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
51.58
+0.11 +0.22%
Gold
1253.080
-9.510 -0.75%
Euro
1.11874
-0.00641 -0.57%
US Dollar
97.328
-0.012 -0.01%
Weak

Options Chain SOYBEAN MEAL Jul 2017 (E) (CBOT:ZM.N17.E)

MarketNameOpenHighLowLastChangePctTime
ZM.N17.ESOYBEAN MEAL Jul 2017 (E)306.4307.0305.5305.7-0.6-0.19%22:05add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-06-23130OZM.N17.13000C176.3-1.5 OZM.N17.13000P0.050.00 
2017-06-23135OZM.N17.13500C171.30-1.50 OZM.N17.13500P0.050.00 
2017-06-23140OZM.N17.14000C166.30-1.50 OZM.N17.14000P0.050.00 
2017-06-23145OZM.N17.14500C161.30-1.50 OZM.N17.14500P0.050.00 
2017-06-23150OZM.N17.15000C156.30-1.50 OZM.N17.15000P0.050.00 
2017-06-23155OZM.N17.15500C151.30-1.50 OZM.N17.15500P0.050.00 
2017-06-23160OZM.N17.16000C146.30-1.50 OZM.N17.16000P0.050.00 
2017-06-23165OZM.N17.16500C141.30-1.50 OZM.N17.16500P0.050.00 
2017-06-23170OZM.N17.17000C136.30-1.50 OZM.N17.17000P0.050.00 
2017-06-23175OZM.N17.17500C131.30-1.50 OZM.N17.17500P0.050.00 
2017-06-23180OZM.N17.18000C126.30-1.50 OZM.N17.18000P0.050.00 
2017-06-23185OZM.N17.18500C121.30-1.50 OZM.N17.18500P0.050.00 
2017-06-23190OZM.N17.19000C116.30-1.50 OZM.N17.19000P0.050.00 
2017-06-23195OZM.N17.19500C111.30-1.50 OZM.N17.19500P0.050.00 
2017-06-23200OZM.N17.20000C106.30-1.50 OZM.N17.20000P0.050.00 
2017-06-23205OZM.N17.20500C101.30-1.50 OZM.N17.20500P0.050.00 
2017-06-23210OZM.N17.21000C96.30-1.50 OZM.N17.21000P0.050.0020
2017-06-23215OZM.N17.21500C91.30-1.50 OZM.N17.21500P0.050.00 
2017-06-23220OZM.N17.22000C86.30-1.50 OZM.N17.22000P0.050.00785
2017-06-23225OZM.N17.22500C81.30-1.50 OZM.N17.22500P0.050.00 
2017-06-23230OZM.N17.23000C76.30-1.50 OZM.N17.23000P0.050.0019
2017-06-23235OZM.N17.23500C71.30-1.50 OZM.N17.23500P0.050.00 
2017-06-23240OZM.N17.24000C66.30-1.50 OZM.N17.24000P0.050.00 
2017-06-23245OZM.N17.24500C61.30-1.50 OZM.N17.24500P0.050.00 
2017-06-23250OZM.N17.25000C56.30-1.50 OZM.N17.25000P0.050.0040
2017-06-23255OZM.N17.25500C51.30-1.50 OZM.N17.25500P0.050.00 
2017-06-23260OZM.N17.26000C46.35-1.45 OZM.N17.26000P0.050.0086
2017-06-23265OZM.N17.26500C41.35-1.50 OZM.N17.26500P0.10+0.05 
2017-06-23270OZM.N17.27000C36.40-1.45 OZM.N17.27000P0.15+0.051430
2017-06-23275OZM.N17.27500C31.50-1.45 OZM.N17.27500P0.200.0011
2017-06-23280OZM.N17.28000C26.60-1.5061OZM.N17.28000P0.300.001844
2017-06-23285OZM.N17.28500C21.80-1.50 OZM.N17.28500P0.500.0080
2017-06-23290OZM.N17.29000C17.20-1.45228OZM.N17.29000P0.90+0.051328
2017-06-23295OZM.N17.29500C13.00-1.40 OZM.N17.29500P1.70+0.10207
2017-06-23300OZM.N17.30000C9.35-1.25401OZM.N17.30000P3.05+0.254772
2017-06-23305OZM.N17.30500C6.40-1.00 OZM.N17.30500P5.10+0.50669
