S&P 500
2557.64
+4.47 +0.17%
Dow Indu
22956.96
+85.24 +0.37%
Nasdaq
6623.97
+18.17 +0.27%
Crude Oil
52.16
+0.02 +0.04%
Gold
1288.500
-4.675 -0.36%
Euro
1.175955
-0.001910 -0.16%
US Dollar
93.618
+0.344 +0.37%
Strong

Options Chain SOYBEAN MEAL Dec 2017 (E) (CBOT:ZM.Z17.E)

MarketNameOpenHighLowLastChangePctTime
ZM.Z17.ESOYBEAN MEAL Dec 2017 (E)324.0324.0322.1322.1-2.4-0.74%08:38add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-24145OZM.Z17.14500C179.5-4.1 OZM.Z17.14500P0.050.00 
2017-11-24150OZM.Z17.15000C174.50-4.10 OZM.Z17.15000P0.050.00 
2017-11-24155OZM.Z17.15500C169.50-4.10 OZM.Z17.15500P0.050.00 
2017-11-24160OZM.Z17.16000C164.50-4.10 OZM.Z17.16000P0.050.00 
2017-11-24165OZM.Z17.16500C159.50-4.10 OZM.Z17.16500P0.050.00 
2017-11-24170OZM.Z17.17000C154.50-4.10 OZM.Z17.17000P0.050.00 
2017-11-24175OZM.Z17.17500C149.50-4.10 OZM.Z17.17500P0.050.00 
2017-11-24180OZM.Z17.18000C144.50-4.10 OZM.Z17.18000P0.050.00 
2017-11-24185OZM.Z17.18500C139.50-4.10 OZM.Z17.18500P0.050.00 
2017-11-24190OZM.Z17.19000C134.50-4.10 OZM.Z17.19000P0.050.00 
2017-11-24195OZM.Z17.19500C129.50-4.10 OZM.Z17.19500P0.050.00 
2017-11-24200OZM.Z17.20000C124.50-4.10 OZM.Z17.20000P0.050.00 
2017-11-24205OZM.Z17.20500C119.50-4.10 OZM.Z17.20500P0.050.00 
2017-11-24210OZM.Z17.21000C114.50-4.10 OZM.Z17.21000P0.050.00 
2017-11-24215OZM.Z17.21500C109.50-4.10 OZM.Z17.21500P0.050.00 
2017-11-24220OZM.Z17.22000C104.50-4.10 OZM.Z17.22000P0.050.00 
2017-11-24225OZM.Z17.22500C99.50-4.10 OZM.Z17.22500P0.050.00 
2017-11-24230OZM.Z17.23000C94.50-4.10 OZM.Z17.23000P0.050.00 
2017-11-24235OZM.Z17.23500C89.50-4.10 OZM.Z17.23500P0.050.00 
2017-11-24240OZM.Z17.24000C84.50-4.10 OZM.Z17.24000P0.050.0034
2017-11-24245OZM.Z17.24500C79.50-4.10 OZM.Z17.24500P0.050.0010
2017-11-24250OZM.Z17.25000C74.50-4.10 OZM.Z17.25000P0.050.0061
2017-11-24255OZM.Z17.25500C69.50-4.10 OZM.Z17.25500P0.050.0017
2017-11-24260OZM.Z17.26000C64.50-4.10 OZM.Z17.26000P0.050.00672
2017-11-24265OZM.Z17.26500C59.50-4.10 OZM.Z17.26500P0.050.00126
2017-11-24270OZM.Z17.27000C54.55-4.101OZM.Z17.27000P0.050.001114
2017-11-24275OZM.Z17.27500C49.55-4.101OZM.Z17.27500P0.100.00366
2017-11-24280OZM.Z17.28000C44.60-4.10 OZM.Z17.28000P0.150.002217
2017-11-24285OZM.Z17.28500C39.70-4.058OZM.Z17.28500P0.200.00633
2017-11-24290OZM.Z17.29000C34.80-4.05133OZM.Z17.29000P0.300.003632
2017-11-24295OZM.Z17.29500C29.95-4.05122OZM.Z17.29500P0.50+0.05928
2017-11-24300OZM.Z17.30000C25.25-4.001971OZM.Z17.30000P0.80+0.155444
2017-11-24305OZM.Z17.30500C20.75-3.85317OZM.Z17.30500P1.25+0.201044
2017-11-24310OZM.Z17.31000C16.55-3.652485OZM.Z17.31000P2.05+0.405186
2017-11-24315OZM.Z17.31500C12.80-3.351755OZM.Z17.31500P3.30+0.751019
