S&P 500
2011.36
+9.79 +0.49%
Dow Indu
17265.99
+109.14 +0.64%
Nasdaq
4593.48
+31.29 +0.69%
Crude Oil
91.94
-0.04 -0.04%
Gold
1220.680
-2.805 -0.23%
Euro
1.291150
+0.004735 +0.37%
US Dollar
84.292
+0.002 0.00%
Strong

Real-Time Options Trades - Every Trading Day of the Year - FREE!
If you're ready to raid the markets with a new trade each morning, sign up now for 24/7 Trader's Trade of the Day. Each trade has been selected, vetted -- and approved in glowing terms -- by one of our trading pros. I guarantee each is current and ready for you to act on. Absolutely FREE!
Click here to get started.
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)971.25972.00965.75967.50-4.00-0.41%23:28
ZS.F15.EJan 2015 (E)979.00979.75973.50975.50-4.00-0.40%23:26
ZS.H15.EMar 2015 (E)987.00987.00981.00982.75-4.25-0.43%23:28
ZS.K15.EMay 2015 (E)994.00994.25988.25990.25-4.00-0.40%23:16
ZS.N15.EJul 2015 (E)1000.501000.50995.25997.25-3.25-0.32%23:05
ZS.Q15.EAug 2015 (E)999.25999.25999.25999.25-3.50-0.34%22:38
ZS.U15.ESep 2015 (E)1002.751007.751002.00992.25-11.25-1.12%set 14:30
ZS.X15.ENov 2015 (E)983.75985.25980.50983.00-2.25-0.23%22:38
ZS.F16.EJan 2016 (E)1002.001002.00992.00989.75-11.50-1.15%set 11:37
ZS.H16.EMar 2016 (E)101010101005994-11-1.09%set 14:30
ZS.K16.EMay 2016 (E)1006.501006.501006.50998.00-10.75-1.07%set 14:30
ZS.N16.EJul 2016 (E)1003.501003.501003.501004.50-10.25-1.01%set 13:09
ZS.Q16.EAug 2016 (E)1032.51032.51032.51004.0-10.0-0.99%set 14:30
ZS.U16.ESep 2016 (E)1020.001009.75987.00-8.50-0.85%set 14:30
ZS.X16.ENov 2016 (E)980.00980.00980.00980.00-1.25-0.13%set 23:24
ZS.N17.EJul 2017 (E)1042.001042.001042.001001.25-4.50-0.45%set 14:30
ZS.X17.ENov 2017 (E)989.00990.00989.00982.00-5.25-0.53%set 14:30
ZS.X14:N16.ENov 2014/Jul 2016 Spread-33.00-33.00-33.00-33.00-0.750.00%set 15:27
ZS.X14:N17.ENov 2014/Jul 2017 Spread-29.75-29.75-29.75-29.75-6.500.00%set 15:27
ZS.X14:N15.ENov 2014/Jul 2015 Spread-28.50-28.25-29.25-29.25-0.250.00%23:05
ZS.X14:K16.ENov 2014/May 2016 Spread-26.50-26.50-26.50-26.50-0.250.00%set 15:27
ZS.X14:K15.ENov 2014/May 2015 Spread-22.50-22.00-23.00-22.50+0.250.00%21:44
ZS.X14:H16.ENov 2014/Mar 2016 Spread-22.5-22.5-22.5-22.50.00.00%set 15:27
ZS.X14:H15.ENov 2014/Mar 2015 Spread-15.50-15.00-15.50-15.25+0.250.00%23:28
ZS.X14:F16.ENov 2014/Jan 2016 Spread-18.25-18.25-18.25-18.25+0.500.00%set 15:27
ZS.X14:F15.ENov 2014/Jan 2015 Spread-8.00-7.75-8.25-8.000.000.00%23:26
