Tuesday Jun 25, 8:23PM EDT

Options Chain SOYBEAN OIL Jul 2019 (CBOT:ZL.N19)

MarketNameOpenHighLowLastChangePctTime
ZL.N19SOYBEAN OIL Jul 201928.0228.0227.9427.970.000.00%20:05add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-06-210.135OZL.N19.1350C13.79  OZL.N19.1350P0.005  
2019-06-210.14OZL.N19.1400C13.730+0.510 OZL.N19.1400P0.005  
2019-06-210.145OZL.N19.1450C12.790  OZL.N19.1450P0.005  
2019-06-210.15OZL.N19.1500C12.290  OZL.N19.1500P0.005  
2019-06-210.155OZL.N19.1550C11.790  OZL.N19.1550P0.005  
2019-06-210.16OZL.N19.1600C11.590+0.370 OZL.N19.1600P0.005  
2019-06-210.165OZL.N19.1650C10.790  OZL.N19.1650P0.005  
2019-06-210.17OZL.N19.1700C10.290  OZL.N19.1700P0.005  
2019-06-210.175OZL.N19.1750C9.790  OZL.N19.1750P0.005  
2019-06-210.18OZL.N19.1800C9.290  OZL.N19.1800P0.005  
2019-06-210.185OZL.N19.1850C8.790  OZL.N19.1850P0.005  
2019-06-210.19OZL.N19.1900C8.290+0.095 OZL.N19.1900P0.005  
2019-06-210.195OZL.N19.1950C8.860-0.015 OZL.N19.1950P0.005  
2019-06-210.2OZL.N19.2000C7.750+0.525 OZL.N19.2000P0.005  
2019-06-210.205OZL.N19.2050C6.790  OZL.N19.2050P0.005  
2019-06-210.21OZL.N19.2100C6.290  OZL.N19.2100P0.005  
2019-06-210.215OZL.N19.2150C5.790  OZL.N19.2150P0.005  
2019-06-210.22OZL.N19.2200C5.290-0.300 OZL.N19.2200P0.005  
2019-06-210.225OZL.N19.2250C4.790  OZL.N19.2250P0.0050.000 
2019-06-210.23OZL.N19.2300C4.290  OZL.N19.2300P0.0050.000 
2019-06-210.235OZL.N19.2350C3.790  OZL.N19.2350P0.005  
2019-06-210.24OZL.N19.2400C3.290+0.16028OZL.N19.2400P0.005+0.030 
2019-06-210.245OZL.N19.2450C2.795  OZL.N19.2450P0.010+0.035 
2019-06-210.25OZL.N19.2500C2.315  OZL.N19.2500P0.025-0.01513
2019-06-210.255OZL.N19.2550C1.845  OZL.N19.2550P0.025+0.005171
2019-06-210.26OZL.N19.2600C1.410  OZL.N19.2600P0.025-0.03597
2019-06-210.265OZL.N19.2650C1.020+0.105 OZL.N19.2650P0.0050.000641
2019-06-210.27OZL.N19.2700C1.550-0.045 OZL.N19.2700P0.005-0.005100
2019-06-210.275OZL.N19.2750C1.050-0.04511OZL.N19.2750P0.010-0.020619
2019-06-210.28OZL.N19.2800C0.510-0.08518OZL.N19.2800P0.010-0.045544
2019-06-210.285OZL.N19.2850C0.040-0.13514OZL.N19.2850P0.035-0.050426
2019-06-210.29OZL.N19.2900C0.005-0.02060OZL.N19.2900P0.610-0.12528
2019-06-210.295OZL.N19.2950C0.020-0.0301024OZL.N19.2950P1.610-0.300116
2019-06-210.3OZL.N19.3000C0.020-0.005650OZL.N19.3000P2.280+0.265283
2019-06-210.305OZL.N19.3050C0.005-0.005 OZL.N19.3050P2.280-0.61532
2019-06-210.31OZL.N19.3100C0.010+0.005228OZL.N19.3100P3.730+0.160 