2017-11-24320OZM.Z17.32000C9.60-2.905396OZM.Z17.32000P5.15+1.203070
2017-11-24325OZM.Z17.32500C7.00-2.451408OZM.Z17.32500P7.50+1.65260
2017-11-24330OZM.Z17.33000C5.00-2.004497OZM.Z17.33000P10.50+2.102054
2017-11-24335OZM.Z17.33500C3.50-1.60622OZM.Z17.33500P14.00+2.5040
2017-11-24340OZM.Z17.34000C2.45-1.202146OZM.Z17.34000P17.95+2.901359
2017-11-24345OZM.Z17.34500C1.75-0.85150OZM.Z17.34500P22.20+3.206
2017-11-24350OZM.Z17.35000C1.25-0.602932OZM.Z17.35000P26.70+3.45141
2017-11-24355OZM.Z17.35500C0.90-0.50252OZM.Z17.35500P31.35+3.601
2017-11-24360OZM.Z17.36000C0.65-0.401308OZM.Z17.36000P36.15+3.75 
2017-11-24365OZM.Z17.36500C0.50-0.30117OZM.Z17.36500P40.95+3.80 
2017-11-24370OZM.Z17.37000C0.35-0.251947OZM.Z17.37000P45.80+3.8513
2017-11-24375OZM.Z17.37500C0.25-0.20121OZM.Z17.37500P50.75+3.95 
2017-11-24380OZM.Z17.38000C0.20-0.15964OZM.Z17.38000P55.65+3.9510
2017-11-24385OZM.Z17.38500C0.15-0.10105OZM.Z17.38500P60.60+4.00 
2017-11-24390OZM.Z17.39000C0.10-0.10432OZM.Z17.39000P65.55+4.0010
2017-11-24395OZM.Z17.39500C0.10-0.0520OZM.Z17.39500P70.55+4.05 
2017-11-24400OZM.Z17.40000C0.05-0.053538OZM.Z17.40000P75.55+4.101
2017-11-24405OZM.Z17.40500C0.05-0.05101OZM.Z17.40500P80.50+4.051
2017-11-24410OZM.Z17.41000C0.05-0.05248OZM.Z17.41000P85.50+4.052
2017-11-24415OZM.Z17.41500C0.050.0010OZM.Z17.41500P90.50+4.10 
2017-11-24420OZM.Z17.42000C0.050.002341OZM.Z17.42000P95.50+4.10 
2017-11-24425OZM.Z17.42500C0.050.00 OZM.Z17.42500P100.50+4.10 
2017-11-24430OZM.Z17.43000C0.050.00163OZM.Z17.43000P105.50+4.102
2017-11-24435OZM.Z17.43500C0.050.0012OZM.Z17.43500P110.50+4.10 
2017-11-24440OZM.Z17.44000C0.050.00207OZM.Z17.44000P115.50+4.10 
2017-11-24445OZM.Z17.44500C0.050.0080OZM.Z17.44500P120.50+4.10 
2017-11-24450OZM.Z17.45000C0.050.00160OZM.Z17.45000P125.50+4.10 
2017-11-24455OZM.Z17.45500C0.050.0040OZM.Z17.45500P130.50+4.10 
2017-11-24460OZM.Z17.46000C0.050.0040OZM.Z17.46000P135.50+4.10 
2017-11-24465OZM.Z17.46500C0.050.0040OZM.Z17.46500P140.50+4.10 
2017-11-24470OZM.Z17.47000C0.050.0075OZM.Z17.47000P145.50+4.10 
2017-11-24475OZM.Z17.47500C0.050.0060OZM.Z17.47500P150.50+4.10 
2017-11-24480OZM.Z17.48000C0.050.0010OZM.Z17.48000P155.50+4.10 
2017-11-24485OZM.Z17.48500C0.050.0020OZM.Z17.48500P160.50+4.10 
2017-11-24490OZM.Z17.49000C0.050.0060OZM.Z17.49000P165.50+4.10 
2017-11-24495OZM.Z17.49500C0.050.0020OZM.Z17.49500P170.50+4.10 
2017-11-24500OZM.Z17.50000C0.050.0057OZM.Z17.50000P175.50+4.10 
2017-11-24510OZM.Z17.51000C0.050.0068OZM.Z17.51000P185.50+4.10 
2017-11-24520OZM.Z17.52000C0.050.0030OZM.Z17.52000P195.50+4.10 
2017-11-24530OZM.Z17.53000C0.050.0060OZM.Z17.53000P205.50+4.10 
2017-11-24540OZM.Z17.54000C0.050.00 OZM.Z17.54000P215.50+4.10 

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