Monday Aug 19, 9:50PM EDT

Options Chain SOYBEAN OIL Oct 2019 (CBOT:ZL.V19)

MarketNameOpenHighLowLastChangePctTime
ZL.V19SOYBEAN OIL Oct 201928.8528.9128.8128.89+0.10+0.36%21:26add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-09-200.135OZL.V19.1350C14.18  OZL.V19.1350P0.005  
2019-09-200.14OZL.V19.1400C13.680  OZL.V19.1400P0.005  
2019-09-200.145OZL.V19.1450C13.180  OZL.V19.1450P0.005  
2019-09-200.15OZL.V19.1500C12.680  OZL.V19.1500P0.005  
2019-09-200.155OZL.V19.1550C12.180  OZL.V19.1550P0.005  
2019-09-200.16OZL.V19.1600C11.680  OZL.V19.1600P0.005  
2019-09-200.165OZL.V19.1650C11.180  OZL.V19.1650P0.005  
2019-09-200.17OZL.V19.1700C10.680  OZL.V19.1700P0.005  
2019-09-200.175OZL.V19.1750C10.180  OZL.V19.1750P0.005  
2019-09-200.18OZL.V19.1800C9.680  OZL.V19.1800P0.005  
2019-09-200.185OZL.V19.1850C9.180  OZL.V19.1850P0.005  
2019-09-200.19OZL.V19.1900C8.680  OZL.V19.1900P0.005  
2019-09-200.195OZL.V19.1950C8.180  OZL.V19.1950P0.005  
2019-09-200.2OZL.V19.2000C7.680  OZL.V19.2000P0.005  
2019-09-200.205OZL.V19.2050C7.180  OZL.V19.2050P0.005  
2019-09-200.21OZL.V19.2100C6.680  OZL.V19.2100P0.005  
2019-09-200.215OZL.V19.2150C6.180  OZL.V19.2150P0.005  
2019-09-200.22OZL.V19.2200C5.680  OZL.V19.2200P0.010  
2019-09-200.225OZL.V19.2250C5.185  OZL.V19.2250P0.020  
2019-09-200.23OZL.V19.2300C4.695  OZL.V19.2300P0.035  
2019-09-200.235OZL.V19.2350C4.215  OZL.V19.2350P0.055  
2019-09-200.24OZL.V19.2400C3.745  OZL.V19.2400P0.085+0.005 
2019-09-200.245OZL.V19.2450C3.290  OZL.V19.2450P0.030-0.010 
2019-09-200.25OZL.V19.2500C2.855-0.245 OZL.V19.2500P0.020-0.015 
2019-09-200.255OZL.V19.2550C2.440  OZL.V19.2550P0.020-0.025 
2019-09-200.26OZL.V19.2600C2.065  OZL.V19.2600P0.020-0.015 
2019-09-200.265OZL.V19.2650C1.725  OZL.V19.2650P0.035-0.005 
2019-09-200.27OZL.V19.2700C1.420-0.100 OZL.V19.2700P0.075+0.010 
2019-09-200.275OZL.V19.2750C0.770-0.135 OZL.V19.2750P0.165+0.055 
2019-09-200.28OZL.V19.2800C1.300+0.815 OZL.V19.2800P0.295+0.105 
2019-09-200.285OZL.V19.2850C1.095+0.045 OZL.V19.2850P0.460+0.140 
2019-09-200.29OZL.V19.2900C0.455-0.310 OZL.V19.2900P0.760+0.240 
2019-09-200.295OZL.V19.2950C0.310-0.225 OZL.V19.2950P0.680-0.165 
2019-09-200.3OZL.V19.3000C0.220-0.145 OZL.V19.3000P2.675  
2019-09-200.305OZL.V19.3050C0.310+0.055 OZL.V19.3050P3.095  
2019-09-200.31OZL.V19.3100C0.175-0.010 OZL.V19.3100P3.530  
2019-09-200.315OZL.V19.3150C0.080-0.040 OZL.V19.3150P3.975  
2019-09-200.32OZL.V19.3200C0.150+0.045 OZL.V19.3200P4.435  
2019-09-200.325OZL.V19.3250C0.095+0.020 OZL.V19.3250P4.905  
2019-09-200.33OZL.V19.3300C0.095+0.040 OZL.V19.3300P5.380  
2019-09-200.335OZL.V19.3350C0.025-0.005 OZL.V19.3350P5.860  
2019-09-200.34OZL.V19.3400C0.020-0.005 OZL.V19.3400P6.345  
2019-09-200.345OZL.V19.3450C0.010-0.005 OZL.V19.3450P6.835  
2019-09-200.35OZL.V19.3500C0.0250.000 OZL.V19.3500P7.330  
2019-09-200.355OZL.V19.3550C0.025  OZL.V19.3550P7.825  
2019-09-200.36OZL.V19.3600C0.020-0.005 OZL.V19.3600P8.320  
2019-09-200.365OZL.V19.3650C0.015  OZL.V19.3650P8.820  
2019-09-200.37OZL.V19.3700C0.015  OZL.V19.3700P9.320  
2019-09-200.375OZL.V19.3750C0.010  OZL.V19.3750P9.820  
2019-09-200.38OZL.V19.3800C0.020+0.005 OZL.V19.3800P10.320  
2019-09-200.385OZL.V19.3850C0.005  OZL.V19.3850P10.820  
2019-09-200.39OZL.V19.3900C0.005  OZL.V19.3900P11.320  
2019-09-200.395OZL.V19.3950C0.005  OZL.V19.3950P11.820  
2019-09-200.4OZL.V19.4000C0.005  OZL.V19.4000P12.320  
2019-09-200.405OZL.V19.4050C0.005  OZL.V19.4050P12.820  
2019-09-200.41OZL.V19.4100C0.005  OZL.V19.4100P13.320  
2019-09-200.415OZL.V19.4150C0.005  OZL.V19.4150P13.820  
2019-09-200.42OZL.V19.4200C0.005  OZL.V19.4200P14.320  
2019-09-200.425OZL.V19.4250C0.005  OZL.V19.4250P14.820  
2019-09-200.43OZL.V19.4300C0.005  OZL.V19.4300P15.320  
2019-09-200.435OZL.V19.4350C0.005  OZL.V19.4350P15.820  
2019-09-200.44OZL.V19.4400C0.005  OZL.V19.4400P16.320  
2019-09-200.445OZL.V19.4450C0.005  OZL.V19.4450P16.820  
2019-09-200.45OZL.V19.4500C0.005  OZL.V19.4500P17.320  
2019-09-200.455OZL.V19.4550C0.005  OZL.V19.4550P17.820  
2019-09-200.46OZL.V19.4600C0.005  OZL.V19.4600P18.320  
2019-09-200.465OZL.V19.4650C0.005  OZL.V19.4650P18.820  
2019-09-200.47OZL.V19.4700C0.005  OZL.V19.4700P19.320  
2019-09-200.475OZL.V19.4750C0.005  OZL.V19.4750P19.820  
2019-09-200.48OZL.V19.4800C0.005  OZL.V19.4800P20.320