Sunday Oct 20, 10:05PM EDT

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

MarketNameOpenHighLowLastChangePctTime
ZM.Z19SOYBEAN MEAL Dec 2019308.0309.4307.3309.3+0.8+0.26%21:48add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-221.45000000OZM.Z19.1450C158.7  OZM.Z19.1450P0.05  
2019-11-221.50000000OZM.Z19.1500C153.70  OZM.Z19.1500P0.05  
2019-11-221.55000000OZM.Z19.1550C148.70  OZM.Z19.1550P0.05  
2019-11-221.60000000OZM.Z19.1600C143.70  OZM.Z19.1600P0.05  
2019-11-221.65000000OZM.Z19.1650C138.70  OZM.Z19.1650P0.05  
2019-11-221.70000000OZM.Z19.1700C133.70  OZM.Z19.1700P0.05  
2019-11-221.75000000OZM.Z19.1750C128.70  OZM.Z19.1750P0.05  
2019-11-221.80000000OZM.Z19.1800C123.70  OZM.Z19.1800P0.05  
2019-11-221.85000000OZM.Z19.1850C118.70  OZM.Z19.1850P0.05  
2019-11-221.90000000OZM.Z19.1900C113.70  OZM.Z19.1900P0.05  
2019-11-221.95000000OZM.Z19.1950C108.70  OZM.Z19.1950P0.05  
2019-11-222.00000000OZM.Z19.2000C103.70  OZM.Z19.2000P0.05  
2019-11-222.05000000OZM.Z19.2050C98.70  OZM.Z19.2050P0.05  
2019-11-222.10000000OZM.Z19.2100C93.70  OZM.Z19.2100P0.05  
2019-11-222.15000000OZM.Z19.2150C88.70  OZM.Z19.2150P0.05  
2019-11-222.20000000OZM.Z19.2200C83.70  OZM.Z19.2200P0.05  
2019-11-222.25000000OZM.Z19.2250C78.70  OZM.Z19.2250P0.05  
2019-11-222.30000000OZM.Z19.2300C73.70  OZM.Z19.2300P0.05+0.05 
2019-11-222.35000000OZM.Z19.2350C68.70  OZM.Z19.2350P0.05  
2019-11-222.40000000OZM.Z19.2400C63.70  OZM.Z19.2400P0.050.00 
2019-11-222.45000000OZM.Z19.2450C58.70  OZM.Z19.2450P0.050.00 
2019-11-222.50000000OZM.Z19.2500C53.70  OZM.Z19.2500P0.050.00 
2019-11-222.55000000OZM.Z19.2550C48.70  OZM.Z19.2550P0.050.00 
2019-11-222.60000000OZM.Z19.2600C43.75  OZM.Z19.2600P0.050.00 
2019-11-222.65000000OZM.Z19.2650C38.80  OZM.Z19.2650P0.100.00 
2019-11-222.70000000OZM.Z19.2700C33.85  OZM.Z19.2700P0.10+0.055
2019-11-222.75000000OZM.Z19.2750C29.00  OZM.Z19.2750P0.15+0.05 
2019-11-222.80000000OZM.Z19.2800C24.250.00 OZM.Z19.2800P0.200.0038
2019-11-222.85000000OZM.Z19.2850C19.70  OZM.Z19.2850P0.40-0.05 
2019-11-222.90000000OZM.Z19.2900C15.500.00 OZM.Z19.2900P0.60-0.156546
2019-11-222.95000000OZM.Z19.2950C11.850.00 OZM.Z19.2950P1.30-0.05 
2019-11-223.00000000OZM.Z19.3000C9.50-1.95 OZM.Z19.3000P2.35-0.05525
2019-11-223.05000000OZM.Z19.3050C5.35-0.65 OZM.Z19.3050P5.00-0.35 
2019-11-223.10000000OZM.Z19.3100C4.95+0.55167OZM.Z19.3100P7.80+0.20643
2019-11-223.15000000OZM.Z19.3150C4.15+0.55 OZM.Z19.3150P14.75  
2019-11-223.20000000OZM.Z19.3200C2.90+0.40129OZM.Z19.3200P18.850.00 