ZS.X14:Q15.ENov 2014/Aug 2015 Spread-29.25-29.25-31.25+1.000.00%set 15:27
ZS.X14:U15.ENov 2014/Sep 2015 Spread-16.00-16.00-16.00-20.75+0.250.00%set 15:27
ZS.X14:U16.ENov 2014/Sep 2016 Spread-15.5-15.5-15.5-15.5-2.50.00%set 15:27
ZS.X14:X15.ENov 2014/Nov 2015 Spread-13.50-12.75-15.75-15.25-1.500.00%23:24
ZS.X14:X16.ENov 2014/Nov 2016 Spread-3.00-3.00-3.25-9.75-6.500.00%set 15:27
ZS.X14:X17.ENov 2014/Nov 2017 Spread-10.50-10.50-10.50-10.50-5.750.00%set 15:27
ZS.X14:Q16.ENov 2014/Aug 2016 Spread-32.5-32.5-32.5-32.5-1.00.00%set 15:27
ZS.F15:N16.EJan 2015/Jul 2016 Spread12301235-25-10.00%set 15:27
ZS.F15:N15.EJan 2015/Jul 2015 Spread-21.50-20.50-21.50-21.00+0.750.00%set 13:50
ZS.F15:K16.EJan 2015/May 2016 Spread-18.5-18.5-18.5-18.5-0.50.00%set 15:27
ZS.F15:K15.EJan 2015/May 2015 Spread-14.75-14.50-14.75-14.50+0.250.00%23:16
ZS.F15:H16.EJan 2015/Mar 2016 Spread-14.50-14.50-14.50-14.50-0.250.00%set 15:27
ZS.F15:H15.EJan 2015/Mar 2015 Spread-7.50-7.25-7.50-7.25+0.250.00%23:19
ZS.F15:N17.EJan 2015/Jul 2017 Spread-21.75-21.75-21.75-21.75-6.750.00%set 15:27
ZS.F15:Q15.EJan 2015/Aug 2015 Spread-23.75-23.25-23.25+0.750.00%set 10:05
ZS.F15:Q16.EJan 2015/Aug 2016 Spread-24.50-24.50-24.50-24.50-1.250.00%set 15:27
ZS.F15:U15.EJan 2015/Sep 2015 Spread-14.25-14.25-14.25-12.750.000.00%set 10:01
ZS.F15:U16.EJan 2015/Sep 2016 Spread-7.50-7.50-7.50-7.50-2.750.00%set 15:27
ZS.F15:X15.EJan 2015/Nov 2015 Spread-5.50-5.25-6.75-5.75+0.250.00%set 13:50
ZS.F15:X16.EJan 2015/Nov 2016 Spread-1.75-1.75-1.75-1.75-6.75-135.00%set 15:27
ZS.F15:X17.EJan 2015/Nov 2017 Spread-2.5-2.5-2.5-2.5-6.0-171.43%set 15:27
ZS.F15:F16.EJan 2015/Jan 2016 Spread-10.25-10.25-10.25-10.25+0.250.00%set 15:27
ZS.H15:X16.EMar 2015/Nov 2016 Spread5.755.755.755.75-7.25-55.77%set 15:27
ZS.H15:F16.EMar 2015/Jan 2016 Spread28.2530.2528.25-2.75-0.250.00%set 15:27
ZS.H15:H16.EMar 2015/Mar 2016 Spread-7.00-7.00-7.00-7.00-0.750.00%set 15:27
ZS.H15:K15.EMar 2015/May 2015 Spread-7.25-7.00-7.50-7.250.000.00%21:44
ZS.H15:K16.EMar 2015/May 2016 Spread-11-11-11-11-10.00%set 15:27
ZS.H15:N15.EMar 2015/Jul 2015 Spread-13.50-13.00-14.00-13.50+0.250.00%set 13:52
ZS.H15:N16.EMar 2015/Jul 2016 Spread-17.5-17.5-17.5-17.5-1.50.00%set 15:27
ZS.H15:X15.EMar 2015/Nov 2015 Spread2.252.251.001.75-0.25-20.00%set 11:52
ZS.H15:U15.EMar 2015/Sep 2015 Spread-5.25-5.25-5.25-5.25-0.500.00%set 15:27
