018-11-2320OZL.Z18.20000C8.560+0.0802OZL.Z18.20000P0.0050.000 
2018-11-2320.5OZL.Z18.20500C8.060+0.080 OZL.Z18.20500P0.0050.000 
2018-11-2321OZL.Z18.21000C7.560+0.080 OZL.Z18.21000P0.0050.000 
2018-11-2321.5OZL.Z18.21500C7.060+0.080 OZL.Z18.21500P0.0050.000 
2018-11-2322OZL.Z18.22000C6.560+0.080 OZL.Z18.22000P0.0050.000 
2018-11-2322.5OZL.Z18.22500C6.060+0.080 OZL.Z18.22500P0.0050.000 
2018-11-2323OZL.Z18.23000C5.560+0.080 OZL.Z18.23000P0.0100.000 
2018-11-2323.5OZL.Z18.23500C5.065+0.080 OZL.Z18.23500P0.0150.000 
2018-11-2324OZL.Z18.24000C4.570+0.080 OZL.Z18.24000P0.025+0.005 
2018-11-2324.5OZL.Z18.24500C4.085+0.085 OZL.Z18.24500P0.040+0.010 
2018-11-2325OZL.Z18.25000C3.610+0.090 OZL.Z18.25000P0.060+0.01015
2018-11-2325.5OZL.Z18.25500C3.145+0.095 OZL.Z18.25500P0.095+0.01021
2018-11-2326OZL.Z18.26000C2.700+0.0903OZL.Z18.26000P0.150+0.01073
2018-11-2326.5OZL.Z18.26500C2.275+0.075 OZL.Z18.26500P0.2250.0001
2018-11-2327OZL.Z18.27000C1.890+0.065 OZL.Z18.27000P0.340-0.010889
2018-11-2327.5OZL.Z18.27500C1.545+0.050 OZL.Z18.27500P0.490-0.030243
2018-11-2328OZL.Z18.28000C1.250+0.0404OZL.Z18.28000P0.695-0.035854
2018-11-2328.5OZL.Z18.28500C1.000+0.035257OZL.Z18.28500P0.940-0.0451303
2018-11-2329OZL.Z18.29000C0.795+0.030651OZL.Z18.29000P1.230-0.0555502
2018-11-2329.5OZL.Z18.29500C0.625+0.0251523OZL.Z18.29500P1.560-0.0551138
2018-11-2330OZL.Z18.30000C0.490+0.0255253OZL.Z18.30000P1.925-0.055790
2018-11-2330.5OZL.Z18.30500C0.380+0.0201151OZL.Z18.30500P2.315-0.055209
2018-11-2331OZL.Z18.31000C0.295+0.0151874OZL.Z18.31000P2.725-0.060724
2018-11-2331.5OZL.Z18.31500C0.230+0.010867OZL.Z18.31500P3.160-0.065399
2018-11-2332OZL.Z18.32000C0.180+0.0054616OZL.Z18.32000P3.605-0.075781
2018-11-2332.5OZL.Z18.32500C0.1400.000711OZL.Z18.32500P4.065-0.080333
2018-11-2333OZL.Z18.33000C0.1100.0001786OZL.Z18.33000P4.535-0.075788
2018-11-2333.5OZL.Z18.33500C0.090+0.005547OZL.Z18.33500P5.010-0.07510
2018-11-2334OZL.Z18.34000C0.070+0.0051066OZL.Z18.34000P5.490-0.080150
2018-11-2334.5OZL.Z18.34500C0.0550.000251OZL.Z18.34500P5.975-0.080114
2018-11-2335OZL.Z18.35000C0.0450.000826OZL.Z18.35000P6.465-0.080425
2018-11-2335.5OZL.Z18.35500C0.0350.00011OZL.Z18.35500P6.960-0.080 
2018-11-2336OZL.Z18.36000C0.0300.0001289OZL.Z18.36000P7.450-0.080100
2018-11-2336.5OZL.Z18.36500C0.0250.00043OZL.Z18.36500P7.945-0.080 