2019-11-223.25000000OZM.Z19.3250C2.25+0.40 OZM.Z19.3250P23.15  
2019-11-223.30000000OZM.Z19.3300C1.45+0.20215OZM.Z19.3300P27.700.00 
2019-11-223.35000000OZM.Z19.3350C1.00-0.20 OZM.Z19.3350P32.35  
2019-11-223.40000000OZM.Z19.3400C0.95+0.25200OZM.Z19.3400P29.00-4.05 
2019-11-223.45000000OZM.Z19.3450C0.75-0.20 OZM.Z19.3450P41.95  
2019-11-223.50000000OZM.Z19.3500C0.45+0.05130OZM.Z19.3500P46.80-1.30 
2019-11-223.55000000OZM.Z19.3550C0.45-0.25 OZM.Z19.3550P51.65  
2019-11-223.60000000OZM.Z19.3600C0.300.00184OZM.Z19.3600P56.55  
2019-11-223.65000000OZM.Z19.3650C0.30-0.15 OZM.Z19.3650P61.50  
2019-11-223.70000000OZM.Z19.3700C0.25-0.10377OZM.Z19.3700P66.40  
2019-11-223.75000000OZM.Z19.3750C0.150.00 OZM.Z19.3750P71.40  
2019-11-223.80000000OZM.Z19.3800C0.35+0.1534OZM.Z19.3800P76.35  
2019-11-223.85000000OZM.Z19.3850C0.100.00 OZM.Z19.3850P81.30  
2019-11-223.90000000OZM.Z19.3900C0.100.004OZM.Z19.3900P86.30  
2019-11-223.95000000OZM.Z19.3950C0.050.00 OZM.Z19.3950P91.30  
2019-11-224.00000000OZM.Z19.4000C0.05-0.05204OZM.Z19.4000P96.30  
2019-11-224.05000000OZM.Z19.4050C0.050.00 OZM.Z19.4050P101.30  
2019-11-224.10000000OZM.Z19.4100C0.05-0.45 OZM.Z19.4100P106.30  
2019-11-224.15000000OZM.Z19.4150C0.050.00 OZM.Z19.4150P111.30  
2019-11-224.20000000OZM.Z19.4200C0.05+0.15 OZM.Z19.4200P116.30  
2019-11-224.25000000OZM.Z19.4250C0.050.00 OZM.Z19.4250P121.30  
2019-11-224.30000000OZM.Z19.4300C0.05+0.20 OZM.Z19.4300P126.30  
2019-11-224.35000000OZM.Z19.4350C0.05  OZM.Z19.4350P131.30  
2019-11-224.40000000OZM.Z19.4400C0.05-0.055OZM.Z19.4400P136.30  
2019-11-224.45000000OZM.Z19.4450C0.05  OZM.Z19.4450P141.30  
2019-11-224.50000000OZM.Z19.4500C0.05  OZM.Z19.4500P146.30  
2019-11-224.55000000OZM.Z19.4550C0.05  OZM.Z19.4550P151.30  
2019-11-224.60000000OZM.Z19.4600C0.05  OZM.Z19.4600P156.30  
2019-11-224.65000000OZM.Z19.4650C0.05  OZM.Z19.4650P161.30  
2019-11-224.70000000OZM.Z19.4700C0.05  OZM.Z19.4700P166.30  
2019-11-224.80000000OZM.Z19.4800C0.05+0.15 OZM.Z19.4800P176.30  
2019-11-224.90000000OZM.Z19.4900C0.05  OZM.Z19.4900P186.30  
2019-11-225.00000000OZM.Z19.5000C0.05  OZM.Z19.5000P196.30  
2019-11-225.10000000OZM.Z19.5100C0.05+0.10 OZM.Z19.5100P206.30  
2019-11-22150.00000000OZM.Z19.15000C166.70  OZM.Z19.15000P0.05  
2019-11-22155.00000000OZM.Z19.15500C161.70  OZM.Z19.15500P0.05  
2019-11-22160.00000000OZM.Z19.16000C156.70  OZM.Z19.16000P0.05  
2019-11-22165.00000000OZM.Z19.16500C151.70  OZM.Z19.16500P0.05  
