S&P 500
2666.26
+3.41 +0.13%
Dow Indu
24640.17
+54.74 +0.22%
Nasdaq
6884.46
+8.66 +0.13%
Crude Oil
56.72
+0.12 +0.21%
Gold
1256.985
-0.290 -0.02%
Euro
1.183380
-0.000085 -0.01%
US Dollar
93.596
+0.137 +0.15%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZM.Z17.ESOYBEAN MEAL Dec 2017 (E)324.1324.1322.8322.8-2.3-0.71%set 09:51add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-24145OZM.Z17.14500C178.8-0.6 OZM.Z17.14500P0.050.00 
2017-11-24150OZM.Z17.15000C173.80-0.60 OZM.Z17.15000P0.050.00 
2017-11-24155OZM.Z17.15500C168.80-0.60 OZM.Z17.15500P0.050.00 
2017-11-24160OZM.Z17.16000C163.80-0.60 OZM.Z17.16000P0.050.00 
2017-11-24165OZM.Z17.16500C158.80-0.60 OZM.Z17.16500P0.050.00 
2017-11-24170OZM.Z17.17000C153.80-0.60 OZM.Z17.17000P0.050.00 
2017-11-24175OZM.Z17.17500C148.80-0.60 OZM.Z17.17500P0.050.00 
2017-11-24180OZM.Z17.18000C143.80-0.60 OZM.Z17.18000P0.050.00 
2017-11-24185OZM.Z17.18500C138.80-0.60 OZM.Z17.18500P0.050.00 
2017-11-24190OZM.Z17.19000C133.80-0.60 OZM.Z17.19000P0.050.00 
2017-11-24195OZM.Z17.19500C128.80-0.60 OZM.Z17.19500P0.050.00 
2017-11-24200OZM.Z17.20000C123.80-0.60 OZM.Z17.20000P0.050.00 
2017-11-24205OZM.Z17.20500C118.80-0.60 OZM.Z17.20500P0.050.00 
2017-11-24210OZM.Z17.21000C113.80-0.60 OZM.Z17.21000P0.050.00 
2017-11-24215OZM.Z17.21500C108.80-0.60 OZM.Z17.21500P0.050.00 
2017-11-24220OZM.Z17.22000C103.80-0.60 OZM.Z17.22000P0.050.00 
2017-11-24225OZM.Z17.22500C98.80-0.60 OZM.Z17.22500P0.050.00 
2017-11-24230OZM.Z17.23000C93.80-0.60 OZM.Z17.23000P0.050.00 
2017-11-24235OZM.Z17.23500C88.80-0.60 OZM.Z17.23500P0.050.00 
2017-11-24240OZM.Z17.24000C83.80-0.60 OZM.Z17.24000P0.050.0034
2017-11-24245OZM.Z17.24500C78.80-0.60 OZM.Z17.24500P0.050.0010
2017-11-24250OZM.Z17.25000C73.80-0.60 OZM.Z17.25000P0.050.0061
2017-11-24255OZM.Z17.25500C68.80-0.60 OZM.Z17.25500P0.050.0017
2017-11-24260OZM.Z17.26000C63.80-0.60 OZM.Z17.26000P0.050.00672
2017-11-24265OZM.Z17.26500C58.80-0.60 OZM.Z17.26500P0.050.00151
2017-11-24270OZM.Z17.27000C53.80-0.601OZM.Z17.27000P0.050.001160
2017-11-24275OZM.Z17.27500C48.80-0.601OZM.Z17.27500P0.050.00366
2017-11-24280OZM.Z17.28000C43.80-0.60 OZM.Z17.28000P0.050.002171
2017-11-24285OZM.Z17.28500C38.80-0.608OZM.Z17.28500P0.050.00600
2017-11-24290OZM.Z17.29000C33.80-0.60133OZM.Z17.29000P0.050.003553
2017-11-24295OZM.Z17.29500C28.80-0.60114OZM.Z17.29500P0.050.00989
2017-11-24300OZM.Z17.30000C23.80-0.601737OZM.Z17.30000P0.050.005065
2017-11-24305OZM.Z17.30500C18.80-0.65316OZM.Z17.30500P0.050.001344
2017-11-24310OZM.Z17.31000C13.80-0.652651OZM.Z17.31000P0.050.003731
2017-11-24315OZM.Z17.31500C8.80-0.701719OZM.Z17.31500P0.05-0.052676
2017-11-24320OZM.Z17.32000C3.80-1.002704OZM.Z17.32000P0.05-0.351586
