Wednesday Aug 21, 12:33AM EDT

Options Chain SOYBEAN MEAL Dec 2019 (CBOT:ZM.Z19)

MarketNameOpenHighLowLastChangePctTime
ZM.Z19SOYBEAN MEAL Dec 2019299.4300.7299.0300.4+0.9+0.28%00:17add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-2214.5OZM.Z19.1450C175  OZM.Z19.1450P0.05  
2019-11-2215OZM.Z19.1500C170.00  OZM.Z19.1500P0.05  
2019-11-2215.5OZM.Z19.1550C165.00  OZM.Z19.1550P0.05  
2019-11-2216OZM.Z19.1600C160.00  OZM.Z19.1600P0.05  
2019-11-2216.5OZM.Z19.1650C155.00  OZM.Z19.1650P0.05  
2019-11-2217OZM.Z19.1700C150.00  OZM.Z19.1700P0.05  
2019-11-2217.5OZM.Z19.1750C145.00  OZM.Z19.1750P0.05  
2019-11-2218OZM.Z19.1800C140.00  OZM.Z19.1800P0.05  
2019-11-2218.5OZM.Z19.1850C135.00  OZM.Z19.1850P0.05  
2019-11-2219OZM.Z19.1900C130.00  OZM.Z19.1900P0.05  
2019-11-2219.5OZM.Z19.1950C125.00  OZM.Z19.1950P0.05  
2019-11-2220OZM.Z19.2000C120.00  OZM.Z19.2000P0.05  
2019-11-2221OZM.Z19.2100C110.00  OZM.Z19.2100P0.05  
2019-11-2222OZM.Z19.2200C100.00  OZM.Z19.2200P0.10  
2019-11-2223OZM.Z19.2300C90.00  OZM.Z19.2300P0.15+0.05 
2019-11-2224OZM.Z19.2400C80.05  OZM.Z19.2400P0.15+0.05 
2019-11-2225OZM.Z19.2500C70.30  OZM.Z19.2500P0.20-0.05 
2019-11-2226OZM.Z19.2600C60.80  OZM.Z19.2600P0.40-0.10 
2019-11-2227OZM.Z19.2700C51.75  OZM.Z19.2700P0.75-0.305
2019-11-2228OZM.Z19.2800C24.30+1.85 OZM.Z19.2800P2.25+0.4038
2019-11-2229OZM.Z19.2900C35.35  OZM.Z19.2900P5.35+0.956546
2019-11-2230OZM.Z19.3000C9.05+0.05 OZM.Z19.3000P9.35-0.20525
2019-11-2231OZM.Z19.3100C5.45+0.25167OZM.Z19.3100P15.80+0.15643
2019-11-2232OZM.Z19.3200C3.20+0.35129OZM.Z19.3200P19.00+2.00 
2019-11-2233OZM.Z19.3300C1.90-0.35215OZM.Z19.3300P23.50-0.25 
2019-11-2234OZM.Z19.3400C2.00+0.30200OZM.Z19.3400P22.60-1.35 
2019-11-2235OZM.Z19.3500C1.00+0.10130OZM.Z19.3500P30.85-4.25 
2019-11-2236OZM.Z19.3600C0.55-0.20184OZM.Z19.3600P45.60  
2019-11-2237OZM.Z19.3700C0.90+0.05377OZM.Z19.3700P54.20  
2019-11-2238OZM.Z19.3800C0.85-0.1034OZM.Z19.3800P63.10  
2019-11-2239OZM.Z19.3900C0.50+0.054OZM.Z19.3900P72.30  
2019-11-2240OZM.Z19.4000C0.20-0.05204OZM.Z19.4000P81.65  
2019-11-2241OZM.Z19.4100C2.35-0.45 OZM.Z19.4100P91.20  
2019-11-2242OZM.Z19.4200C0.85+0.15 OZM.Z19.4200P100.80  
2019-11-2243OZM.Z19.4300C1.85+0.20 OZM.Z19.4300P110.55  
2019-11-2244OZM.Z19.4400C0.90-0.055OZM.Z19.4400P120.35  
2019-11-2245OZM.Z19.4500C0.75  OZM.Z19.4500P130.20  
2019-11-2246OZM.Z19.4600C0.60  OZM.Z19.4600P140.10  
2019-11-2247OZM.Z19.4700C0.50  OZM.Z19.4700P150.00  
2019-11-2248OZM.Z19.4800C0.85+0.15 OZM.Z19.4800P160.00  
