Thursday Apr 25, 11:43AM EDT

Options Chain SOYBEAN MEAL Jan 2019 (CBOT:ZM.F19)

MarketNameOpenHighLowLastChangePctTime
ZM.F19SOYBEAN MEAL Jan 2019308.7308.7307.0306.9-3.9-1.27%09:50add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
27.5    OZM.F19.2750P0.05-0.1524
28    OZM.F19.2800P0.050.00965
28.5    OZM.F19.2850P0.05+0.10162
29    OZM.F19.2900P0.05-0.043421
29.5    OZM.F19.2950P0.050.00949
30OZM.F19.3000C5.65-1.70257OZM.F19.3000P0.05-0.102759
30.5OZM.F19.3050C0.60-2.602920OZM.F19.3050P0.05-0.301825
31OZM.F19.3100C0.05-0.251239OZM.F19.3100P4.40+0.851912
31.5OZM.F19.3150C0.05-0.051765OZM.F19.3150P7.35+7.40477
32OZM.F19.3200C0.05-0.102849OZM.F19.3200P12.35-0.95568
32.5OZM.F19.3250C0.05-0.10592    
33OZM.F19.3300C0.05-0.041208OZM.F19.3300P24.400.00164
33.5OZM.F19.3350C0.05-0.10595    
34OZM.F19.3400C0.050.001443OZM.F19.3400P34.40+0.1538
34.5OZM.F19.3450C0.05+0.05225    
35OZM.F19.3500C0.05-0.042145OZM.F19.3500P41.55+39.3095
35.5OZM.F19.3550C0.050.0070    
36OZM.F19.3600C0.05+0.05790    
37OZM.F19.3700C0.050.001301    
2018-12-21155OZM.F19.15500C159.40+1.00 OZM.F19.15500P0.050.00 
2018-12-21160OZM.F19.16000C154.40+1.00 OZM.F19.16000P0.050.00 
2018-12-21165OZM.F19.16500C149.40+1.00 OZM.F19.16500P0.050.00 
2018-12-21170OZM.F19.17000C144.40+1.00 OZM.F19.17000P0.050.00 
2018-12-21175OZM.F19.17500C139.40+1.00 OZM.F19.17500P0.050.00 
2018-12-21180OZM.F19.18000C134.40+1.00 OZM.F19.18000P0.050.00 
2018-12-21185OZM.F19.18500C129.40+1.00 OZM.F19.18500P0.050.00 
2018-12-21190OZM.F19.19000C124.40+1.00 OZM.F19.19000P0.050.00 
2018-12-21195OZM.F19.19500C119.40+1.00 OZM.F19.19500P0.050.00 
2018-12-21200OZM.F19.20000C114.40+1.00 OZM.F19.20000P0.050.00 
2018-12-21210OZM.F19.21000C104.40+1.00 OZM.F19.21000P0.050.00 
2018-12-21220OZM.F19.22000C94.40+1.00 OZM.F19.22000P0.050.00 
2018-12-21230OZM.F19.23000C84.40+1.00 OZM.F19.23000P0.050.00 
2018-12-21240OZM.F19.24000C74.40+1.00 OZM.F19.24000P0.050.00 
2018-12-21250OZM.F19.25000C64.40+1.00 OZM.F19.25000P0.050.00 
2018-12-21260OZM.F19.26000C54.40+1.05 OZM.F19.26000P0.050.002
2018-12-21265    OZM.F19.26500P0.05+0.0511
2018-12-21270OZM.F19.27000C44.45+1.05 OZM.F19.27000P0.05+0.1012
2018-12-21275    OZM.F19.27500P0.10+0.1011
2018-12-21280OZM.F19.28000C34.50+1.10 OZM.F19.28000P0.10+0.10938
2018-12-21285    OZM.F19.28500P0.15+0.1063
2018-12-21290OZM.F19.29000C24.55+1.10 OZM.F19.29000P0.20+0.103890
2018-12-21295    OZM.F19.29500P0.30+0.05957
2018-12-21300OZM.F19.30000C15.05+0.95257OZM.F19.30000P0.65-0.052837