ZS.H15:Q16.EMar 2015/Aug 2016 Spread-17.00-17.00-17.00-17.00-1.750.00%set 15:27
ZS.H15:N17.EMar 2015/Jul 2017 Spread-14.25-14.25-14.25-14.25-7.250.00%set 15:27
ZS.H15:Q15.EMar 2015/Aug 2015 Spread-17.00-17.00-17.00-15.75+0.250.00%set 15:27
ZS.H15:X17.EMar 2015/Nov 2017 Spread5.05.05.05.0-6.5-56.52%set 15:27
ZS.K15:F16.EMay 2015/Jan 2016 Spread4.54.54.54.5-0.5-10.00%set 15:27
ZS.K15:N17.EMay 2015/Jul 2017 Spread-7.0-7.0-7.0-7.0-7.5-1500.00%set 15:27
ZS.K15:H16.EMay 2015/Mar 2016 Spread0.250.250.250.25-1.00-80.00%set 15:27
ZS.K15:N15.EMay 2015/Jul 2015 Spread-6.00-6.00-6.25-6.00+0.250.00%21:44
ZS.K15:N16.EMay 2015/Jul 2016 Spread-10.25-10.25-10.25-10.25-1.750.00%set 15:27
ZS.K15:Q15.EMay 2015/Aug 2015 Spread-6.75-6.75-6.75-8.500.000.00%set 15:27
ZS.K15:Q16.EMay 2015/Aug 2016 Spread-9.75-9.75-9.75-9.75-2.000.00%set 15:27
ZS.K15:U15.EMay 2015/Sep 2015 Spread2.002.002.002.00-0.75-27.27%set 15:27
ZS.K15:U16.EMay 2015/Sep 2016 Spread7.257.257.257.25-3.50-32.56%set 15:27
ZS.K15:X15.EMay 2015/Nov 2015 Spread9.259.508.259.00-0.50-5.56%set 14:07
ZS.K15:X16.EMay 2015/Nov 2016 Spread13.013.013.013.0-7.5-36.59%set 15:27
ZS.K15:X17.EMay 2015/Nov 2017 Spread12.2512.2512.2512.25-6.75-35.53%set 15:27
ZS.K15:K16.EMay 2015/May 2016 Spread-3.75-3.75-3.75-3.75-1.250.00%set 15:27
ZS.N15:X16.EJul 2015/Nov 2016 Spread19.2519.2519.2519.25-7.50-28.04%set 15:27
ZS.N15:X17.EJul 2015/Nov 2017 Spread18.5018.5018.5018.50-6.75-26.73%set 15:27
ZS.N15:H16.EJul 2015/Mar 2016 Spread6.56.56.56.5-1.0-13.33%set 15:27
ZS.N15:X15.EJul 2015/Nov 2015 Spread15.5016.7513.7515.25-0.50-3.23%set 14:07
ZS.N15:U16.EJul 2015/Sep 2016 Spread13.513.513.513.5-3.5-20.59%set 15:27
ZS.N15:Q15.EJul 2015/Aug 2015 Spread-2.25-2.00-2.25-2.250.000.00%set 11:17
ZS.N15:Q16.EJul 2015/Aug 2016 Spread-3.5-3.5-3.5-3.5-2.00.00%set 15:27
ZS.N15:F16.EJul 2015/Jan 2016 Spread20.5020.0010.75-0.50-4.44%set 15:27
ZS.N15:K16.EJul 2015/May 2016 Spread2.502.502.502.50-1.25-33.33%set 15:27
ZS.N15:N16.EJul 2015/Jul 2016 Spread29.2529.2529.25-4.00-1.750.00%set 15:27
ZS.N15:N17.EJul 2015/Jul 2017 Spread-0.75-0.75-0.75-0.75-7.50-111.11%set 15:27
ZS.N15:U15.EJul 2015/Sep 2015 Spread8.508.756.758.25-0.75-8.57%set 15:27
ZS.Q15:N17.EAug 2015/Jul 2017 Spread1.51.51.51.5-7.5-83.33%set 15:27
ZS.Q15:Q16.EAug 2015/Aug 2016 Spread-1.25-1.25-1.25-1.25-2.00-266.67%set 15:27
ZS.Q15:U15.EAug 2015/Sep 2015 Spread10.510.510.510.50.00.00%22:38
