Sunday Dec 8, 3:30PM EST

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

MarketNameOpenHighLowLastChangePctTime
ZM.Z19SOYBEAN MEAL Dec 2019301.3301.3296.8297.4-1.6-0.54%12:56add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-222.40000000    OZM.Z19.2400P0.050.00 
2019-11-222.45000000    OZM.Z19.2450P0.050.00 
2019-11-222.50000000    OZM.Z19.2500P0.050.00 
2019-11-222.55000000    OZM.Z19.2550P0.050.00 
2019-11-222.60000000    OZM.Z19.2600P0.050.00 
2019-11-222.65000000    OZM.Z19.2650P0.050.00 
2019-11-222.70000000    OZM.Z19.2700P0.050.005
2019-11-222.75000000    OZM.Z19.2750P0.05-0.05 
2019-11-222.80000000OZM.Z19.2800C27.850.00 OZM.Z19.2800P0.050.0038
2019-11-222.85000000    OZM.Z19.2850P0.050.00 
2019-11-222.90000000OZM.Z19.2900C18.350.00 OZM.Z19.2900P0.050.006546
2019-11-222.95000000OZM.Z19.2950C6.20-4.05 OZM.Z19.2950P0.05-0.15 
2019-11-223.00000000OZM.Z19.3000C0.20-1.60 OZM.Z19.3000P1.00+0.60525
2019-11-223.05000000OZM.Z19.3050C0.15-0.05 OZM.Z19.3050P3.10-0.40 
2019-11-223.10000000OZM.Z19.3100C0.050.00167OZM.Z19.3100P11.00+2.30643
2019-11-223.15000000OZM.Z19.3150C0.050.00     
2019-11-223.20000000OZM.Z19.3200C0.05-0.05129OZM.Z19.3200P17.75+4.55 
2019-11-223.25000000OZM.Z19.3250C0.25-0.20     
2019-11-223.30000000OZM.Z19.3300C0.01-0.09215OZM.Z19.3300P23.550.00 
2019-11-223.35000000OZM.Z19.3350C0.050.00     
2019-11-223.40000000OZM.Z19.3400C0.050.00200OZM.Z19.3400P36.70+2.15 
2019-11-223.45000000OZM.Z19.3450C0.10+0.05     
2019-11-223.50000000OZM.Z19.3500C0.10+0.05130OZM.Z19.3500P40.00-1.90 
2019-11-223.55000000OZM.Z19.3550C0.050.00     
2019-11-223.60000000OZM.Z19.3600C0.050.00184    
2019-11-223.65000000OZM.Z19.3650C0.150.00     
2019-11-223.70000000OZM.Z19.3700C0.050.00377OZM.Z19.3700P65.00-6.15 
2019-11-223.75000000OZM.Z19.3750C0.100.00     
2019-11-223.80000000OZM.Z19.3800C0.05+0.1534    
2019-11-223.85000000OZM.Z19.3850C0.050.00     
2019-11-223.90000000OZM.Z19.3900C0.050.004    
2019-11-223.95000000OZM.Z19.3950C0.050.00     
2019-11-224.00000000OZM.Z19.4000C0.05-0.05204    
2019-11-224.05000000OZM.Z19.4050C0.050.00     
2019-11-224.15000000OZM.Z19.4150C0.050.00     
2019-11-224.25000000OZM.Z19.4250C0.050.00     
2019-11-224.50000000    OZM.Z19.4500P146.75+2.35