S&P 500
2857.05
+6.92 +0.24%
Dow Indu
25758.69
+89.37 +0.35%
Nasdaq
7820.35
+4.02 +0.05%
Crude Oil
65.66
+0.24 +0.37%
Gold
1194.000
0.000 0.00%
Euro
1.152645
+0.001155 +0.10%
US Dollar
95.579
-0.150 -0.19%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZM.Z18.ESOYBEAN MEAL Dec 2018 (E)330.0330.8329.1330.3-0.3-0.09%07:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-23150OZM.Z18.15000C180.6-1.8 OZM.Z18.15000P0.050.00 
2018-11-23155OZM.Z18.15500C175.60-1.80 OZM.Z18.15500P0.050.00 
2018-11-23160OZM.Z18.16000C170.60-1.80 OZM.Z18.16000P0.050.00 
2018-11-23165OZM.Z18.16500C165.60-1.80 OZM.Z18.16500P0.050.00 
2018-11-23170OZM.Z18.17000C160.60-1.80 OZM.Z18.17000P0.050.00 
2018-11-23175OZM.Z18.17500C155.60-1.80 OZM.Z18.17500P0.050.00 
2018-11-23180OZM.Z18.18000C150.60-1.80 OZM.Z18.18000P0.050.00 
2018-11-23185OZM.Z18.18500C145.60-1.80 OZM.Z18.18500P0.050.00 
2018-11-23190OZM.Z18.19000C140.60-1.80 OZM.Z18.19000P0.050.00 
2018-11-23195OZM.Z18.19500C135.60-1.80 OZM.Z18.19500P0.050.00 
2018-11-23200OZM.Z18.20000C130.60-1.80 OZM.Z18.20000P0.050.00 
2018-11-23210OZM.Z18.21000C120.60-1.80 OZM.Z18.21000P0.050.00 
2018-11-23220OZM.Z18.22000C110.60-1.80 OZM.Z18.22000P0.050.00 
2018-11-23230OZM.Z18.23000C100.60-1.80 OZM.Z18.23000P0.050.00 
2018-11-23240OZM.Z18.24000C90.60-1.80 OZM.Z18.24000P0.050.00 
2018-11-23250OZM.Z18.25000C80.60-1.802OZM.Z18.25000P0.050.003
2018-11-23260OZM.Z18.26000C70.60-1.80 OZM.Z18.26000P0.050.0010
2018-11-23270OZM.Z18.27000C60.60-1.85 OZM.Z18.27000P0.10-0.0510
2018-11-23280OZM.Z18.28000C50.80-1.851OZM.Z18.28000P0.35-0.051111
2018-11-23285    OZM.Z18.28500P0.55-0.101
2018-11-23290OZM.Z18.29000C41.35-1.85 OZM.Z18.29000P0.90+0.201567
2018-11-23295    OZM.Z18.29500P1.40-0.0535
2018-11-23300OZM.Z18.30000C32.55-1.80 OZM.Z18.30000P2.05-0.056850
2018-11-23305    OZM.Z18.30500P2.95+0.10106
2018-11-23310OZM.Z18.31000C24.70-1.6520OZM.Z18.31000P4.15+0.103249
2018-11-23315    OZM.Z18.31500P5.70+0.20340
2018-11-23320OZM.Z18.32000C18.20-1.452623OZM.Z18.32000P7.65+0.352490
2018-11-23325OZM.Z18.32500C15.50-1.35122OZM.Z18.32500P9.90+0.40445
2018-11-23330OZM.Z18.33000C13.15-1.255655OZM.Z18.33000P12.55+0.507733
2018-11-23335OZM.Z18.33500C11.15-1.15459OZM.Z18.33500P15.50+0.60550
2018-11-23340OZM.Z18.34000C9.40-1.054321OZM.Z18.34000P18.75+0.754298
2018-11-23345OZM.Z18.34500C7.95-0.9075    