2019-11-22170.00000000OZM.Z19.17000C146.70  OZM.Z19.17000P0.05  
2019-11-22175.00000000OZM.Z19.17500C141.70  OZM.Z19.17500P0.05  
2019-11-22180.00000000OZM.Z19.18000C136.70  OZM.Z19.18000P0.05  
2019-11-22185.00000000OZM.Z19.18500C131.70  OZM.Z19.18500P0.05  
2019-11-22190.00000000OZM.Z19.19000C126.70  OZM.Z19.19000P0.05  
2019-11-22195.00000000OZM.Z19.19500C121.70  OZM.Z19.19500P0.05  
2019-11-22200.00000000OZM.Z19.20000C116.70  OZM.Z19.20000P0.05  
2019-11-22210.00000000OZM.Z19.21000C106.70  OZM.Z19.21000P0.05  
2019-11-22220.00000000OZM.Z19.22000C96.70  OZM.Z19.22000P0.05  
2019-11-22230.00000000OZM.Z19.23000C86.70  OZM.Z19.23000P0.10  
2019-11-22240.00000000OZM.Z19.24000C76.70  OZM.Z19.24000P0.25  
2019-11-22250.00000000OZM.Z19.25000C66.80  OZM.Z19.25000P0.50  
2019-11-22260.00000000OZM.Z19.26000C57.20  OZM.Z19.26000P0.90  
2019-11-22270.00000000OZM.Z19.27000C48.00  OZM.Z19.27000P1.70  
2019-11-22280.00000000OZM.Z19.28000C39.30  OZM.Z19.28000P2.95-0.1047
2019-11-22290.00000000OZM.Z19.29000C31.40  OZM.Z19.29000P5.00-0.205452
2019-11-22300.00000000OZM.Z19.30000C24.50  OZM.Z19.30000P8.00  
2019-11-22310.00000000OZM.Z19.31000C18.75+0.45167OZM.Z19.31000P12.10-0.35435
2019-11-22320.00000000OZM.Z19.32000C14.15+0.40129OZM.Z19.32000P17.40  
2019-11-22330.00000000OZM.Z19.33000C10.60  OZM.Z19.33000P23.75  
2019-11-22340.00000000OZM.Z19.34000C7.95  OZM.Z19.34000P31.00  
2019-11-22350.00000000OZM.Z19.35000C6.00+0.25102OZM.Z19.35000P38.95  
2019-11-22360.00000000OZM.Z19.36000C4.55  OZM.Z19.36000P47.45  
2019-11-22370.00000000OZM.Z19.37000C3.45  OZM.Z19.37000P56.25  
2019-11-22380.00000000OZM.Z19.38000C2.65  OZM.Z19.38000P65.40  
2019-11-22390.00000000OZM.Z19.39000C2.05  OZM.Z19.39000P74.75  
2019-11-22400.00000000OZM.Z19.40000C1.60  OZM.Z19.40000P84.25  
2019-11-22410.00000000OZM.Z19.41000C1.25  OZM.Z19.41000P93.90  
2019-11-22420.00000000OZM.Z19.42000C1.05+0.057OZM.Z19.42000P103.70  
2019-11-22430.00000000OZM.Z19.43000C0.85  OZM.Z19.43000P113.50  
2019-11-22440.00000000OZM.Z19.44000C0.70  OZM.Z19.44000P123.40  
2019-11-22450.00000000OZM.Z19.45000C0.60  OZM.Z19.45000P133.35  
2019-11-22460.00000000OZM.Z19.46000C0.50  OZM.Z19.46000P143.30  
2019-11-22470.00000000OZM.Z19.47000C0.45  OZM.Z19.47000P153.30  
2019-11-22480.00000000OZM.Z19.48000C0.40  OZM.Z19.48000P163.30  
2019-11-22490.00000000OZM.Z19.49000C0.35  OZM.Z19.49000P173.30  
2019-11-22500.00000000OZM.Z19.50000C0.30  OZM.Z19.50000P183.30  
2019-11-22510.00000000OZM.Z19.51000C0.30  OZM.Z19.51000P193.30