2019-06-210.315OZL.N19.3150C0.015-0.005101OZL.N19.3150P4.220+0.110 
2019-06-210.32OZL.N19.3200C0.010+0.0055OZL.N19.3200P4.715-0.245 
2019-06-210.325OZL.N19.3250C0.0100.00029OZL.N19.3250P5.215  
2019-06-210.33OZL.N19.3300C0.0050.000100OZL.N19.3300P5.715  
2019-06-210.335OZL.N19.3350C0.005-0.0054OZL.N19.3350P6.210  
2019-06-210.34OZL.N19.3400C0.005+0.005334OZL.N19.3400P6.710  
2019-06-210.345OZL.N19.3450C0.0050.00031OZL.N19.3450P7.210  
2019-06-210.35OZL.N19.3500C0.0050.00021OZL.N19.3500P7.710  
2019-06-210.355OZL.N19.3550C0.0050.00057OZL.N19.3550P8.210  
2019-06-210.36OZL.N19.3600C0.0050.000159OZL.N19.3600P8.710  
2019-06-210.365OZL.N19.3650C0.0050.00060OZL.N19.3650P9.210  
2019-06-210.37OZL.N19.3700C0.005-0.005 OZL.N19.3700P9.710  
2019-06-210.375OZL.N19.3750C0.005-0.005 OZL.N19.3750P10.210  
2019-06-210.38OZL.N19.3800C0.005  OZL.N19.3800P10.710  
2019-06-210.385OZL.N19.3850C0.005  OZL.N19.3850P11.210  
2019-06-210.39OZL.N19.3900C0.005  OZL.N19.3900P11.710  
2019-06-210.395OZL.N19.3950C0.005  OZL.N19.3950P12.210  
2019-06-210.4OZL.N19.4000C0.005  OZL.N19.4000P12.710  
2019-06-210.405OZL.N19.4050C0.005  OZL.N19.4050P13.210  
2019-06-210.41OZL.N19.4100C0.005  OZL.N19.4100P13.710  
2019-06-210.415OZL.N19.4150C0.005  OZL.N19.4150P14.210  
2019-06-210.42OZL.N19.4200C0.005  OZL.N19.4200P14.710  
2019-06-210.425OZL.N19.4250C0.005  OZL.N19.4250P15.210  
2019-06-210.43OZL.N19.4300C0.005  OZL.N19.4300P15.710  
2019-06-210.435OZL.N19.4350C0.005-0.010 OZL.N19.4350P16.210  
2019-06-210.44OZL.N19.4400C0.005  OZL.N19.4400P16.710  
2019-06-210.445OZL.N19.4450C0.005  OZL.N19.4450P17.210  
2019-06-210.45OZL.N19.4500C0.005  OZL.N19.4500P17.710  
2019-06-210.455OZL.N19.4550C0.005  OZL.N19.4550P18.210  
2019-06-210.46OZL.N19.4600C0.005  OZL.N19.4600P18.710  
2019-06-210.465OZL.N19.4650C0.005  OZL.N19.4650P19.210  
2019-06-210.47OZL.N19.4700C0.005  OZL.N19.4700P19.710  
2019-06-210.475OZL.N19.4750C0.005  OZL.N19.4750P20.210  
2019-06-210.48OZL.N19.4800C0.005  OZL.N19.4800P20.710  
2019-06-210.485OZL.N19.4850C0.005  OZL.N19.4850P21.210  
2019-06-210.49OZL.N19.4900C0.005  OZL.N19.4900P21.710  
2019-06-210.495OZL.N19.4950C0.005  OZL.N19.4950P22.210  
2019-06-210.5OZL.N19.5000C0.005  OZL.N19.5000P22.710  
2019-06-210.505OZL.N19.5050C0.005  OZL.N19.5050P23.210  
2019-06-210.51OZL.N19.5100C0.005  OZL.N19.5100P23.710-0.04520
2019-06-2115OZL.N19.15000C13.840+0.120 OZL.N19.15000P0.0050.000 
