S&P 500
2754.88
+5.12 +0.19%
Dow Indu
24580.89
+119.19 +0.49%
Nasdaq
7687.55
-25.40 -0.33%
Crude Oil
69.20
+3.66 +5.56%
Gold
1269.420
+1.540 +0.12%
Euro
1.166650
+0.005675 +0.49%
US Dollar
94.520
-0.342 -0.36%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZM.Z18.ESOYBEAN MEAL Dec 2018 (E)334.7341.7333.7341.6+7.3+2.19%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-23150OZM.Z18.15000C191.0+6.7 OZM.Z18.15000P0.050.00 
2018-11-23155OZM.Z18.15500C186.00+6.70 OZM.Z18.15500P0.050.00 
2018-11-23160OZM.Z18.16000C181.00+6.70 OZM.Z18.16000P0.050.00 
2018-11-23165OZM.Z18.16500C176.00+6.70 OZM.Z18.16500P0.050.00 
2018-11-23170OZM.Z18.17000C171.00+6.70 OZM.Z18.17000P0.050.00 
2018-11-23175OZM.Z18.17500C166.00+6.70 OZM.Z18.17500P0.050.00 
2018-11-23180OZM.Z18.18000C161.00+6.70 OZM.Z18.18000P0.050.00 
2018-11-23185OZM.Z18.18500C156.00+6.70 OZM.Z18.18500P0.050.00 
2018-11-23190OZM.Z18.19000C151.00+6.70 OZM.Z18.19000P0.050.00 
2018-11-23195OZM.Z18.19500C146.00+6.70 OZM.Z18.19500P0.050.00 
2018-11-23200OZM.Z18.20000C141.00+6.70 OZM.Z18.20000P0.050.00 
2018-11-23210OZM.Z18.21000C131.00+6.70 OZM.Z18.21000P0.050.00 
2018-11-23220OZM.Z18.22000C121.00+6.70 OZM.Z18.22000P0.050.00 
2018-11-23230OZM.Z18.23000C111.00+6.70 OZM.Z18.23000P0.050.00 
2018-11-23240OZM.Z18.24000C101.00+6.70 OZM.Z18.24000P0.050.00 
2018-11-23250OZM.Z18.25000C91.00+6.70 OZM.Z18.25000P0.100.00 
2018-11-23260OZM.Z18.26000C81.00+6.65 OZM.Z18.26000P0.20-0.05 
2018-11-23270OZM.Z18.27000C71.25+6.65 OZM.Z18.27000P0.55-0.0510
2018-11-23280OZM.Z18.28000C61.80+6.50 OZM.Z18.28000P1.10-0.201047
2018-11-23290OZM.Z18.29000C52.85+6.30 OZM.Z18.29000P2.10-0.451319
2018-11-23300OZM.Z18.30000C44.45+5.90 OZM.Z18.30000P3.70-0.804363
2018-11-23310OZM.Z18.31000C36.90+5.4020OZM.Z18.31000P6.10-1.25400
2018-11-23320OZM.Z18.32000C30.30+4.85729OZM.Z18.32000P9.45-1.801316
2018-11-23330OZM.Z18.33000C24.80+4.301609OZM.Z18.33000P13.85-2.401723
2018-11-23340OZM.Z18.34000C20.25+3.70782OZM.Z18.34000P19.25-3.006547
2018-11-23350OZM.Z18.35000C16.60+3.20519OZM.Z18.35000P25.55-3.453872
2018-11-23360OZM.Z18.36000C13.65+2.801480OZM.Z18.36000P32.55-3.801054
2018-11-23370OZM.Z18.37000C11.30+2.55865OZM.Z18.37000P40.10-4.101987
2018-11-23380OZM.Z18.38000C9.35+2.251303OZM.Z18.38000P48.10-4.40851
2018-11-23390OZM.Z18.39000C7.75+1.952659OZM.Z18.39000P56.45-4.7051
2018-11-23400OZM.Z18.40000C6.45+1.654428OZM.Z18.40000P65.10-5.005
2018-11-23410OZM.Z18.41000C5.40+1.451089OZM.Z18.41000P74.00-5.20 
2018-11-23420OZM.Z18.42000C4.50+1.201570OZM.Z18.42000P83.05-5.45 
2018-11-23430OZM.Z18.43000C3.80+1.052709OZM.Z18.43000P92.30-5.65 
2018-11-23440OZM.Z18.44000C3.20+0.90837OZM.Z18.44000P101.65-5.80 
2018-11-23450OZM.Z18.45000C2.70+0.804776OZM.Z18.45000P111.10-5.95 
2018-11-23460OZM.Z18.46000C2.30+0.70517OZM.Z18.46000P120.70-6.00 
2018-11-23470OZM.Z18.47000C1.95+0.60327OZM.Z18.47000P130.30-6.15 
2018-11-23480OZM.Z18.48000C1.65+0.5044OZM.Z18.48000P140.05-6.20 
2018-11-23490OZM.Z18.49000C1.45+0.50221OZM.Z18.49000P149.80-6.25 
2018-11-23500OZM.Z18.50000C1.25+0.451767OZM.Z18.50000P159.60-6.35 
2018-11-23510OZM.Z18.51000C1.10+0.4020OZM.Z18.51000P169.45-6.40 
2018-11-23520OZM.Z18.52000C0.95+0.3520OZM.Z18.52000P179.30-6.45 
2018-11-23530OZM.Z18.53000C0.85+0.351OZM.Z18.53000P189.20-6.55 
2018-11-23540OZM.Z18.54000C0.75+0.3040OZM.Z18.54000P199.15-6.55 
2018-11-23550OZM.Z18.55000C0.65+0.251058OZM.Z18.55000P209.05-6.65 
2018-11-23560OZM.Z18.56000C0.60+0.25 OZM.Z18.56000P219.05-6.65 
2018-11-23570OZM.Z18.57000C0.55+0.25 OZM.Z18.57000P229.00-6.70 
2018-11-23580OZM.Z18.58000C0.50+0.251OZM.Z18.58000P239.00-6.70 
2018-11-23590OZM.Z18.59000C0.45+0.20 OZM.Z18.59000P249.00-6.70 
2018-11-23600OZM.Z18.60000C0.40+0.201OZM.Z18.60000P259.00-6.70 

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