2019-11-2249OZM.Z19.4900C0.35  OZM.Z19.4900P170.00  
2019-11-2250OZM.Z19.5000C0.30  OZM.Z19.5000P180.00  
2019-11-2251OZM.Z19.5100C0.55+0.10 OZM.Z19.5100P190.00  
2019-11-22150OZM.Z19.15000C166.70  OZM.Z19.15000P0.05  
2019-11-22155OZM.Z19.15500C161.70  OZM.Z19.15500P0.05  
2019-11-22160OZM.Z19.16000C156.70  OZM.Z19.16000P0.05  
2019-11-22165OZM.Z19.16500C151.70  OZM.Z19.16500P0.05  
2019-11-22170OZM.Z19.17000C146.70  OZM.Z19.17000P0.05  
2019-11-22175OZM.Z19.17500C141.70  OZM.Z19.17500P0.05  
2019-11-22180OZM.Z19.18000C136.70  OZM.Z19.18000P0.05  
2019-11-22185OZM.Z19.18500C131.70  OZM.Z19.18500P0.05  
2019-11-22190OZM.Z19.19000C126.70  OZM.Z19.19000P0.05  
2019-11-22195OZM.Z19.19500C121.70  OZM.Z19.19500P0.05  
2019-11-22200OZM.Z19.20000C116.70  OZM.Z19.20000P0.05  
2019-11-22210OZM.Z19.21000C106.70  OZM.Z19.21000P0.05  
2019-11-22220OZM.Z19.22000C96.70  OZM.Z19.22000P0.05  
2019-11-22230OZM.Z19.23000C86.70  OZM.Z19.23000P0.10  
2019-11-22240OZM.Z19.24000C76.70  OZM.Z19.24000P0.25  
2019-11-22250OZM.Z19.25000C66.80  OZM.Z19.25000P0.50  
2019-11-22260OZM.Z19.26000C57.20  OZM.Z19.26000P0.90  
2019-11-22270OZM.Z19.27000C48.00  OZM.Z19.27000P1.70  
2019-11-22280OZM.Z19.28000C39.30  OZM.Z19.28000P2.95-0.1047
2019-11-22290OZM.Z19.29000C31.40  OZM.Z19.29000P5.00-0.205452
2019-11-22300OZM.Z19.30000C24.50  OZM.Z19.30000P8.00  
2019-11-22310OZM.Z19.31000C18.75+0.45167OZM.Z19.31000P12.10-0.35435
2019-11-22320OZM.Z19.32000C14.15+0.40129OZM.Z19.32000P17.40  
2019-11-22330OZM.Z19.33000C10.60  OZM.Z19.33000P23.75  
2019-11-22340OZM.Z19.34000C7.95  OZM.Z19.34000P31.00  
2019-11-22350OZM.Z19.35000C6.00+0.25102OZM.Z19.35000P38.95  
2019-11-22360OZM.Z19.36000C4.55  OZM.Z19.36000P47.45  
2019-11-22370OZM.Z19.37000C3.45  OZM.Z19.37000P56.25  
2019-11-22380OZM.Z19.38000C2.65  OZM.Z19.38000P65.40  
2019-11-22390OZM.Z19.39000C2.05  OZM.Z19.39000P74.75  
2019-11-22400OZM.Z19.40000C1.60  OZM.Z19.40000P84.25  
2019-11-22410OZM.Z19.41000C1.25  OZM.Z19.41000P93.90  
2019-11-22420OZM.Z19.42000C1.05+0.057OZM.Z19.42000P103.70  
2019-11-22430OZM.Z19.43000C0.85  OZM.Z19.43000P113.50  
2019-11-22440OZM.Z19.44000C0.70  OZM.Z19.44000P123.40  
2019-11-22450OZM.Z19.45000C0.60  OZM.Z19.45000P133.35  
2019-11-22460OZM.Z19.46000C0.50  OZM.Z19.46000P143.30  
2019-11-22470OZM.Z19.47000C0.45  OZM.Z19.47000P153.30  
2019-11-22480OZM.Z19.48000C0.40  OZM.Z19.48000P163.30  
2019-11-22490OZM.Z19.49000C0.35  OZM.Z19.49000P173.30  
2019-11-22500OZM.Z19.50000C0.30  OZM.Z19.50000P183.30  
2019-11-22510OZM.Z19.51000C0.30  OZM.Z19.51000P193.30