S&P 500
2767.13
+38.76 +1.40%
Dow Indu
25339.99
+287.16 +1.13%
Nasdaq
7500.45
+171.39 +2.29%
Crude Oil
71.86
+0.52 +0.73%
Gold
1229.000
+7.395 +0.61%
Euro
1.156065
+0.001015 +0.09%
US Dollar
95.054
-0.179 -0.19%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZM.Z18.ESOYBEAN MEAL Dec 2018 (E)316.9317.1314.6315.4-1.5-0.47%06:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-23150OZM.Z18.15000C166.9+0.1 OZM.Z18.15000P0.050.00 
2018-11-23155OZM.Z18.15500C161.90+0.10 OZM.Z18.15500P0.050.00 
2018-11-23160OZM.Z18.16000C156.90+0.10 OZM.Z18.16000P0.050.00 
2018-11-23165OZM.Z18.16500C151.90+0.10 OZM.Z18.16500P0.050.00 
2018-11-23170OZM.Z18.17000C146.90+0.10 OZM.Z18.17000P0.050.00 
2018-11-23175OZM.Z18.17500C141.90+0.10 OZM.Z18.17500P0.050.00 
2018-11-23180OZM.Z18.18000C136.90+0.10 OZM.Z18.18000P0.050.00 
2018-11-23185OZM.Z18.18500C131.90+0.10 OZM.Z18.18500P0.050.00 
2018-11-23190OZM.Z18.19000C126.90+0.10 OZM.Z18.19000P0.050.00 
2018-11-23195OZM.Z18.19500C121.90+0.10 OZM.Z18.19500P0.050.00 
2018-11-23200OZM.Z18.20000C116.90+0.10 OZM.Z18.20000P0.050.00 
2018-11-23210OZM.Z18.21000C106.90+0.10 OZM.Z18.21000P0.050.00 
2018-11-23220OZM.Z18.22000C96.90+0.10 OZM.Z18.22000P0.050.00 
2018-11-23230OZM.Z18.23000C86.90+0.10 OZM.Z18.23000P0.050.00 
2018-11-23240OZM.Z18.24000C76.90+0.10 OZM.Z18.24000P0.050.00 
2018-11-23245    OZM.Z18.24500P0.050.001
2018-11-23250OZM.Z18.25000C66.90+0.102OZM.Z18.25000P0.050.0023
2018-11-23255    OZM.Z18.25500P0.050.0010
2018-11-23260OZM.Z18.26000C56.90+0.10 OZM.Z18.26000P0.050.0011
2018-11-23265    OZM.Z18.26500P0.050.0011
2018-11-23270OZM.Z18.27000C46.90+0.10 OZM.Z18.27000P0.050.0050
2018-11-23275    OZM.Z18.27500P0.150.00890
2018-11-23280OZM.Z18.28000C37.10+0.101OZM.Z18.28000P0.250.001486
2018-11-23285    OZM.Z18.28500P0.40-0.05140
2018-11-23290OZM.Z18.29000C27.55+0.051OZM.Z18.29000P0.70-0.055843
2018-11-23295    OZM.Z18.29500P1.15-0.151466
2018-11-23300OZM.Z18.30000C18.75-0.051049OZM.Z18.30000P1.85-0.208038
2018-11-23305OZM.Z18.30500C14.80-0.15559OZM.Z18.30500P2.90-0.303211
2018-11-23310OZM.Z18.31000C11.35-0.202685OZM.Z18.31000P4.45-0.305503
2018-11-23315OZM.Z18.31500C8.45-0.201495OZM.Z18.31500P6.55-0.301098
2018-11-23320OZM.Z18.32000C6.15-0.206813OZM.Z18.32000P9.25-0.303627
2018-11-23325OZM.Z18.32500C4.40-0.252041OZM.Z18.32500P12.50-0.35392
2018-11-23330OZM.Z18.33000C3.15-0.256629OZM.Z18.33000P16.20-0.402668
2018-11-23335OZM.Z18.33500C2.25-0.251402OZM.Z18.33500P20.35-0.30446
