Wednesday Nov 13, 10:23PM EST

Options Chain SOYBEAN OIL May 2019 (CBOT:ZL.K19)

MarketNameOpenHighLowLastChangePctTime
ZL.K19SOYBEAN OIL May 201926.3426.4626.3226.35-0.36-1.19%14:08add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-04-260.25000000    OZL.K19.2500P0.005-0.00526
2019-04-260.25500000    OZL.K19.2550P0.010-0.00550
2019-04-260.26000000OZL.K19.2600C4.285+0.38510OZL.K19.2600P0.015-0.005167
2019-04-260.26500000    OZL.K19.2650P0.010-0.005480
2019-04-260.27000000OZL.K19.2700C3.305+0.33057OZL.K19.2700P0.005-0.0052644
2019-04-260.27500000OZL.K19.2750C0.080-0.125100OZL.K19.2750P0.250+0.185677
2019-04-260.28000000OZL.K19.2800C0.005-0.025244OZL.K19.2800P0.490+0.1003381
2019-04-260.28500000OZL.K19.2850C0.0050.000406OZL.K19.2850P0.980+0.115849
2019-04-260.29000000OZL.K19.2900C0.005-0.0051406OZL.K19.2900P1.780+0.4151031
2019-04-260.29500000OZL.K19.2950C0.0100.000494OZL.K19.2950P1.700+0.11541
2019-04-260.30000000OZL.K19.3000C0.0050.0001048OZL.K19.3000P2.120+0.175125
2019-04-260.30500000OZL.K19.3050C0.020-0.020716OZL.K19.3050P1.840-0.2058
2019-04-260.31000000OZL.K19.3100C0.0050.000441OZL.K19.3100P2.240-0.04526
2019-04-260.31500000OZL.K19.3150C0.0100.000200OZL.K19.3150P1.525+0.160 
2019-04-260.32000000OZL.K19.3200C0.010+0.005196    
2019-04-260.32500000OZL.K19.3250C0.015-0.0101    
2019-04-260.33000000OZL.K19.3300C0.0050.000356    
2019-04-260.33500000OZL.K19.3350C0.020-0.0107    
2019-04-260.34000000OZL.K19.3400C0.0050.000119    
2019-04-260.34500000OZL.K19.3450C0.020-0.0056OZL.K19.3450P4.250-0.12025
2019-04-260.35000000OZL.K19.3500C0.030+0.01092OZL.K19.3500P4.740-0.1001
2019-04-260.35500000OZL.K19.3550C0.035-0.010107OZL.K19.3550P5.230-0.11529
2019-04-260.36000000OZL.K19.3600C0.025-0.010130    
2019-04-2615.00000000OZL.K19.15000C13.560+0.130 OZL.K19.15000P0.0050.000 
2019-04-2615.50000000OZL.K19.15500C13.060+0.130 OZL.K19.15500P0.0050.000 
2019-04-2616.00000000OZL.K19.16000C12.560+0.130 OZL.K19.16000P0.0050.000 
2019-04-2616.50000000OZL.K19.16500C12.060+0.130 OZL.K19.16500P0.0050.000 
2019-04-2617.00000000OZL.K19.17000C11.560+0.130 OZL.K19.17000P0.0050.000 
2019-04-2617.50000000OZL.K19.17500C11.060+0.130 OZL.K19.17500P0.0050.000 
2019-04-2618.00000000OZL.K19.18000C10.560+0.130 OZL.K19.18000P0.0050.000 
2019-04-2618.50000000OZL.K19.18500C10.060+0.130 OZL.K19.18500P0.0050.000 
2019-04-2619.00000000OZL.K19.19000C9.560+0.130 OZL.K19.19000P0.0050.000 
2019-04-2619.50000000OZL.K19.19500C9.060+0.130 OZL.K19.19500P0.0050.000 
2019-04-2620.00000000OZL.K19.20000C8.560+0.130 OZL.K19.20000P0.0050.000 
2019-04-2620.50000000OZL.K19.20500C8.060+0.130 OZL.K19.20500P0.0050.000 
2019-04-2621.00000000OZL.K19.21000C7.560+0.130 OZL.K19.21000P0.0050.000 
2019-04-2621.50000000OZL.K19.21500C7.060+0.130 OZL.K19.21500P0.0100.000 
2019-04-2622.00000000OZL.K19.22000C6.560+0.130 OZL.K19.22000P0.0150.000 
2019-04-2622.50000000OZL.K19.22500C6.065+0.130 OZL.K19.22500P0.025+0.005 
2019-04-2623.00000000OZL.K19.23000C5.575+0.135 OZL.K19.23000P0.040+0.005 
2019-04-2623.50000000OZL.K19.23500C5.090+0.130 OZL.K19.23500P0.0550.000 
2019-04-2624.00000000OZL.K19.24000C4.615+0.130 OZL.K19.24000P0.0800.000 
2019-04-2624.50000000OZL.K19.24500C4.150+0.125 OZL.K19.24500P0.1150.000 
2019-04-2625.00000000OZL.K19.25000C3.695+0.120 OZL.K19.25000P0.160-0.01012
2019-04-2625.50000000OZL.K19.25500C3.260+0.110 OZL.K19.25500P0.225-0.01550
2019-04-2626.00000000OZL.K19.26000C2.850+0.105 OZL.K19.26000P0.310-0.020140
2019-04-2626.50000000OZL.K19.26500C2.475+0.110 OZL.K19.26500P0.430-0.020340
2019-04-2627.00000000OZL.K19.27000C2.130+0.110 OZL.K19.27000P0.580-0.0201865
