S&P 500
2773.75
-5.91 -0.21%
Dow Indu
24987.47
-103.01 -0.41%
Nasdaq
7745.88
-0.50 -0.01%
Crude Oil
65.10
-0.59 -0.90%
Gold
1283.020
-0.680 -0.05%
Euro
1.162505
-0.001030 -0.09%
US Dollar
94.855
+0.095 +0.10%
Weak

Options Chain SOYBEAN MEAL Jul 2018 (E) (CBOT:ZM.N18.E)

MarketNameOpenHighLowLastChangePctTime
ZM.N18.ESOYBEAN MEAL Jul 2018 (E)334.8335.5331.1332.8-2.7-0.81%02:46add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-06-22145OZM.N18.14500C190.55-3.35 OZM.N18.14500P0.050.00 
2018-06-22150OZM.N18.15000C185.55-3.35 OZM.N18.15000P0.050.00 
2018-06-22155OZM.N18.15500C180.55-3.35 OZM.N18.15500P0.050.00 
2018-06-22160OZM.N18.16000C175.55-3.35 OZM.N18.16000P0.050.00 
2018-06-22165OZM.N18.16500C170.55-3.35 OZM.N18.16500P0.050.00 
2018-06-22170OZM.N18.17000C165.55-3.35 OZM.N18.17000P0.050.00 
2018-06-22175OZM.N18.17500C160.55-3.35 OZM.N18.17500P0.050.00 
2018-06-22180OZM.N18.18000C155.55-3.35 OZM.N18.18000P0.050.00 
2018-06-22185OZM.N18.18500C150.55-3.35 OZM.N18.18500P0.050.00 
2018-06-22190OZM.N18.19000C145.55-3.35 OZM.N18.19000P0.050.00 
2018-06-22195OZM.N18.19500C140.55-3.35 OZM.N18.19500P0.050.00 
2018-06-22200OZM.N18.20000C135.55-3.35 OZM.N18.20000P0.050.00 
2018-06-22205OZM.N18.20500C130.55-3.35 OZM.N18.20500P0.050.00 
2018-06-22210OZM.N18.21000C125.55-3.35 OZM.N18.21000P0.050.00 
2018-06-22215OZM.N18.21500C120.55-3.40 OZM.N18.21500P0.050.00 
2018-06-22220OZM.N18.22000C115.55-3.40 OZM.N18.22000P0.050.00 
2018-06-22225OZM.N18.22500C110.55-3.40 OZM.N18.22500P0.050.00 
2018-06-22230OZM.N18.23000C105.55-3.40 OZM.N18.23000P0.050.00 
2018-06-22235OZM.N18.23500C100.55-3.40 OZM.N18.23500P0.050.00 
2018-06-22240OZM.N18.24000C95.55-3.40 OZM.N18.24000P0.050.00 
2018-06-22245OZM.N18.24500C90.55-3.40 OZM.N18.24500P0.050.00 
2018-06-22250OZM.N18.25000C85.55-3.40 OZM.N18.25000P0.050.0045
2018-06-22255OZM.N18.25500C80.55-3.40 OZM.N18.25500P0.050.00 
2018-06-22260OZM.N18.26000C75.55-3.40 OZM.N18.26000P0.050.00150
2018-06-22265OZM.N18.26500C70.55-3.40 OZM.N18.26500P0.050.00 
2018-06-22270OZM.N18.27000C65.55-3.40 OZM.N18.27000P0.050.0016
2018-06-22275OZM.N18.27500C60.55-3.40 OZM.N18.27500P0.050.00 
2018-06-22280OZM.N18.28000C55.55-3.40 OZM.N18.28000P0.050.001667
2018-06-22285OZM.N18.28500C50.55-3.40 OZM.N18.28500P0.050.00 
2018-06-22290OZM.N18.29000C45.55-3.40 OZM.N18.29000P0.050.003422
2018-06-22295OZM.N18.29500C40.55-3.40 OZM.N18.29500P0.050.00 
2018-06-22300OZM.N18.30000C35.55-3.4045OZM.N18.30000P0.050.002538
2018-06-22305OZM.N18.30500C30.55-3.35 OZM.N18.30500P0.050.0018
2018-06-22310OZM.N18.31000C25.55-3.4574OZM.N18.31000P0.05-0.05976
2018-06-22315OZM.N18.31500C20.55-3.55 OZM.N18.31500P0.05-0.15142
2018-06-22320OZM.N18.32000C15.70-3.70535OZM.N18.32000P0.20-0.304939
2018-06-22325OZM.N18.32500C11.15-3.80 OZM.N18.32500P0.65+0.15416
2018-06-22330OZM.N18.33000C7.20-3.751111OZM.N18.33000P1.70-0.351524
2018-06-22335OZM.N18.33500C4.30-0.8032OZM.N18.33500P3.80+0.20306
2018-06-22340OZM.N18.34000C2.30-2.701482OZM.N18.34000P6.80+0.704675
2018-06-22345OZM.N18.34500C1.20-2.00732OZM.N18.34500P10.55+1.251479
2018-06-22350OZM.N18.35000C0.60-1.402153OZM.N18.35000P15.10+2.004481
2018-06-22355OZM.N18.35500C0.35-0.90288OZM.N18.35500P19.85+2.501196
