Wednesday Jul 17, 7:37PM EDT

Options Chain SOYBEAN MEAL Mar 2019 (CBOT:ZM.H19)

MarketNameOpenHighLowLastChangePctTime
ZM.H19SOYBEAN MEAL Mar 2019298.5300.6298.5300.4+2.1+0.69%14:14add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-2222    OZM.H19.2200P0.050.00200
2019-02-2222.5OZM.H19.2250C78.65-2.90     
2019-02-2223.5    OZM.H19.2350P0.05+0.0525
2019-02-2224    OZM.H19.2400P0.050.00101
2019-02-2225    OZM.H19.2500P0.050.0050
2019-02-2225.5    OZM.H19.2550P0.050.00 
2019-02-2226OZM.H19.2600C46.55+5.35     
2019-02-2226.5OZM.H19.2650C41.55+3.55 OZM.H19.2650P0.050.0030
2019-02-2227    OZM.H19.2700P0.050.00423
2019-02-2227.5OZM.H19.2750C31.55-0.80 OZM.H19.2750P0.05-0.05142
2019-02-2228OZM.H19.2800C26.55+4.302OZM.H19.2800P0.050.001154
2019-02-2228.5    OZM.H19.2850P0.05-0.05920
2019-02-2229OZM.H19.2900C14.20-2.4011OZM.H19.2900P0.050.003024
2019-02-2229.5    OZM.H19.2950P0.05-0.051623
2019-02-2230OZM.H19.3000C7.60+2.1517OZM.H19.3000P0.05-0.104959
2019-02-2230.5OZM.H19.3050C1.20-0.4011OZM.H19.3050P0.05-0.651944
2019-02-2231OZM.H19.3100C0.01-0.19976OZM.H19.3100P3.70-0.601609
2019-02-2231.5OZM.H19.3150C0.050.00881OZM.H19.3150P10.00+0.90643
2019-02-2232OZM.H19.3200C0.050.003124OZM.H19.3200P16.25+2.55940
2019-02-2232.5OZM.H19.3250C0.05-0.051174OZM.H19.3250P19.00-0.157
2019-02-2233OZM.H19.3300C0.05-0.052804    
2019-02-2233.5OZM.H19.3350C0.01-0.04554    
2019-02-2234OZM.H19.3400C0.050.001304    
2019-02-2234.5OZM.H19.3450C0.050.00203    
2019-02-2235OZM.H19.3500C0.050.001847    
2019-02-2235.5OZM.H19.3550C0.05+0.0549    
2019-02-2236OZM.H19.3600C0.050.00528    
2019-02-2236.5OZM.H19.3650C0.05+0.6560    
2019-02-2237OZM.H19.3700C0.050.00402    
2019-02-2237.5OZM.H19.3750C0.050.0087    
2019-02-2238OZM.H19.3800C0.050.00520    
2019-02-2238.5OZM.H19.3850C0.05+0.35100    
2019-02-2239OZM.H19.3900C0.05-0.05694    
2019-02-2239.5OZM.H19.3950C0.05+0.0548    
2019-02-2240OZM.H19.4000C0.050.00354    
2019-02-2240.5OZM.H19.4050C0.05-0.0530OZM.H19.4050P101.75+3.20 
2019-02-22155OZM.H19.15500C152.90+1.00 OZM.H19.15500P0.050.00 
2019-02-22160OZM.H19.16000C147.90+1.00 OZM.H19.16000P0.050.00 
2019-02-22165OZM.H19.16500C142.90+1.00 OZM.H19.16500P0.050.00 
2019-02-22170OZM.H19.17000C137.90+1.00 OZM.H19.17000P0.050.00 
2019-02-22175OZM.H19.17500C132.90+1.00 OZM.H19.17500P0.050.00 
2019-02-22180OZM.H19.18000C127.90+1.00 OZM.H19.18000P0.050.00 
2019-02-22185OZM.H19.18500C122.90+1.00 OZM.H19.18500P0.050.00 
2019-02-22190OZM.H19.19000C117.90+1.00 OZM.H19.19000P0.050.00 
2019-02-22195OZM.H19.19500C112.90+1.00 OZM.H19.19500P0.050.00 
2019-02-22200OZM.H19.20000C107.90+1.00 OZM.H19.20000P0.050.00 
2019-02-22210OZM.H19.21000C97.90+1.00 OZM.H19.21000P0.050.00 
2019-02-22220OZM.H19.22000C87.90+1.00 OZM.H19.22000P0.050.00 
2019-02-22230OZM.H19.23000C77.90+1.00 OZM.H19.23000P0.050.00 
2019-02-22240OZM.H19.24000C67.90+1.00 OZM.H19.24000P0.050.001
2019-02-22250OZM.H19.25000C57.90+1.00 OZM.H19.25000P0.05+0.1050
2019-02-22260OZM.H19.26000C47.95+1.10 OZM.H19.26000P0.15+0.1036