2019-06-2115.5OZL.N19.15500C13.340+0.120 OZL.N19.15500P0.0050.000 
2019-06-2116OZL.N19.16000C12.840+0.120 OZL.N19.16000P0.0050.000 
2019-06-2116.5OZL.N19.16500C12.340+0.120 OZL.N19.16500P0.0050.000 
2019-06-2117OZL.N19.17000C11.840+0.120 OZL.N19.17000P0.0050.000 
2019-06-2117.5OZL.N19.17500C11.340+0.120 OZL.N19.17500P0.0050.000 
2019-06-2118OZL.N19.18000C10.840+0.120 OZL.N19.18000P0.0050.000 
2019-06-2118.5OZL.N19.18500C10.340+0.120 OZL.N19.18500P0.0050.000 
2019-06-2119OZL.N19.19000C9.840+0.120 OZL.N19.19000P0.0050.000 
2019-06-2119.5OZL.N19.19500C9.340+0.120 OZL.N19.19500P0.0050.000 
2019-06-2120OZL.N19.20000C8.840+0.120 OZL.N19.20000P0.0050.000 
2019-06-2120.5OZL.N19.20500C8.340+0.120 OZL.N19.20500P0.0050.000 
2019-06-2121OZL.N19.21000C7.840+0.120 OZL.N19.21000P0.0100.000 
2019-06-2121.5OZL.N19.21500C7.340+0.120 OZL.N19.21500P0.0150.000 
2019-06-2122OZL.N19.22000C6.840+0.120 OZL.N19.22000P0.0250.000 
2019-06-2122.5OZL.N19.22500C6.350+0.125 OZL.N19.22500P0.040+0.005 
2019-06-2123OZL.N19.23000C5.865+0.125 OZL.N19.23000P0.060+0.005 
2019-06-2123.5OZL.N19.23500C5.390+0.125 OZL.N19.23500P0.0850.000 
2019-06-2124OZL.N19.24000C4.925+0.12018OZL.N19.24000P0.1200.000 
2019-06-2124.5OZL.N19.24500C4.470+0.11510OZL.N19.24500P0.165-0.005 
2019-06-2125OZL.N19.25000C4.030+0.11036OZL.N19.25000P0.225-0.0106
2019-06-2125.5OZL.N19.25500C3.610+0.105 OZL.N19.25500P0.305-0.010120
2019-06-2126OZL.N19.26000C3.215+0.10022OZL.N19.26000P0.400-0.02017
2019-06-2126.5OZL.N19.26500C2.840+0.095 OZL.N19.26500P0.520-0.02532
2019-06-2127OZL.N19.27000C2.490+0.090 OZL.N19.27000P0.670-0.02589
2019-06-2127.5OZL.N19.27500C2.170+0.085 OZL.N19.27500P0.845-0.035527
2019-06-2128OZL.N19.28000C1.880+0.075 OZL.N19.28000P1.050-0.040544
2019-06-2128.5OZL.N19.28500C1.620+0.0656OZL.N19.28500P1.285-0.050225
2019-06-2129OZL.N19.29000C1.395+0.06035OZL.N19.29000P1.550-0.0602
2019-06-2129.5OZL.N19.29500C1.195+0.05028OZL.N19.29500P1.845-0.070100
2019-06-2130OZL.N19.30000C1.020+0.040610OZL.N19.30000P2.170-0.075250
2019-06-2130.5OZL.N19.30500C0.870+0.030 OZL.N19.30500P2.515-0.0852
2019-06-2131OZL.N19.31000C0.745+0.030225OZL.N19.31000P2.885-0.085 
2019-06-2131.5OZL.N19.31500C0.640+0.030100OZL.N19.31500P3.275-0.085 
2019-06-2132OZL.N19.32000C0.550+0.0302OZL.N19.32000P3.680-0.090 
2019-06-2132.5OZL.N19.32500C0.475+0.03016OZL.N19.32500P4.100-0.090 
2019-06-2133OZL.N19.33000C0.410+0.030100OZL.N19.33000P4.530-0.090100
