S&P 500
2545.94
-54.01 -2.04%
Dow Indu
23592.98
-507.53 -2.07%
Nasdaq
6753.73
-156.94 -2.16%
Crude Oil
48.48
-1.40 -2.85%
Gold
1249.935
+1.355 +0.11%
Euro
1.140185
+0.004820 +0.42%
US Dollar
96.809
-0.318 -0.33%
Weak
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.

Options Chain SOYBEAN MEAL Dec 2018 (E) (CBOT:ZM.Z18.E)

MarketNameOpenHighLowLastChangePctTime
ZM.Z18.ESOYBEAN MEAL Dec 2018 (E)306.9309.6306.0308.3+1.4+0.46%set 14:16add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-23150OZM.Z18.15000C157.30+0.65 OZM.Z18.15000P0.050.00 
2018-11-23155OZM.Z18.15500C152.65+1.00 OZM.Z18.15500P0.050.00 
2018-11-23160OZM.Z18.16000C148.05+1.40 OZM.Z18.16000P0.050.00 
2018-11-23165OZM.Z18.16500C143.55+1.90 OZM.Z18.16500P0.050.00 
2018-11-23170OZM.Z18.17000C139.05+2.40 OZM.Z18.17000P0.050.00 
2018-11-23175OZM.Z18.17500C134.65+3.00 OZM.Z18.17500P0.050.00 
2018-11-23180OZM.Z18.18000C130.35+3.70 OZM.Z18.18000P0.050.00 
2018-11-23185OZM.Z18.18500C126.05+4.40 OZM.Z18.18500P0.050.00 
2018-11-23190OZM.Z18.19000C121.90+5.25 OZM.Z18.19000P0.050.00 
2018-11-23195OZM.Z18.19500C117.80+6.151OZM.Z18.19500P0.050.00 
2018-11-23200OZM.Z18.20000C113.80+7.15 OZM.Z18.20000P0.050.00 
2018-11-23210OZM.Z18.21000C106.05+9.40 OZM.Z18.21000P0.050.00 
2018-11-23220OZM.Z18.22000C98.60+11.95 OZM.Z18.22000P0.050.00 
2018-11-23230OZM.Z18.23000C91.60+14.95 OZM.Z18.23000P0.050.00 
2018-11-23240OZM.Z18.24000C84.90+18.25 OZM.Z18.24000P0.050.00 
2018-11-23245    OZM.Z18.24500P0.050.001
2018-11-23250OZM.Z18.25000C78.65+22.002OZM.Z18.25000P0.050.0031
2018-11-23255    OZM.Z18.25500P0.050.0035
2018-11-23260OZM.Z18.26000C72.70+26.05 OZM.Z18.26000P0.050.0012
2018-11-23265OZM.Z18.26500C69.90+28.251OZM.Z18.26500P0.050.0011
2018-11-23270OZM.Z18.27000C67.15+30.50 OZM.Z18.27000P0.050.0092
2018-11-23275    OZM.Z18.27500P0.050.00868
2018-11-23280OZM.Z18.28000C25.85-0.801OZM.Z18.28000P0.050.001314
2018-11-23285    OZM.Z18.28500P0.050.00644
2018-11-23290OZM.Z18.29000C15.85-0.801OZM.Z18.29000P0.050.003866
2018-11-23295    OZM.Z18.29500P0.050.001534
2018-11-23300OZM.Z18.30000C5.85-0.85527OZM.Z18.30000P0.05-0.054424
2018-11-23305OZM.Z18.30500C0.80-1.55790OZM.Z18.30500P0.05-0.702075
2018-11-23310OZM.Z18.31000C0.05-0.303218OZM.Z18.31000P4.20+0.453543
2018-11-23315OZM.Z18.31500C0.05-0.052215OZM.Z18.31500P9.25+0.751369
2018-11-23320OZM.Z18.32000C0.050.006060OZM.Z18.32000P14.25+0.803661
2018-11-23325OZM.Z18.32500C0.050.001273OZM.Z18.32500P19.25+0.80405
2018-11-23330OZM.Z18.33000C0.050.005901OZM.Z18.33000P24.25+0.802523