2018-11-23350OZM.Z18.35000C6.70-0.805594OZM.Z18.35000P26.05+1.053698
2018-11-23355OZM.Z18.35500C5.70-0.70255OZM.Z18.35500P30.00+1.105
2018-11-23360OZM.Z18.36000C4.80-0.654288OZM.Z18.36000P34.10+1.151054
2018-11-23365OZM.Z18.36500C4.10-0.60261    
2018-11-23370OZM.Z18.37000C3.50-0.553573OZM.Z18.37000P42.75+1.251986
2018-11-23375OZM.Z18.37500C3.00-0.5042    
2018-11-23380OZM.Z18.38000C2.60-0.452110OZM.Z18.38000P51.80+1.35951
2018-11-23385OZM.Z18.38500C2.25-0.4064    
2018-11-23390OZM.Z18.39000C1.95-0.404107OZM.Z18.39000P61.10+1.4051
2018-11-23395OZM.Z18.39500C1.70-0.3566    
2018-11-23400OZM.Z18.40000C1.50-0.307121OZM.Z18.40000P70.65+1.505
2018-11-23405OZM.Z18.40500C1.30-0.3070    
2018-11-23410OZM.Z18.41000C1.15-0.251244OZM.Z18.41000P80.30+1.55 
2018-11-23415OZM.Z18.41500C1.05-0.2010    
2018-11-23420OZM.Z18.42000C0.90-0.203748OZM.Z18.42000P90.05+1.65 
2018-11-23430OZM.Z18.43000C0.75-0.102661OZM.Z18.43000P99.85+1.70 
2018-11-23435OZM.Z18.43500C0.65-0.1040    
2018-11-23440OZM.Z18.44000C0.60-0.101988OZM.Z18.44000P109.70+1.70 
2018-11-23445OZM.Z18.44500C0.55-0.0510    
2018-11-23450OZM.Z18.45000C0.50-0.053351OZM.Z18.45000P119.60+1.75 
2018-11-23455OZM.Z18.45500C0.45-0.0530    
2018-11-23460OZM.Z18.46000C0.40-0.05531OZM.Z18.46000P129.50+1.75 
2018-11-23470OZM.Z18.47000C0.35-0.05294OZM.Z18.47000P139.45+1.75 
2018-11-23475OZM.Z18.47500C0.30-0.0510    
2018-11-23480OZM.Z18.48000C0.30-0.0541OZM.Z18.48000P149.45+1.80 
2018-11-23490OZM.Z18.49000C0.25-0.05222OZM.Z18.49000P159.40+1.80 
2018-11-23500OZM.Z18.50000C0.20-0.051987OZM.Z18.50000P169.40+1.80 
2018-11-23505OZM.Z18.50500C0.20-0.0530    
2018-11-23510OZM.Z18.51000C0.200.0039OZM.Z18.51000P179.40+1.80 
2018-11-23520OZM.Z18.52000C0.15-0.0539OZM.Z18.52000P189.40+1.80 
2018-11-23530OZM.Z18.53000C0.150.001OZM.Z18.53000P199.40+1.80 
2018-11-23540OZM.Z18.54000C0.10-0.0540OZM.Z18.54000P209.40+1.80 
2018-11-23550OZM.Z18.55000C0.10-0.051058OZM.Z18.55000P219.40+1.80 
2018-11-23560OZM.Z18.56000C0.10-0.05 OZM.Z18.56000P229.40+1.80 
2018-11-23570OZM.Z18.57000C0.05-0.05 OZM.Z18.57000P239.40+1.80 
2018-11-23580OZM.Z18.58000C0.05-0.051OZM.Z18.58000P249.40+1.80 
2018-11-23590OZM.Z18.59000C0.05-0.05 OZM.Z18.59000P259.40+1.80 
2018-11-23600OZM.Z18.60000C0.05-0.056OZM.Z18.60000P269.40+1.80 

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