2017-11-24325OZM.Z17.32500C0.05-1.501496OZM.Z17.32500P1.20-0.95199
2017-11-24330OZM.Z17.33000C0.05-0.403876OZM.Z17.33000P6.20+0.151477
2017-11-24335OZM.Z17.33500C0.05-0.05716OZM.Z17.33500P11.20+0.5060
2017-11-24340OZM.Z17.34000C0.050.001938OZM.Z17.34000P16.20+0.601325
2017-11-24345OZM.Z17.34500C0.050.00482OZM.Z17.34500P21.20+0.606
2017-11-24350OZM.Z17.35000C0.050.002493OZM.Z17.35000P26.20+0.60141
2017-11-24355OZM.Z17.35500C0.050.00265OZM.Z17.35500P31.20+0.601
2017-11-24360OZM.Z17.36000C0.050.001277OZM.Z17.36000P36.20+0.60 
2017-11-24365OZM.Z17.36500C0.050.0090OZM.Z17.36500P41.20+0.60 
2017-11-24370OZM.Z17.37000C0.050.001964OZM.Z17.37000P46.20+0.6013
2017-11-24375OZM.Z17.37500C0.050.00162OZM.Z17.37500P51.20+0.60 
2017-11-24380OZM.Z17.38000C0.050.00997OZM.Z17.38000P56.20+0.6010
2017-11-24385OZM.Z17.38500C0.050.00253OZM.Z17.38500P61.20+0.60 
2017-11-24390OZM.Z17.39000C0.050.00532OZM.Z17.39000P66.20+0.6010
2017-11-24395OZM.Z17.39500C0.050.0020OZM.Z17.39500P71.20+0.60 
2017-11-24400OZM.Z17.40000C0.050.003538OZM.Z17.40000P76.20+0.601
2017-11-24405OZM.Z17.40500C0.050.00101OZM.Z17.40500P81.20+0.601
2017-11-24410OZM.Z17.41000C0.050.00248OZM.Z17.41000P86.20+0.602
2017-11-24415OZM.Z17.41500C0.050.0010OZM.Z17.41500P91.20+0.60 
2017-11-24420OZM.Z17.42000C0.050.002341OZM.Z17.42000P96.20+0.60 
2017-11-24425OZM.Z17.42500C0.050.00 OZM.Z17.42500P101.20+0.60 
2017-11-24430OZM.Z17.43000C0.050.00163OZM.Z17.43000P106.20+0.602
2017-11-24435OZM.Z17.43500C0.050.0012OZM.Z17.43500P111.20+0.60 
2017-11-24440OZM.Z17.44000C0.050.00207OZM.Z17.44000P116.20+0.60 
2017-11-24445OZM.Z17.44500C0.050.0080OZM.Z17.44500P121.20+0.60 
2017-11-24450OZM.Z17.45000C0.050.00160OZM.Z17.45000P126.20+0.60 
2017-11-24455OZM.Z17.45500C0.050.0040OZM.Z17.45500P131.20+0.60 
2017-11-24460OZM.Z17.46000C0.050.0040OZM.Z17.46000P136.20+0.60 
2017-11-24465OZM.Z17.46500C0.050.0040OZM.Z17.46500P141.20+0.60 
2017-11-24470OZM.Z17.47000C0.050.0075OZM.Z17.47000P146.20+0.60 
2017-11-24475OZM.Z17.47500C0.050.0060OZM.Z17.47500P151.20+0.60 
2017-11-24480OZM.Z17.48000C0.050.0010OZM.Z17.48000P156.20+0.60 
2017-11-24485OZM.Z17.48500C0.050.0020OZM.Z17.48500P161.20+0.60 
2017-11-24490OZM.Z17.49000C0.050.0060OZM.Z17.49000P166.20+0.60 
2017-11-24495OZM.Z17.49500C0.050.0020OZM.Z17.49500P171.20+0.60 
2017-11-24500OZM.Z17.50000C0.050.0057OZM.Z17.50000P176.20+0.60 
2017-11-24510OZM.Z17.51000C0.050.0068OZM.Z17.51000P186.20+0.60 
2017-11-24520OZM.Z17.52000C0.050.0030OZM.Z17.52000P196.20+0.60 
2017-11-24530OZM.Z17.53000C0.050.0060OZM.Z17.53000P206.20+0.60 
2017-11-24540OZM.Z17.54000C0.050.00 OZM.Z17.54000P216.20+0.60 

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