2018-06-22360OZM.N18.36000C0.20-0.601334OZM.N18.36000P24.70+2.804533
2018-06-22365OZM.N18.36500C0.10-0.40882OZM.N18.36500P29.60+3.001609
2018-06-22370OZM.N18.37000C0.05-0.252102OZM.N18.37000P34.55+3.154401
2018-06-22375OZM.N18.37500C0.05-0.151464OZM.N18.37500P39.55+3.253349
2018-06-22380OZM.N18.38000C0.05-0.104605OZM.N18.38000P44.55+3.353833
2018-06-22385OZM.N18.38500C0.05-0.051502OZM.N18.38500P49.55+3.401885
2018-06-22390OZM.N18.39000C0.050.005751OZM.N18.39000P54.55+3.401524
2018-06-22395OZM.N18.39500C0.050.002608OZM.N18.39500P59.55+3.401191
2018-06-22400OZM.N18.40000C0.050.004866OZM.N18.40000P64.55+3.40436
2018-06-22405OZM.N18.40500C0.050.001624OZM.N18.40500P69.55+3.4028
2018-06-22410OZM.N18.41000C0.050.002412OZM.N18.41000P74.55+3.40 
2018-06-22415OZM.N18.41500C0.050.00843OZM.N18.41500P79.55+3.408
2018-06-22420OZM.N18.42000C0.050.003746OZM.N18.42000P84.55+3.40 
2018-06-22425OZM.N18.42500C0.050.00274OZM.N18.42500P89.55+3.401
2018-06-22430OZM.N18.43000C0.050.001662OZM.N18.43000P94.55+3.402
2018-06-22435OZM.N18.43500C0.050.00334OZM.N18.43500P99.55+3.40 
2018-06-22440OZM.N18.44000C0.050.001695OZM.N18.44000P104.55+3.40 
2018-06-22445OZM.N18.44500C0.050.00215OZM.N18.44500P109.55+3.40 
2018-06-22450OZM.N18.45000C0.050.001456OZM.N18.45000P114.55+3.40100
2018-06-22455OZM.N18.45500C0.050.00183OZM.N18.45500P119.55+3.40 
2018-06-22460OZM.N18.46000C0.050.00339OZM.N18.46000P124.55+3.40 
2018-06-22465OZM.N18.46500C0.050.00159OZM.N18.46500P129.55+3.40 
2018-06-22470OZM.N18.47000C0.050.00640OZM.N18.47000P134.55+3.45 
2018-06-22475OZM.N18.47500C0.050.00180OZM.N18.47500P139.55+3.451
2018-06-22480OZM.N18.48000C0.050.00112OZM.N18.48000P144.55+3.45 
2018-06-22485OZM.N18.48500C0.050.0082OZM.N18.48500P149.55+3.45 
2018-06-22490OZM.N18.49000C0.050.00681OZM.N18.49000P154.55+3.45 
2018-06-22495OZM.N18.49500C0.050.0096OZM.N18.49500P159.55+3.45 
2018-06-22500OZM.N18.50000C0.050.001017OZM.N18.50000P164.55+3.45 
2018-06-22505OZM.N18.50500C0.050.0019OZM.N18.50500P169.55+3.45 
2018-06-22510OZM.N18.51000C0.050.0032OZM.N18.51000P174.55+3.45 
2018-06-22515OZM.N18.51500C0.050.0011OZM.N18.51500P179.55+3.45 
2018-06-22520OZM.N18.52000C0.050.0092OZM.N18.52000P184.55+3.45 
2018-06-22525OZM.N18.52500C0.050.007OZM.N18.52500P189.55+3.45 
2018-06-22530OZM.N18.53000C0.050.0035OZM.N18.53000P194.55+3.45 
2018-06-22535OZM.N18.53500C0.050.0010OZM.N18.53500P199.55+3.45 
2018-06-22540OZM.N18.54000C0.050.0057OZM.N18.54000P204.55+3.45 
2018-06-22545OZM.N18.54500C0.050.0050OZM.N18.54500P209.50+3.40 
2018-06-22550OZM.N18.55000C0.050.00325OZM.N18.55000P214.50+3.40 
2018-06-22555OZM.N18.55500C0.050.00 OZM.N18.55500P219.50+3.40 
2018-06-22560OZM.N18.56000C0.050.0062OZM.N18.56000P224.50+3.40 
2018-06-22565OZM.N18.56500C0.050.0039OZM.N18.56500P229.50+3.40 
2018-06-22570OZM.N18.57000C0.050.0042OZM.N18.57000P234.50+3.40 
2018-06-22575OZM.N18.57500C0.050.00 OZM.N18.57500P239.50+3.40 
2018-06-22580OZM.N18.58000C0.050.00 OZM.N18.58000P244.50+3.40 
2018-06-22585OZM.N18.58500C0.050.00 OZM.N18.58500P249.50+3.40 
2018-06-22590OZM.N18.59000C0.050.003OZM.N18.59000P254.50+3.40 
2018-06-22595OZM.N18.59500C0.050.00 OZM.N18.59500P259.50+3.40 
2018-06-22600OZM.N18.60000C0.050.00 OZM.N18.60000P264.50+3.40 

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