2019-02-22265    OZM.H19.26500P0.20+0.1030
2019-02-22270OZM.H19.27000C38.10+1.15 OZM.H19.27000P0.25+0.15250
2019-02-22275    OZM.H19.27500P0.40+0.15118
2019-02-22280OZM.H19.28000C28.40+1.152OZM.H19.28000P0.55+0.201430
2019-02-22285    OZM.H19.28500P0.90+0.151279
2019-02-22290OZM.H19.29000C19.30+1.2011OZM.H19.29000P1.45+0.202198
2019-02-22295    OZM.H19.29500P2.35+0.151584
2019-02-22300OZM.H19.30000C11.60+1.1019OZM.H19.30000P3.70+0.103803
2019-02-22305OZM.H19.30500C8.55+1.0510OZM.H19.30500P5.65+0.051484
2019-02-22310OZM.H19.31000C6.15+1.00692OZM.H19.31000P8.20+0.051090
2019-02-22315OZM.H19.31500C4.30+0.95585OZM.H19.31500P11.40-0.05353
2019-02-22320OZM.H19.32000C2.95+0.852571OZM.H19.32000P15.05-0.20495
2019-02-22325OZM.H19.32500C2.05+0.70795OZM.H19.32500P19.10-0.301
2019-02-22330OZM.H19.33000C1.40+0.60970OZM.H19.33000P23.45-0.45805
2019-02-22335OZM.H19.33500C1.00+0.45100OZM.H19.33500P28.00-0.5013
2019-02-22340OZM.H19.34000C0.70+0.40905OZM.H19.34000P32.70-0.60116
2019-02-22345OZM.H19.34500C0.50+0.3593    
2019-02-22350OZM.H19.35000C0.40+0.301644OZM.H19.35000P42.40-0.70779
2019-02-22355OZM.H19.35500C0.30+0.2542    
2019-02-22360OZM.H19.36000C0.25+0.25240OZM.H19.36000P52.25-0.75246
2019-02-22365OZM.H19.36500C0.20+0.2025    
2019-02-22370OZM.H19.37000C0.15+0.20430OZM.H19.37000P62.15-0.85 
2019-02-22375OZM.H19.37500C0.10+0.1542    
2019-02-22380OZM.H19.38000C0.10+0.15521OZM.H19.38000P72.10-0.85 
2019-02-22385OZM.H19.38500C0.10+0.1065    
2019-02-22390OZM.H19.39000C0.10+0.10694OZM.H19.39000P82.10-0.90 
2019-02-22395OZM.H19.39500C0.05+0.1038    
2019-02-22400OZM.H19.40000C0.05+0.15347OZM.H19.40000P92.10-0.90 
2019-02-22405OZM.H19.40500C0.05+0.1520    
2019-02-22410OZM.H19.41000C0.05+0.10137OZM.H19.41000P102.10-0.95 
2019-02-22415OZM.H19.41500C0.05+0.1520    
2019-02-22420OZM.H19.42000C0.05+0.1037OZM.H19.42000P112.10-0.90 
2019-02-22425OZM.H19.42500C0.05+0.1010    
2019-02-22430OZM.H19.43000C0.05+0.159OZM.H19.43000P122.10-0.90 
2019-02-22435OZM.H19.43500C0.05+0.1020    
2019-02-22440OZM.H19.44000C0.05+0.15 OZM.H19.44000P132.10-0.95 
2019-02-22445OZM.H19.44500C0.05+0.1010    
2019-02-22450OZM.H19.45000C0.05+0.10 OZM.H19.45000P142.10-1.00 
2019-02-22460OZM.H19.46000C0.05+0.106OZM.H19.46000P152.10-1.00 
2019-02-22470OZM.H19.47000C0.05+0.10 OZM.H19.47000P162.10-1.00 
2019-02-22480OZM.H19.48000C0.05+0.10 OZM.H19.48000P172.10-1.00 
2019-02-22490OZM.H19.49000C0.05+0.10 OZM.H19.49000P182.10-1.00 
2019-02-22500OZM.H19.50000C0.05+0.10250OZM.H19.50000P192.10-1.00 
2019-02-22510OZM.H19.51000C0.05+0.10 OZM.H19.51000P202.10-1.00 
2019-02-22520OZM.H19.52000C0.05+0.10 OZM.H19.52000P212.10-1.00 
2019-02-22530OZM.H19.53000C0.05+0.10 OZM.H19.53000P222.10-1.00 
2019-02-22540OZM.H19.54000C0.05+0.05 OZM.H19.54000P232.10-1.00 
2019-02-22550OZM.H19.55000C0.05+0.05 OZM.H19.55000P242.10-1.00 
2019-02-22560OZM.H19.56000C0.05+0.05 OZM.H19.56000P252.10-1.00 
2019-02-22570OZM.H19.57000C0.05+0.05 OZM.H19.57000P262.10-1.00