2019-04-2627.50000000OZL.K19.27500C1.820+0.110100OZL.K19.27500P0.770-0.015385
2019-04-2628.00000000OZL.K19.28000C1.545+0.11022OZL.K19.28000P0.990-0.0202778
2019-04-2628.50000000OZL.K19.28500C1.300+0.100110OZL.K19.28500P1.240-0.03037
2019-04-2629.00000000OZL.K19.29000C1.085+0.085130OZL.K19.29000P1.525-0.040213
2019-04-2629.50000000OZL.K19.29500C0.905+0.07526OZL.K19.29500P1.835-0.0556
2019-04-2630.00000000OZL.K19.30000C0.750+0.060393OZL.K19.30000P2.180-0.070125
2019-04-2630.50000000OZL.K19.30500C0.625+0.0501OZL.K19.30500P2.550-0.0808
2019-04-2631.00000000OZL.K19.31000C0.520+0.040226OZL.K19.31000P2.945-0.085 
2019-04-2631.50000000OZL.K19.31500C0.440+0.04066OZL.K19.31500P3.360-0.085 
2019-04-2632.00000000OZL.K19.32000C0.370+0.04054OZL.K19.32000P3.785-0.090 
2019-04-2632.50000000OZL.K19.32500C0.315+0.045 OZL.K19.32500P4.225-0.090 
2019-04-2633.00000000OZL.K19.33000C0.265+0.040335OZL.K19.33000P4.675-0.090 
2019-04-2633.50000000OZL.K19.33500C0.225+0.0407OZL.K19.33500P5.130-0.090 
2019-04-2634.00000000OZL.K19.34000C0.190+0.04054OZL.K19.34000P5.595-0.090 
2019-04-2634.50000000OZL.K19.34500C0.160+0.0356OZL.K19.34500P6.065-0.095 
2019-04-2635.00000000OZL.K19.35000C0.135+0.03092OZL.K19.35000P6.540-0.095 
2019-04-2635.50000000OZL.K19.35500C0.115+0.03064OZL.K19.35500P7.020-0.100 
2019-04-2636.00000000OZL.K19.36000C0.100+0.025130OZL.K19.36000P7.500-0.105 
2019-04-2636.50000000OZL.K19.36500C0.085+0.02025OZL.K19.36500P7.985-0.110 
2019-04-2637.00000000OZL.K19.37000C0.070+0.015 OZL.K19.37000P8.475-0.115 
2019-04-2637.50000000OZL.K19.37500C0.060+0.01050OZL.K19.37500P8.965-0.115 
2019-04-2638.00000000OZL.K19.38000C0.055+0.015 OZL.K19.38000P9.455-0.125 
2019-04-2638.50000000OZL.K19.38500C0.045+0.010 OZL.K19.38500P9.950-0.125 
2019-04-2639.00000000OZL.K19.39000C0.040+0.005 OZL.K19.39000P10.445-0.125 
2019-04-2639.50000000OZL.K19.39500C0.035+0.005 OZL.K19.39500P10.940-0.130 
2019-04-2640.00000000OZL.K19.40000C0.030+0.0051OZL.K19.40000P11.440-0.130 
2019-04-2640.50000000OZL.K19.40500C0.0250.000 OZL.K19.40500P11.940-0.130 
2019-04-2641.00000000OZL.K19.41000C0.020-0.005 OZL.K19.41000P12.440-0.130 
2019-04-2641.50000000OZL.K19.41500C0.0200.000 OZL.K19.41500P12.940-0.130 
2019-04-2642.00000000OZL.K19.42000C0.015-0.005 OZL.K19.42000P13.440-0.130 
2019-04-2642.50000000OZL.K19.42500C0.015-0.005 OZL.K19.42500P13.940-0.130 
2019-04-2643.00000000OZL.K19.43000C0.0150.000 OZL.K19.43000P14.440-0.130 
2019-04-2643.50000000OZL.K19.43500C0.010-0.005 OZL.K19.43500P14.940-0.130 
2019-04-2644.00000000OZL.K19.44000C0.010-0.005 OZL.K19.44000P15.440-0.130 
2019-04-2644.50000000OZL.K19.44500C0.010-0.005 OZL.K19.44500P15.940-0.130 
2019-04-2645.00000000OZL.K19.45000C0.010-0.005 OZL.K19.45000P16.440-0.130 
2019-04-2645.50000000OZL.K19.45500C0.005-0.010 OZL.K19.45500P16.940-0.130 
2019-04-2646.00000000OZL.K19.46000C0.005-0.005 OZL.K19.46000P17.440-0.130 
2019-04-2646.50000000OZL.K19.46500C0.005-0.005 OZL.K19.46500P17.940-0.130 
2019-04-2647.00000000OZL.K19.47000C0.005-0.005 OZL.K19.47000P18.440-0.130 
2019-04-2647.50000000OZL.K19.47500C0.005-0.005 OZL.K19.47500P18.940-0.130 
2019-04-2648.00000000OZL.K19.48000C0.005-0.005 OZL.K19.48000P19.440-0.130 
2019-04-2648.50000000OZL.K19.48500C0.005-0.005 OZL.K19.48500P19.940-0.130 
2019-04-2649.00000000OZL.K19.49000C0.005-0.005 OZL.K19.49000P20.440-0.130 
2019-04-2649.50000000OZL.K19.49500C0.005-0.005 OZL.K19.49500P20.940-0.130 
2019-04-2650.00000000OZL.K19.50000C0.005-0.005 OZL.K19.50000P21.440-0.130 
2019-04-2650.50000000OZL.K19.50500C0.005-0.005 OZL.K19.50500P21.940-0.130 
2019-04-2651.00000000OZL.K19.51000C0.005-0.005 OZL.K19.51000P22.440-0.130