Options Chain SOYBEAN MEAL Dec 2020 (CBOT:ZM.Z20)

MarketNameOpenHighLowLastChangePctTime
ZM.Z20SOYBEAN MEAL Dec 2020293.4293.8292.9293.5+0.6+0.19%08:44add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-11-201.45000000OZM.Z20.1450C163.4  OZM.Z20.1450P0.05  
2020-11-201.50000000OZM.Z20.1500C158.40  OZM.Z20.1500P0.05  
2020-11-201.55000000OZM.Z20.1550C153.40  OZM.Z20.1550P0.05  
2020-11-201.60000000OZM.Z20.1600C148.40  OZM.Z20.1600P0.05  
2020-11-201.65000000OZM.Z20.1650C143.40  OZM.Z20.1650P0.05  
2020-11-201.70000000OZM.Z20.1700C138.40  OZM.Z20.1700P0.05  
2020-11-201.75000000OZM.Z20.1750C133.40  OZM.Z20.1750P0.05  
2020-11-201.80000000OZM.Z20.1800C128.40  OZM.Z20.1800P0.05  
2020-11-201.85000000OZM.Z20.1850C123.40  OZM.Z20.1850P0.05  
2020-11-201.90000000OZM.Z20.1900C118.45  OZM.Z20.1900P0.05  
2020-11-201.95000000OZM.Z20.1950C113.45  OZM.Z20.1950P0.05  
2020-11-202.00000000OZM.Z20.2000C108.45  OZM.Z20.2000P0.25+0.10 
2020-11-202.10000000OZM.Z20.2100C98.50  OZM.Z20.2100P0.15  
2020-11-202.20000000OZM.Z20.2200C88.65  OZM.Z20.2200P0.35-0.10 
2020-11-202.30000000OZM.Z20.2300C78.80  OZM.Z20.2300P0.45  
2020-11-202.40000000OZM.Z20.2400C69.10  OZM.Z20.2400P0.800.00 
2020-11-202.50000000OZM.Z20.2500C59.50  OZM.Z20.2500P1.55-0.2039
2020-11-202.60000000OZM.Z20.2600C50.25  OZM.Z20.2600P2.45-0.2024
2020-11-202.70000000OZM.Z20.2700C41.45  OZM.Z20.2700P4.90+0.501218
2020-11-202.80000000OZM.Z20.2800C33.50-2.95 OZM.Z20.2800P7.95-0.55447
2020-11-202.90000000OZM.Z20.2900C26.60  OZM.Z20.2900P12.00-0.803820
2020-11-203.00000000OZM.Z20.3000C11.55+0.35734OZM.Z20.3000P18.60+0.101470
2020-11-203.10000000OZM.Z20.3100C8.50+0.15898OZM.Z20.3100P17.80-3.05362
2020-11-203.20000000OZM.Z20.3200C6.45+0.501401OZM.Z20.3200P24.10 10
2020-11-203.30000000OZM.Z20.3300C4.750.00826OZM.Z20.3300P31.20-3.3549
2020-11-203.40000000OZM.Z20.3400C4.45-0.50783OZM.Z20.3400P39.00  
2020-11-203.50000000OZM.Z20.3500C3.90-0.40157OZM.Z20.3500P47.35  
2020-11-203.60000000OZM.Z20.3600C2.55-0.0593OZM.Z20.3600P56.10  
2020-11-203.70000000OZM.Z20.3700C2.70+0.35115OZM.Z20.3700P65.10  
2020-11-203.80000000OZM.Z20.3800C2.80  OZM.Z20.3800P74.40  
2020-11-203.90000000OZM.Z20.3900C2.25  OZM.Z20.3900P83.85  
2020-11-204.00000000OZM.Z20.4000C0.85-0.0511OZM.Z20.4000P93.40  
2020-11-204.10000000OZM.Z20.4100C1.50  OZM.Z20.4100P103.05  
2020-11-204.20000000OZM.Z20.4200C1.10-0.10 OZM.Z20.4200P112.80  
2020-11-204.30000000OZM.Z20.4300C1.05  OZM.Z20.4300P122.60  
2020-11-204.40000000OZM.Z20.4400C0.85  OZM.Z20.4400P132.40  
2020-11-204.50000000OZM.Z20.4500C0.45+0.101OZM.Z20.4500P142.30  
2020-11-204.60000000OZM.Z20.4600C0.60  OZM.Z20.4600P152.15  
2020-11-204.70000000OZM.Z20.4700C0.55  OZM.Z20.4700P162.10  
2020-11-204.80000000OZM.Z20.4800C0.45+0.201OZM.Z20.4800P172.00  
2020-11-204.90000000OZM.Z20.4900C0.40  OZM.Z20.4900P181.95  
2020-11-205.00000000OZM.Z20.5000C0.35  OZM.Z20.5000P191.90  
2020-11-205.10000000OZM.Z20.5100C0.40+0.10 OZM.Z20.5100P201.85  
2020-11-205.20000000OZM.Z20.5200C0.30-0.101OZM.Z20.5200P211.80