ZS.Q15:U16.EAug 2015/Sep 2016 Spread15.7515.7515.7515.75-3.50-18.18%set 15:27
ZS.Q15:X15.EAug 2015/Nov 2015 Spread11.011.011.017.5-0.5-2.78%set 15:27
ZS.Q15:X16.EAug 2015/Nov 2016 Spread21.521.521.521.5-7.5-25.86%set 15:27
ZS.Q15:N16.EAug 2015/Jul 2016 Spread-1.75-1.75-1.75-1.75-3.500.00%set 15:27
ZS.Q15:K16.EAug 2015/May 2016 Spread4.754.754.754.75-1.25-20.83%set 15:27
ZS.Q15:H16.EAug 2015/Mar 2016 Spread8.758.758.758.75-1.00-10.26%set 15:27
ZS.Q15:X17.EAug 2015/Nov 2017 Spread20.7520.7520.7520.75-6.75-24.55%set 15:27
ZS.Q15:F16.EAug 2015/Jan 2016 Spread13.013.013.013.0-0.5-3.70%set 15:27
ZS.U15:X15.ESep 2015/Nov 2015 Spread6.506.505.255.75-1.25-19.23%22:38
ZS.U15:F16.ESep 2015/Jan 2016 Spread2.502.502.502.50+0.25+11.11%set 15:27
ZS.U15:H16.ESep 2015/Mar 2016 Spread2.502.50-1.75-0.250.00%set 15:27
ZS.U15:K16.ESep 2015/May 2016 Spread-5.75-5.75-5.75-5.75-0.500.00%set 15:27
ZS.U15:N16.ESep 2015/Jul 2016 Spread-12.25-12.25-12.25-12.25-1.000.00%set 15:27
ZS.U15:N17.ESep 2015/Jul 2017 Spread-9.00-9.00-9.00-9.00-6.750.00%set 15:27
ZS.U15:X16.ESep 2015/Nov 2016 Spread11.0011.0011.0011.00-6.75-38.03%set 15:27
ZS.U15:Q16.ESep 2015/Aug 2016 Spread-11.75-11.75-11.75-11.75-1.250.00%set 15:27
ZS.U15:X17.ESep 2015/Nov 2017 Spread10.2510.2510.2510.25-6.00-36.92%set 15:27
ZS.U15:U16.ESep 2015/Sep 2016 Spread5.255.255.255.25-2.75-34.38%set 15:27
ZS.X15:F16.ENov 2015/Jan 2016 Spread-4.5-4.5-4.5-4.50.00.00%set 23:24
ZS.X15:H16.ENov 2015/Mar 2016 Spread-9.00-9.00-9.00-8.75-0.500.00%set 15:27
ZS.X15:K16.ENov 2015/May 2016 Spread3.253.253.25-12.75-0.750.00%set 15:27
ZS.X15:N16.ENov 2015/Jul 2016 Spread-11.75-9.25-15.00-19.25-1.250.00%set 15:27
ZS.X15:N17.ENov 2015/Jul 2017 Spread-16-16-16-16-70.00%set 15:27
ZS.X15:Q16.ENov 2015/Aug 2016 Spread-18.75-18.75-18.75-18.75-1.500.00%set 15:27
ZS.X15:X16.ENov 2015/Nov 2016 Spread10.7511.252.504.00-7.00-60.87%set 14:10
ZS.X15:U16.ENov 2015/Sep 2016 Spread-1.75-1.75-1.75-1.75-3.00-240.00%set 15:27
ZS.X15:X17.ENov 2015/Nov 2017 Spread7.507.507.503.25-6.25-65.79%set 15:27
ZS.F16:X16.EJan 2016/Nov 2016 Spread8.58.58.58.5-7.0-45.16%set 15:27
ZS.F16:X17.EJan 2016/Nov 2017 Spread7.757.757.757.75-6.25-44.64%set 15:27
ZS.F16:U16.EJan 2016/Sep 2016 Spread2.752.752.752.75-3.00-52.17%set 15:27
ZS.F16:Q16.EJan 2016/Aug 2016 Spread-14.25-14.25-14.25-14.25-1.500.00%set 15:27
ZS.F16:N17.EJan 2016/Jul 2017 Spread-11.5-11.5-11.5-11.5-7.00.00%set 15:27