2018-11-23340OZM.Z18.34000C1.65-0.203206OZM.Z18.34000P24.70-0.304074
2018-11-23345OZM.Z18.34500C1.20-0.15767OZM.Z18.34500P29.25-0.258
2018-11-23350OZM.Z18.35000C0.90-0.103452OZM.Z18.35000P33.95-0.203558
2018-11-23355OZM.Z18.35500C0.70-0.05740OZM.Z18.35500P38.75-0.1585
2018-11-23360OZM.Z18.36000C0.55-0.052873OZM.Z18.36000P43.60-0.101044
2018-11-23365OZM.Z18.36500C0.450.00281    
2018-11-23370OZM.Z18.37000C0.350.003425OZM.Z18.37000P53.35-0.101985
2018-11-23375OZM.Z18.37500C0.25-0.0570    
2018-11-23380OZM.Z18.38000C0.200.001462OZM.Z18.38000P63.25-0.10951
2018-11-23385OZM.Z18.38500C0.200.00116    
2018-11-23390OZM.Z18.39000C0.150.003842OZM.Z18.39000P73.15-0.1051
2018-11-23395OZM.Z18.39500C0.15+0.0562    
2018-11-23400OZM.Z18.40000C0.100.007097OZM.Z18.40000P83.10-0.105
2018-11-23405OZM.Z18.40500C0.100.0071    
2018-11-23410OZM.Z18.41000C0.10+0.051055OZM.Z18.41000P93.10-0.10 
2018-11-23415OZM.Z18.41500C0.050.0019    
2018-11-23420OZM.Z18.42000C0.050.002857OZM.Z18.42000P103.10-0.10 
2018-11-23425OZM.Z18.42500C0.050.0010    
2018-11-23430OZM.Z18.43000C0.050.002554OZM.Z18.43000P113.10-0.10 
2018-11-23435OZM.Z18.43500C0.050.0040    
2018-11-23440OZM.Z18.44000C0.050.001791OZM.Z18.44000P123.10-0.10 
2018-11-23445OZM.Z18.44500C0.050.0010    
2018-11-23450OZM.Z18.45000C0.050.003313OZM.Z18.45000P133.10-0.10 
2018-11-23455OZM.Z18.45500C0.050.0030    
2018-11-23460OZM.Z18.46000C0.050.00531OZM.Z18.46000P143.10-0.10 
2018-11-23470OZM.Z18.47000C0.050.00294OZM.Z18.47000P153.10-0.10 
2018-11-23475OZM.Z18.47500C0.050.0010    
2018-11-23480OZM.Z18.48000C0.050.0041OZM.Z18.48000P163.10-0.10 
2018-11-23490OZM.Z18.49000C0.050.00222OZM.Z18.49000P173.10-0.10 
2018-11-23500OZM.Z18.50000C0.050.001967OZM.Z18.50000P183.10-0.10 
2018-11-23505OZM.Z18.50500C0.050.0030    
2018-11-23510OZM.Z18.51000C0.050.0039OZM.Z18.51000P193.10-0.10 
2018-11-23520OZM.Z18.52000C0.050.0039OZM.Z18.52000P203.10-0.10 
2018-11-23530OZM.Z18.53000C0.050.001OZM.Z18.53000P213.10-0.10 
2018-11-23540OZM.Z18.54000C0.050.0040OZM.Z18.54000P223.10-0.10 
2018-11-23550OZM.Z18.55000C0.050.001058OZM.Z18.55000P233.10-0.10 
2018-11-23560OZM.Z18.56000C0.050.00 OZM.Z18.56000P243.10-0.10 
2018-11-23570OZM.Z18.57000C0.050.00 OZM.Z18.57000P253.10-0.10 
2018-11-23580OZM.Z18.58000C0.050.001OZM.Z18.58000P263.10-0.10 
2018-11-23590OZM.Z18.59000C0.050.00 OZM.Z18.59000P273.10-0.10 
2018-11-23600OZM.Z18.60000C0.050.006OZM.Z18.60000P283.10-0.10 

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