Options Chain SOYBEAN MEAL Jul 2020 (CBOT:ZM.N20)

MarketNameOpenHighLowLastChangePctTime
ZM.N20SOYBEAN MEAL Jul 2020293.8293.8293.8293.8+2.1+0.73%05:53add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-261.40000000OZM.N20.1400C147.25+0.90 OZM.N20.1400P0.05  
2020-06-261.45000000    OZM.N20.1450P0.05  
2020-06-261.50000000OZM.N20.1500C139.05      
2020-06-261.55000000OZM.N20.1550C134.05  OZM.N20.1550P0.05  
2020-06-261.60000000OZM.N20.1600C129.05  OZM.N20.1600P0.05  
2020-06-261.65000000OZM.N20.1650C124.05  OZM.N20.1650P0.05  
2020-06-261.70000000OZM.N20.1700C119.05  OZM.N20.1700P0.05  
2020-06-261.75000000OZM.N20.1750C114.05  OZM.N20.1750P0.05  
2020-06-261.80000000OZM.N20.1800C109.05  OZM.N20.1800P0.05  
2020-06-261.85000000OZM.N20.1850C104.05  OZM.N20.1850P0.05  
2020-06-261.90000000OZM.N20.1900C99.05  OZM.N20.1900P0.05  
2020-06-261.95000000OZM.N20.1950C94.05  OZM.N20.1950P0.05  
2020-06-262.00000000OZM.N20.2000C89.05      
2020-06-262.05000000OZM.N20.2050C84.05      
2020-06-262.10000000OZM.N20.2100C79.05      
2020-06-262.15000000OZM.N20.2150C74.05      
2020-06-262.20000000OZM.N20.2200C69.05      
2020-06-262.25000000OZM.N20.2250C64.05      
2020-06-262.30000000OZM.N20.2300C59.05  OZM.N20.2300P0.05-0.0550
2020-06-262.35000000OZM.N20.2350C54.05      
2020-06-262.40000000OZM.N20.2400C49.05  OZM.N20.2400P0.05-0.0542
2020-06-262.45000000OZM.N20.2450C44.05  OZM.N20.2450P0.050.0025
2020-06-262.50000000OZM.N20.2500C39.05  OZM.N20.2500P0.050.0047
2020-06-262.55000000OZM.N20.2550C34.05  OZM.N20.2550P0.05-0.05146
2020-06-262.60000000OZM.N20.2600C29.05  OZM.N20.2600P0.05-0.05629
2020-06-262.65000000OZM.N20.2650C24.05 5OZM.N20.2650P0.050.00522
2020-06-262.70000000OZM.N20.2700C19.10 6OZM.N20.2700P0.10+0.05674
2020-06-262.75000000OZM.N20.2750C14.30-0.458OZM.N20.2750P0.050.001323
2020-06-262.80000000OZM.N20.2800C4.15-2.60224OZM.N20.2800P0.050.005569
2020-06-262.85000000OZM.N20.2850C0.05-0.901791OZM.N20.2850P3.10+1.802591
2020-06-262.90000000OZM.N20.2900C0.05-0.203141OZM.N20.2900P8.00+3.753742
2020-06-262.95000000OZM.N20.2950C0.05-0.153917OZM.N20.2950P11.40+1.701474
2020-06-263.00000000OZM.N20.3000C0.10-0.058962OZM.N20.3000P18.00+1.702063
2020-06-263.05000000OZM.N20.3050C0.050.002345OZM.N20.3050P18.50+0.35460
2020-06-263.10000000OZM.N20.3100C0.20-0.103908OZM.N20.3100P23.00-0.751740
2020-06-263.15000000OZM.N20.3150C0.10-0.051166    
2020-06-263.20000000OZM.N20.3200C0.15-0.153270OZM.N20.3200P37.15+2.60799
2020-06-263.25000000OZM.N20.3250C0.050.00832    
2020-06-263.30000000OZM.N20.3300C0.10-0.052871OZM.N20.3300P48.10+3.5586
2020-06-263.35000000OZM.N20.3350C0.050.001538    
2020-06-263.40000000OZM.N20.3400C0.10-0.103696OZM.N20.3400P51.05  
2020-06-263.45000000OZM.N20.3450C0.05+0.05288OZM.N20.3450P56.05  
2020-06-263.50000000OZM.N20.3500C0.05-0.051040OZM.N20.3500P68.10+3.55199
2020-06-263.55000000OZM.N20.3550C0.050.00241OZM.N20.3550P66.05  
2020-06-263.60000000OZM.N20.3600C0.050.00199OZM.N20.3600P78.10+3.55109
2020-06-263.65000000    OZM.N20.3650P76.05  
2020-06-263.70000000    OZM.N20.3700P81.05  
2020-06-263.75000000OZM.N20.3750C0.050.00103OZM.N20.3750P87.75-1.00 
2020-06-263.80000000OZM.N20.3800C0.05-0.05516OZM.N20.3800P91.05  
2020-06-263.85000000    OZM.N20.3850P96.05  
2020-06-263.90000000    OZM.N20.3900P101.05  
2020-06-263.95000000    OZM.N20.3950P106.05  
2020-06-264.00000000    OZM.N20.4000P111.05 1
2020-06-264.05000000    OZM.N20.4050P116.05  
2020-06-264.10000000    OZM.N20.4100P121.05 1
2020-06-264.15000000OZM.N20.4150C0.05      
2020-06-264.25000000    OZM.N20.4250P136.05  
2020-06-264.30000000OZM.N20.4300C0.05 2OZM.N20.4300P141.05  
2020-06-264.35000000OZM.N20.4350C0.05  OZM.N20.4350P146.05  
2020-06-264.50000000    OZM.N20.4500P161.05  
2020-06-264.55000000    OZM.N20.4550P166.05  
2020-06-264.60000000    OZM.N20.4600P171.05  
2020-06-264.65000000OZM.N20.4650C0.05  OZM.N20.4650P176.05  
2020-06-264.70000000OZM.N20.4700C0.05  OZM.N20.4700P181.05  
2020-06-264.75000000    OZM.N20.4750P186.05  
2020-06-264.80000000    OZM.N20.4800P191.05  
2020-06-264.85000000OZM.N20.4850C0.05  OZM.N20.4850P196.05  
2020-06-264.90000000    OZM.N20.4900P201.05  
2020-06-265.00000000OZM.N20.5000C0.05  OZM.N20.5000P211.05  
2020-06-265.10000000OZM.N20.5100C0.05  OZM.N20.5100P221.05  
2020-06-265.20000000    OZM.N20.5200P231.05 1