2019-06-2133.5OZL.N19.33500C0.355+0.0304OZL.N19.33500P4.975-0.090 
2019-06-2134OZL.N19.34000C0.310+0.030234OZL.N19.34000P5.425-0.090 
2019-06-2134.5OZL.N19.34500C0.270+0.025 OZL.N19.34500P5.880-0.095 
2019-06-2135OZL.N19.35000C0.235+0.02521OZL.N19.35000P6.345-0.095 
2019-06-2135.5OZL.N19.35500C0.205+0.02057OZL.N19.35500P6.810-0.100 
2019-06-2136OZL.N19.36000C0.180+0.020158OZL.N19.36000P7.285-0.100 
2019-06-2136.5OZL.N19.36500C0.155+0.01560OZL.N19.36500P7.760-0.105 
2019-06-2137OZL.N19.37000C0.135+0.010 OZL.N19.37000P8.240-0.105 
2019-06-2137.5OZL.N19.37500C0.120+0.010 OZL.N19.37500P8.720-0.110 
2019-06-2138OZL.N19.38000C0.105+0.010 OZL.N19.38000P9.205-0.115 
2019-06-2138.5OZL.N19.38500C0.090+0.005 OZL.N19.38500P9.695-0.115 
2019-06-2139OZL.N19.39000C0.080+0.005 OZL.N19.39000P10.185-0.115 
2019-06-2139.5OZL.N19.39500C0.0700.000 OZL.N19.39500P10.675-0.120 
2019-06-2140OZL.N19.40000C0.065+0.005 OZL.N19.40000P11.170-0.120 
2019-06-2140.5OZL.N19.40500C0.0550.000 OZL.N19.40500P11.665-0.120 
2019-06-2141OZL.N19.41000C0.0500.000 OZL.N19.41000P12.160-0.120 
2019-06-2141.5OZL.N19.41500C0.0450.000 OZL.N19.41500P12.660-0.120 
2019-06-2142OZL.N19.42000C0.0400.000 OZL.N19.42000P13.160-0.120 
2019-06-2142.5OZL.N19.42500C0.0350.000 OZL.N19.42500P13.660-0.120 
2019-06-2143OZL.N19.43000C0.0350.000 OZL.N19.43000P14.160-0.120 
2019-06-2143.5OZL.N19.43500C0.0300.000 OZL.N19.43500P14.660-0.120 
2019-06-2144OZL.N19.44000C0.025-0.005 OZL.N19.44000P15.160-0.120 
2019-06-2144.5OZL.N19.44500C0.0250.000 OZL.N19.44500P15.660-0.120 
2019-06-2145OZL.N19.45000C0.020-0.005 OZL.N19.45000P16.160-0.120 
2019-06-2145.5OZL.N19.45500C0.020-0.005 OZL.N19.45500P16.660-0.120 
2019-06-2146OZL.N19.46000C0.0200.000 OZL.N19.46000P17.160-0.120 
2019-06-2146.5OZL.N19.46500C0.015-0.005 OZL.N19.46500P17.660-0.120 
2019-06-2147OZL.N19.47000C0.015-0.005 OZL.N19.47000P18.160-0.120 
2019-06-2147.5OZL.N19.47500C0.015-0.005 OZL.N19.47500P18.660-0.120 
2019-06-2148OZL.N19.48000C0.0150.000 OZL.N19.48000P19.160-0.120 
2019-06-2148.5OZL.N19.48500C0.010-0.005 OZL.N19.48500P19.660-0.120 
2019-06-2149OZL.N19.49000C0.010-0.005 OZL.N19.49000P20.160-0.120 
2019-06-2149.5OZL.N19.49500C0.010-0.005 OZL.N19.49500P20.660-0.120 
2019-06-2150OZL.N19.50000C0.010-0.005 OZL.N19.50000P21.160-0.120 
2019-06-2150.5OZL.N19.50500C0.010-0.005 OZL.N19.50500P21.660-0.120 
2019-06-2151OZL.N19.51000C0.0100.000 OZL.N19.51000P22.160-0.120