ZS.F16:N16.EJan 2016/Jul 2016 Spread-14.75-14.75-14.75-14.75-1.250.00%set 15:27
ZS.F16:K16.EJan 2016/May 2016 Spread-8.25-8.25-8.25-8.25-0.750.00%set 15:27
ZS.F16:H16.EJan 2016/Mar 2016 Spread-4.25-4.00-4.25-4.00+0.250.00%set 23:24
ZS.H16:U16.EMar 2016/Sep 2016 Spread7.07.07.07.0-2.5-26.32%set 15:27
ZS.H16:X16.EMar 2016/Nov 2016 Spread12.7512.7512.7512.75-6.50-33.77%set 15:27
ZS.H16:X17.EMar 2016/Nov 2017 Spread12.0012.0012.0012.00-5.75-32.39%set 15:27
ZS.H16:N17.EMar 2016/Jul 2017 Spread-7.25-7.25-7.25-7.25-6.500.00%set 15:27
ZS.H16:N16.EMar 2016/Jul 2016 Spread-10.50-10.50-10.50-10.50-0.750.00%set 15:27
ZS.H16:Q16.EMar 2016/Aug 2016 Spread-10-10-10-10-10.00%set 15:27
ZS.H16:K16.EMar 2016/May 2016 Spread-4.50-4.50-4.75-4.75-0.750.00%set 23:24
ZS.K16:U16.EMay 2016/Sep 2016 Spread11.0011.0011.0011.00-2.25-16.98%set 15:27
ZS.K16:N16.EMay 2016/Jul 2016 Spread-5.75-5.50-5.75-6.50-0.500.00%set 13:09
ZS.K16:N17.EMay 2016/Jul 2017 Spread-3.25-3.25-3.25-3.25-6.25-208.33%set 15:27
ZS.K16:Q16.EMay 2016/Aug 2016 Spread-6.00-6.00-6.00-6.00-0.750.00%set 15:27
ZS.K16:X16.EMay 2016/Nov 2016 Spread16.7516.7516.7516.75-6.25-27.17%set 15:27
ZS.K16:X17.EMay 2016/Nov 2017 Spread16.016.016.016.0-5.5-25.58%set 15:27
ZS.N16:X16.EJul 2016/Nov 2016 Spread28.0028.0027.0023.25-5.75-19.83%set 15:27
ZS.N16:X17.EJul 2016/Nov 2017 Spread22.522.522.522.5-5.0-18.18%set 15:27
ZS.N16:U16.EJul 2016/Sep 2016 Spread17.5017.5017.5017.50-1.75-9.09%set 15:27
ZS.N16:N17.EJul 2016/Jul 2017 Spread3.253.253.253.25-5.75-63.89%set 15:27
ZS.N16:Q16.EJul 2016/Aug 2016 Spread-0.5-0.5-0.5-0.5-1.0-125.00%set 23:24
ZS.Q16:U16.EAug 2016/Sep 2016 Spread18181818+1+5.41%set 23:24
ZS.Q16:N17.EAug 2016/Jul 2017 Spread2.752.752.752.75-5.50-66.67%set 15:27
ZS.Q16:X17.EAug 2016/Nov 2017 Spread22.0022.0022.0022.00-4.75-17.76%set 15:27
ZS.Q16:X16.EAug 2016/Nov 2016 Spread22.7522.7522.7522.75-5.50-19.47%set 15:27
ZS.U16:X17.ESep 2016/Nov 2017 Spread5.005.005.005.00-3.25-39.39%set 15:27
ZS.U16:X16.ESep 2016/Nov 2016 Spread5.005.005.005.00-0.75-7.69%set 23:24
ZS.U16:N17.ESep 2016/Jul 2017 Spread-14.25-14.25-14.25-14.25-4.000.00%set 15:27
ZS.X16:N17.ENov 2016/Jul 2017 Spread-23-23-23-2000.00%set 15:27
ZS.X16:X17.ENov 2016/Nov 2017 Spread-3.25-0.50-3.25-0.75+0.750.00%set 15:27
ZS.N17:X17.EJul 2017/Nov 2017 Spread11.0011.2519.25+0.75+4.05%set 15:27
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.