2017-06-23310OZM.N17.31000C4.30-0.702299OZM.N17.31000P8.05+0.055268
2017-06-23315OZM.N17.31500C2.85-0.501299OZM.N17.31500P11.55+1.00362
2017-06-23320OZM.N17.32000C1.95-0.355865OZM.N17.32000P15.65+1.152512
2017-06-23325OZM.N17.32500C1.40-0.25476OZM.N17.32500P20.10+1.25 
2017-06-23330OZM.N17.33000C1.00-0.255452OZM.N17.33000P24.70+1.251810
2017-06-23335OZM.N17.33500C0.75-0.2063OZM.N17.33500P29.40+1.25 
2017-06-23340OZM.N17.34000C0.60-0.203635OZM.N17.34000P34.25+1.30733
2017-06-23345OZM.N17.34500C0.50-0.15171OZM.N17.34500P39.15+1.35 
2017-06-23350OZM.N17.35000C0.40-0.103974OZM.N17.35000P44.05+1.40880
2017-06-23355OZM.N17.35500C0.35-0.0510OZM.N17.35500P49.00+1.45 
2017-06-23360OZM.N17.36000C0.30-0.052303OZM.N17.36000P53.95+1.45175
2017-06-23365OZM.N17.36500C0.25-0.0510OZM.N17.36500P58.90+1.45 
2017-06-23370OZM.N17.37000C0.20-0.051630OZM.N17.37000P63.85+1.4521
2017-06-23375OZM.N17.37500C0.200.0010OZM.N17.37500P68.85+1.50 
2017-06-23380OZM.N17.38000C0.150.002047OZM.N17.38000P73.80+1.50 
2017-06-23385OZM.N17.38500C0.10-0.05 OZM.N17.38500P78.75+1.45 
2017-06-23390OZM.N17.39000C0.100.002787OZM.N17.39000P83.75+1.50 
2017-06-23395OZM.N17.39500C0.100.0010OZM.N17.39500P88.75+1.50 
2017-06-23400OZM.N17.40000C0.050.00580OZM.N17.40000P93.70+1.50 
2017-06-23405OZM.N17.40500C0.050.0010OZM.N17.40500P98.70+1.50 
2017-06-23410OZM.N17.41000C0.050.00656OZM.N17.41000P103.70+1.50 
2017-06-23415OZM.N17.41500C0.050.00 OZM.N17.41500P108.70+1.50 
2017-06-23420OZM.N17.42000C0.050.001092OZM.N17.42000P113.70+1.50 
2017-06-23425OZM.N17.42500C0.050.00 OZM.N17.42500P118.70+1.50 
2017-06-23430OZM.N17.43000C0.050.00128OZM.N17.43000P123.70+1.50 
2017-06-23435OZM.N17.43500C0.050.00 OZM.N17.43500P128.70+1.50 
2017-06-23440OZM.N17.44000C0.050.00150OZM.N17.44000P133.70+1.50 
2017-06-23445OZM.N17.44500C0.050.00 OZM.N17.44500P138.70+1.50 
2017-06-23450OZM.N17.45000C0.050.00214OZM.N17.45000P143.70+1.501
2017-06-23455OZM.N17.45500C0.050.00 OZM.N17.45500P148.70+1.50 
2017-06-23460OZM.N17.46000C0.050.00200OZM.N17.46000P153.70+1.50 
2017-06-23465OZM.N17.46500C0.050.00 OZM.N17.46500P158.70+1.50 
2017-06-23470OZM.N17.47000C0.050.00 OZM.N17.47000P163.70+1.50 
2017-06-23480OZM.N17.48000C0.050.0065OZM.N17.48000P173.70+1.50 
2017-06-23490OZM.N17.49000C0.050.0010OZM.N17.49000P183.70+1.50 
2017-06-23500OZM.N17.50000C0.050.00140OZM.N17.50000P193.70+1.50 
2017-06-23510OZM.N17.51000C0.050.0035OZM.N17.51000P203.70+1.50 
2017-06-23520OZM.N17.52000C0.050.0035OZM.N17.52000P213.70+1.50 
2017-06-23530OZM.N17.53000C0.050.0025OZM.N17.53000P223.70+1.50 
2017-06-23540OZM.N17.54000C0.050.0015OZM.N17.54000P233.70+1.50 
2017-06-23550OZM.N17.55000C0.050.005OZM.N17.55000P243.70+1.50 

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