2018-12-21305OZM.F19.30500C10.85+0.802946OZM.F19.30500P1.45-0.251868
2018-12-21310OZM.F19.31000C7.35+0.60993OZM.F19.31000P2.95-0.401411
2018-12-21315OZM.F19.31500C4.60+0.402446OZM.F19.31500P5.20-0.60216
2018-12-21320OZM.F19.32000C2.75+0.252800OZM.F19.32000P8.35-0.75566
2018-12-21325OZM.F19.32500C1.65+0.15587OZM.F19.32500P12.25-0.85673
2018-12-21330OZM.F19.33000C1.00+0.101157OZM.F19.33000P16.60-0.90164
2018-12-21335OZM.F19.33500C0.60+0.10606    
2018-12-21340OZM.F19.34000C0.40+0.101510OZM.F19.34000P25.95-0.9038
2018-12-21345OZM.F19.34500C0.25+0.10215    
2018-12-21350OZM.F19.35000C0.15+0.102444OZM.F19.35000P35.70-0.90106
2018-12-21355OZM.F19.35500C0.10+0.1070    
2018-12-21360OZM.F19.36000C0.05+0.10800OZM.F19.36000P45.65-0.90138
2018-12-21365OZM.F19.36500C0.05+0.1075    
2018-12-21370OZM.F19.37000C0.05+0.051286OZM.F19.37000P55.60-0.95485
2018-12-21375OZM.F19.37500C0.05+0.054    
2018-12-21380OZM.F19.38000C0.050.00164OZM.F19.38000P65.60-0.95211
2018-12-21390OZM.F19.39000C0.050.00121OZM.F19.39000P75.60-1.001
2018-12-21400OZM.F19.40000C0.050.00426OZM.F19.40000P85.60-1.00 
2018-12-21405OZM.F19.40500C0.050.0015    
2018-12-21410OZM.F19.41000C0.050.0059OZM.F19.41000P95.60-1.00 
2018-12-21415OZM.F19.41500C0.050.0010    
2018-12-21420OZM.F19.42000C0.050.0043OZM.F19.42000P105.60-1.00 
2018-12-21430OZM.F19.43000C0.050.007OZM.F19.43000P115.60-1.00 
2018-12-21440OZM.F19.44000C0.050.002OZM.F19.44000P125.60-1.00 
2018-12-21450OZM.F19.45000C0.050.004OZM.F19.45000P135.60-1.00 
2018-12-21460OZM.F19.46000C0.050.00 OZM.F19.46000P145.60-1.00 
2018-12-21470OZM.F19.47000C0.050.00 OZM.F19.47000P155.60-1.00 
2018-12-21480OZM.F19.48000C0.050.004OZM.F19.48000P165.60-1.00 
2018-12-21490OZM.F19.49000C0.050.0020OZM.F19.49000P175.60-1.00 
2018-12-21500OZM.F19.50000C0.050.00 OZM.F19.50000P185.60-1.00 
2018-12-21510OZM.F19.51000C0.050.00 OZM.F19.51000P195.60-1.00 
2018-12-21520OZM.F19.52000C0.050.00 OZM.F19.52000P205.60-1.00 
2018-12-21530OZM.F19.53000C0.050.00 OZM.F19.53000P215.60-1.00 
2018-12-21540OZM.F19.54000C0.050.00 OZM.F19.54000P225.60-1.00 
2018-12-21550OZM.F19.55000C0.050.00 OZM.F19.55000P235.60-1.00 
2018-12-21560OZM.F19.56000C0.050.00 OZM.F19.56000P245.60-1.00 
2018-12-21570OZM.F19.57000C0.050.00 OZM.F19.57000P255.60-1.00 
2018-12-21580OZM.F19.58000C0.050.00 OZM.F19.58000P265.60-1.00 
2018-12-21590OZM.F19.59000C0.050.00 OZM.F19.59000P275.60-1.00 
2018-12-21600OZM.F19.60000C0.050.00 OZM.F19.60000P285.60-1.00