2018-11-23335OZM.Z18.33500C0.050.001199OZM.Z18.33500P29.25+0.80404
2018-11-23340OZM.Z18.34000C0.050.003208OZM.Z18.34000P34.25+0.804029
2018-11-23345OZM.Z18.34500C0.050.00664OZM.Z18.34500P39.25+0.806
2018-11-23350OZM.Z18.35000C0.050.002607OZM.Z18.35000P44.20+0.753416
2018-11-23355OZM.Z18.35500C0.050.00658OZM.Z18.35500P49.20+0.7552
2018-11-23360OZM.Z18.36000C0.050.002850OZM.Z18.36000P54.20+0.75541
2018-11-23365OZM.Z18.36500C0.050.00246    
2018-11-23370OZM.Z18.37000C0.050.003482OZM.Z18.37000P64.20+0.75536
2018-11-23375OZM.Z18.37500C0.050.0086    
2018-11-23380OZM.Z18.38000C0.050.001469OZM.Z18.38000P74.20+0.75654
2018-11-23385OZM.Z18.38500C0.050.00196    
2018-11-23390OZM.Z18.39000C0.050.003702OZM.Z18.39000P84.20+0.7551
2018-11-23395OZM.Z18.39500C0.050.0082    
2018-11-23400OZM.Z18.40000C0.050.007131OZM.Z18.40000P94.20+0.755
2018-11-23405OZM.Z18.40500C0.050.0063    
2018-11-23410OZM.Z18.41000C0.050.001054OZM.Z18.41000P104.20+0.75 
2018-11-23415OZM.Z18.41500C0.050.0019    
2018-11-23420OZM.Z18.42000C0.050.002857OZM.Z18.42000P114.20+0.75 
2018-11-23425OZM.Z18.42500C0.050.0010    
2018-11-23430OZM.Z18.43000C0.050.002549OZM.Z18.43000P124.20+0.75 
2018-11-23435OZM.Z18.43500C0.050.0040    
2018-11-23440OZM.Z18.44000C0.050.001791OZM.Z18.44000P134.20+0.75 
2018-11-23445OZM.Z18.44500C0.050.0010    
2018-11-23450OZM.Z18.45000C0.050.003293OZM.Z18.45000P144.20+0.75 
2018-11-23455OZM.Z18.45500C0.050.0030    
2018-11-23460OZM.Z18.46000C0.050.00531OZM.Z18.46000P154.20+0.75 
2018-11-23470OZM.Z18.47000C0.050.00294OZM.Z18.47000P164.20+0.75 
2018-11-23475OZM.Z18.47500C0.050.0010    
2018-11-23480OZM.Z18.48000C0.050.0041OZM.Z18.48000P174.20+0.75 
2018-11-23490OZM.Z18.49000C0.050.00222OZM.Z18.49000P184.20+0.75 
2018-11-23500OZM.Z18.50000C0.050.002017OZM.Z18.50000P194.20+0.75 
2018-11-23505OZM.Z18.50500C0.050.0030    
2018-11-23510OZM.Z18.51000C0.050.0039OZM.Z18.51000P204.20+0.75 
2018-11-23520OZM.Z18.52000C0.050.0039OZM.Z18.52000P214.20+0.75 
2018-11-23530OZM.Z18.53000C0.050.001OZM.Z18.53000P224.20+0.75 
2018-11-23540OZM.Z18.54000C0.050.0040OZM.Z18.54000P234.20+0.75 
2018-11-23550OZM.Z18.55000C0.050.001058OZM.Z18.55000P244.20+0.75 
2018-11-23560OZM.Z18.56000C0.050.00 OZM.Z18.56000P254.20+0.75 
2018-11-23570OZM.Z18.57000C0.050.00 OZM.Z18.57000P264.20+0.75 
2018-11-23580OZM.Z18.58000C0.050.001OZM.Z18.58000P274.20+0.75 
2018-11-23590OZM.Z18.59000C0.050.00 OZM.Z18.59000P284.20+0.75 
2018-11-23600OZM.Z18.60000C0.050.006OZM.Z18.60000P294.20+0.75 

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