Sunday Sep 22, 10:47PM EDT

Options Chain SOYBEAN OIL Dec 2019 (CBOT:ZL.Z19)

MarketNameOpenHighLowLastChangePctTime
ZL.Z19SOYBEAN OIL Dec 201929.3529.5229.3529.41+0.01+0.04%22:32add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-220.14OZL.Z19.1400C13.99  OZL.Z19.1400P0.005  
2019-11-220.145OZL.Z19.1450C13.490  OZL.Z19.1450P0.005  
2019-11-220.15OZL.Z19.1500C12.990  OZL.Z19.1500P0.005  
2019-11-220.155OZL.Z19.1550C12.960+0.050 OZL.Z19.1550P0.005  
2019-11-220.16OZL.Z19.1600C11.990  OZL.Z19.1600P0.005  
2019-11-220.165OZL.Z19.1650C11.490  OZL.Z19.1650P0.005  
2019-11-220.17OZL.Z19.1700C10.990  OZL.Z19.1700P0.005  
2019-11-220.175OZL.Z19.1750C10.490  OZL.Z19.1750P0.005  
2019-11-220.18OZL.Z19.1800C9.990  OZL.Z19.1800P0.005  
2019-11-220.185OZL.Z19.1850C9.940+0.440 OZL.Z19.1850P0.005  
2019-11-220.19OZL.Z19.1900C9.940-0.040 OZL.Z19.1900P0.005  
2019-11-220.195OZL.Z19.1950C8.490  OZL.Z19.1950P0.005  
2019-11-220.2OZL.Z19.2000C7.990  OZL.Z19.2000P0.005  
2019-11-220.205OZL.Z19.2050C7.490  OZL.Z19.2050P0.005  
2019-11-220.21OZL.Z19.2100C6.990  OZL.Z19.2100P0.005  
2019-11-220.215OZL.Z19.2150C6.490  OZL.Z19.2150P0.010  
2019-11-220.22OZL.Z19.2200C5.990  OZL.Z19.2200P0.020  
2019-11-220.225OZL.Z19.2250C5.495  OZL.Z19.2250P0.030  
2019-11-220.23OZL.Z19.2300C5.015  OZL.Z19.2300P0.050  
2019-11-220.235OZL.Z19.2350C4.540  OZL.Z19.2350P0.080+0.015 
2019-11-220.24OZL.Z19.2400C4.080  OZL.Z19.2400P0.0300.000 
2019-11-220.245OZL.Z19.2450C3.640  OZL.Z19.2450P0.015+0.005 
2019-11-220.25OZL.Z19.2500C3.215  OZL.Z19.2500P0.025-0.005 
2019-11-220.255OZL.Z19.2550C2.815  OZL.Z19.2550P0.030+0.010 
2019-11-220.26OZL.Z19.2600C2.440  OZL.Z19.2600P0.0550.000 
2019-11-220.265OZL.Z19.2650C2.090  OZL.Z19.2650P0.080+0.035 
2019-11-220.27OZL.Z19.2700C2.8300.000 OZL.Z19.2700P0.0800.000230
2019-11-220.275OZL.Z19.2750C1.490  OZL.Z19.2750P0.170+0.030 
2019-11-220.28OZL.Z19.2800C2.2900.000 OZL.Z19.2800P0.2650.000357
2019-11-220.285OZL.Z19.2850C1.5500.000 OZL.Z19.2850P0.390+0.130 
2019-11-220.29OZL.Z19.2900C1.4500.000 OZL.Z19.2900P0.595+0.2051
2019-11-220.295OZL.Z19.2950C0.905-0.160 OZL.Z19.2950P0.800+0.165 
2019-11-220.3OZL.Z19.3000C0.555-0.010 OZL.Z19.3000P0.8400.000 
2019-11-220.305OZL.Z19.3050C0.480-0.185 OZL.Z19.3050P1.0750.000 
2019-11-220.31OZL.Z19.3100C0.420-0.075 OZL.Z19.3100P3.380  
2019-11-220.315OZL.Z19.3150C0.325-0.035 OZL.Z19.3150P3.805  
2019-11-220.32OZL.Z19.3200C0.170-0.110 OZL.Z19.3200P4.245  
2019-11-220.325OZL.Z19.3250C0.160-0.055 OZL.Z19.3250P4.695  
2019-11-220.33OZL.Z19.3300C0.1700.000 OZL.Z19.3300P5.150  
2019-11-220.335OZL.Z19.3350C0.1300.000 OZL.Z19.3350P5.615  
2019-11-220.34OZL.Z19.3400C0.1000.000 OZL.Z19.3400P6.090  
2019-11-220.345OZL.Z19.3450C0.0950.000 OZL.Z19.3450P6.570  
2019-11-220.35OZL.Z19.3500C0.0800.000 OZL.Z19.3500P7.055  
2019-11-220.355OZL.Z19.3550C0.055-0.015 OZL.Z19.3550P7.540  
2019-11-220.36OZL.Z19.3600C0.0350.000 OZL.Z19.3600P8.030  
2019-11-220.365OZL.Z19.3650C0.050  OZL.Z19.3650P8.525  
2019-11-220.37OZL.Z19.3700C0.0100.000 OZL.Z19.3700P9.020  
2019-11-220.375OZL.Z19.3750C0.040  OZL.Z19.3750P9.515  
2019-11-220.38OZL.Z19.3800C0.035  OZL.Z19.3800P10.010  
2019-11-220.385OZL.Z19.3850C0.030  OZL.Z19.3850P10.510  
2019-11-220.39OZL.Z19.3900C0.0200.000 OZL.Z19.3900P11.010  
2019-11-220.395OZL.Z19.3950C0.020  OZL.Z19.3950P11.510  
2019-11-220.4OZL.Z19.4000C0.030+0.010 OZL.Z19.4000P12.010  
2019-11-220.405OZL.Z19.4050C0.020  OZL.Z19.4050P12.510  
2019-11-220.41OZL.Z19.4100C0.015  OZL.Z19.4100P13.010  
2019-11-220.415OZL.Z19.4150C0.015  OZL.Z19.4150P13.510  
2019-11-220.42OZL.Z19.4200C0.015  OZL.Z19.4200P14.010  
2019-11-220.425OZL.Z19.4250C0.010  OZL.Z19.4250P14.510  
2019-11-220.43OZL.Z19.4300C0.010  OZL.Z19.4300P15.010  
2019-11-220.435OZL.Z19.4350C0.010  OZL.Z19.4350P15.510  
2019-11-220.44OZL.Z19.4400C0.010  OZL.Z19.4400P16.010  
2019-11-220.445OZL.Z19.4450C0.010  OZL.Z19.4450P16.510  
2019-11-220.45OZL.Z19.4500C0.005  OZL.Z19.4500P17.010  
2019-11-220.455OZL.Z19.4550C0.005  OZL.Z19.4550P17.510  
2019-11-220.46OZL.Z19.4600C0.005  OZL.Z19.4600P18.010  
2019-11-220.465OZL.Z19.4650C0.005  OZL.Z19.4650P18.510  
2019-11-220.47OZL.Z19.4700C0.005  OZL.Z19.4700P19.010  
2019-11-220.475OZL.Z19.4750C0.005  OZL.Z19.4750P19.510  
2019-11-220.48OZL.Z19.4800C0.005  OZL.Z19.4800P20.010  
2019-11-2229    OZL.Z19.29000P1.600-0.0251
2019-11-2233OZL.Z19.33000C0.690+0.0601    
2019-11-2234OZL.Z19.34000C0.530+0.055231