2018-11-2337OZL.Z18.37000C0.0200.000341OZL.Z18.37000P8.445-0.08050
2018-11-2337.5OZL.Z18.37500C0.0200.00045OZL.Z18.37500P8.940-0.080 
2018-11-2338OZL.Z18.38000C0.0150.000213OZL.Z18.38000P9.440-0.080 
2018-11-2338.5OZL.Z18.38500C0.0150.0001OZL.Z18.38500P9.940-0.080 
2018-11-2339OZL.Z18.39000C0.0100.00030OZL.Z18.39000P10.440-0.080 
2018-11-2339.5OZL.Z18.39500C0.0100.0001OZL.Z18.39500P10.940-0.080 
2018-11-2340OZL.Z18.40000C0.0100.0005OZL.Z18.40000P11.440-0.080 
2018-11-2340.5OZL.Z18.40500C0.0050.0001OZL.Z18.40500P11.940-0.080 
2018-11-2341OZL.Z18.41000C0.0050.0003OZL.Z18.41000P12.440-0.080 
2018-11-2341.5OZL.Z18.41500C0.0050.000 OZL.Z18.41500P12.940-0.080 
2018-11-2342OZL.Z18.42000C0.0050.000 OZL.Z18.42000P13.440-0.080 
2018-11-2342.5OZL.Z18.42500C0.0050.000 OZL.Z18.42500P13.940-0.080 
2018-11-2343OZL.Z18.43000C0.0050.0002OZL.Z18.43000P14.440-0.080 
2018-11-2343.5OZL.Z18.43500C0.0050.000 OZL.Z18.43500P14.940-0.080 
2018-11-2344OZL.Z18.44000C0.0050.00038OZL.Z18.44000P15.440-0.080 
2018-11-2344.5OZL.Z18.44500C0.0050.000 OZL.Z18.44500P15.940-0.080 
2018-11-2345OZL.Z18.45000C0.0050.000 OZL.Z18.45000P16.440-0.080 
2018-11-2345.5OZL.Z18.45500C0.0050.000 OZL.Z18.45500P16.940-0.080 
2018-11-2346OZL.Z18.46000C0.0050.000 OZL.Z18.46000P17.440-0.080 
2018-11-2346.5OZL.Z18.46500C0.0050.000 OZL.Z18.46500P17.940-0.080 
2018-11-2347OZL.Z18.47000C0.0050.000 OZL.Z18.47000P18.440-0.080 
2018-11-2347.5OZL.Z18.47500C0.0050.000 OZL.Z18.47500P18.940-0.080 
2018-11-2348OZL.Z18.48000C0.0050.000 OZL.Z18.48000P19.440-0.080 
2018-11-2348.5OZL.Z18.48500C0.0050.000 OZL.Z18.48500P19.940-0.080 
2018-11-2349OZL.Z18.49000C0.0050.000 OZL.Z18.49000P20.440-0.080 
2018-11-2349.5OZL.Z18.49500C0.0050.000 OZL.Z18.49500P20.940-0.080 
2018-11-2350OZL.Z18.50000C0.0050.000 OZL.Z18.50000P21.440-0.080 
2018-11-2350.5OZL.Z18.50500C0.0050.000 OZL.Z18.50500P21.940-0.080 
2018-11-2351OZL.Z18.51000C0.0050.000 OZL.Z18.51000P22.440-0.080 
2018-11-2351.5OZL.Z18.51500C0.0050.000 OZL.Z18.51500P22.940-0.080 
2018-11-2352OZL.Z18.52000C0.0050.000 OZL.Z18.52000P23.440-0.080 
2018-11-2352.5OZL.Z18.52500C0.0050.000 OZL.Z18.52500P23.940-0.080 
2018-11-2353OZL.Z18.53000C0.0050.000 OZL.Z18.53000P24.440-0.080 
2018-11-2353.5OZL.Z18.53500C0.0050.000 OZL.Z18.53500P24.940-0.080 
2018-11-2354OZL.Z18.54000C0.0050.000 OZL.Z18.54000P25.440-0.080 

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