S&P 500
2557.64
+4.47 +0.17%
Dow Indu
22956.96
+85.24 +0.37%
Nasdaq
6623.97
+18.17 +0.27%
Crude Oil
52.16
+0.02 +0.04%
Gold
1288.500
-4.675 -0.36%
Euro
1.175955
-0.001910 -0.16%
US Dollar
93.618
+0.344 +0.37%
Strong

Options Chain ROUGH RICE Nov 2017 (E) (CBOT:ZR.X17.E)

MarketNameOpenHighLowLastChangePctTime
ZR.X17.EROUGH RICE Nov 2017 (E)12.19012.21012.11012.120-0.065-0.54%set 17:16add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-10-275OZR.X17.500C7.120-0.065 OZR.X17.500P0.00250.0000 
2017-10-275.2OZR.X17.520C6.9200-0.0650 OZR.X17.520P0.00250.0000 
2017-10-275.4OZR.X17.540C6.7200-0.0650 OZR.X17.540P0.00250.0000 
2017-10-275.6OZR.X17.560C6.5200-0.0650 OZR.X17.560P0.00250.0000 
2017-10-275.8OZR.X17.580C6.3200-0.0650 OZR.X17.580P0.00250.0000 
2017-10-276OZR.X17.600C6.1200-0.0650 OZR.X17.600P0.00250.0000 
2017-10-276.2OZR.X17.620C5.9200-0.0650 OZR.X17.620P0.00250.0000 
2017-10-276.4OZR.X17.640C5.7200-0.0650 OZR.X17.640P0.00250.0000 
2017-10-276.6OZR.X17.660C5.5200-0.0650 OZR.X17.660P0.00250.0000 
2017-10-276.8OZR.X17.680C5.3200-0.0650 OZR.X17.680P0.00250.0000 
2017-10-277OZR.X17.700C5.1200-0.0650 OZR.X17.700P0.00250.0000 
2017-10-277.2OZR.X17.720C4.9200-0.0650 OZR.X17.720P0.00250.0000 
2017-10-277.4OZR.X17.740C4.7200-0.0650 OZR.X17.740P0.00250.0000 
2017-10-277.6OZR.X17.760C4.5200-0.0650 OZR.X17.760P0.00250.0000 
2017-10-277.8OZR.X17.780C4.3200-0.0650 OZR.X17.780P0.00250.0000 
2017-10-278OZR.X17.800C4.1200-0.0650 OZR.X17.800P0.00250.0000 
2017-10-278.2OZR.X17.820C3.9200-0.0650 OZR.X17.820P0.00250.0000 
2017-10-278.4OZR.X17.840C3.7200-0.0650 OZR.X17.840P0.00250.0000 
2017-10-278.6OZR.X17.860C3.5200-0.0650 OZR.X17.860P0.00250.0000 
2017-10-278.8OZR.X17.880C3.3200-0.0650 OZR.X17.880P0.00250.0000 
2017-10-279OZR.X17.900C3.1200-0.0650 OZR.X17.900P0.00250.00001
2017-10-279.2OZR.X17.920C2.9200-0.0650 OZR.X17.920P0.00250.00008
2017-10-279.4OZR.X17.940C2.7200-0.06501OZR.X17.940P0.00250.0000 
2017-10-279.6OZR.X17.960C2.5200-0.0650 OZR.X17.960P0.00250.0000 
2017-10-279.8OZR.X17.980C2.3200-0.0650 OZR.X17.980P0.00250.000020
2017-10-2710OZR.X17.1000C2.1200-0.0650 OZR.X17.1000P0.00250.0000160
2017-10-2710.2OZR.X17.1020C1.9200-0.0650 OZR.X17.1020P0.00250.0000 
2017-10-2710.4OZR.X17.1040C1.7200-0.0650 OZR.X17.1040P0.00250.000028
2017-10-2710.6OZR.X17.1060C1.5200-0.0650 OZR.X17.1060P0.00250.00001
2017-10-2710.8OZR.X17.1080C1.3200-0.0650 OZR.X17.1080P0.00250.0000 
2017-10-2711OZR.X17.1100C1.1225-0.062520OZR.X17.1100P0.00250.0000105
2017-10-2711.2OZR.X17.1120C0.9250-0.0600 OZR.X17.1120P0.0050+0.002510
2017-10-2711.4OZR.X17.1140C0.7300-0.05755OZR.X17.1140P0.0100+0.007543
2017-10-2711.6OZR.X17.1160C0.5425-0.0550 OZR.X17.1160P0.0225+0.0100217
2017-10-2711.8OZR.X17.1180C0.3700-0.05251OZR.X17.1180P0.0500+0.0100319
2017-10-2712OZR.X17.1200C0.2250-0.0550200OZR.X17.1200P0.1050+0.0100221
2017-10-2712.2OZR.X17.1220C0.1225-0.050070OZR.X17.1220P0.2025+0.0150166
2017-10-2712.4OZR.X17.1240C0.0650-0.037515OZR.X17.1240P0.3450+0.0300368
2017-10-2712.6OZR.X17.1260C0.0375-0.0200184OZR.X17.1260P0.5175+0.0450117
2017-10-2712.8OZR.X17.1280C0.0225-0.012592OZR.X17.1280P0.7025+0.052575
2017-10-2713OZR.X17.1300C0.0150-0.0075405OZR.X17.1300P0.8950+0.0575 
2017-10-2713.2OZR.X17.1320C0.0125-0.00507OZR.X17.1320P1.0925+0.0600 
2017-10-2713.4OZR.X17.1340C0.0100-0.0075371OZR.X17.1340P1.2900+0.0600 
2017-10-2713.6OZR.X17.1360C0.0075-0.00755OZR.X17.1360P1.4875+0.0575 
2017-10-2713.8OZR.X17.1380C0.0075-0.005026OZR.X17.1380P1.6875+0.0600 
2017-10-2714OZR.X17.1400C0.0075-0.0025186OZR.X17.1400P1.8875+0.0625 
2017-10-2714.2OZR.X17.1420C0.00750.00004OZR.X17.1420P2.0875+0.0675 
2017-10-2714.4OZR.X17.1440C0.0075+0.0050 OZR.X17.1440P2.2850+0.0675 
2017-10-2714.6OZR.X17.1460C0.0075+0.005043OZR.X17.1460P2.4850+0.0700 
2017-10-2714.8OZR.X17.1480C0.0075+0.0050 OZR.X17.1480P2.6850+0.0700 
2017-10-2715OZR.X17.1500C0.0075+0.0050 OZR.X17.1500P2.8850+0.0700 
2017-10-2715.2OZR.X17.1520C0.0050+0.0025 OZR.X17.1520P3.0850+0.0700 
2017-10-2715.4OZR.X17.1540C0.0050+0.0025 OZR.X17.1540P3.2850+0.0700 
2017-10-2715.6OZR.X17.1560C0.0050+0.0025 OZR.X17.1560P3.4850+0.0700 
2017-10-2715.8OZR.X17.1580C0.0050+0.0025 OZR.X17.1580P3.6850+0.0700 
2017-10-2716OZR.X17.1600C0.0050+0.00256OZR.X17.1600P3.8850+0.0700 
2017-10-2716.2OZR.X17.1620C0.0050+0.00253OZR.X17.1620P4.0850+0.0700 
2017-10-2716.4OZR.X17.1640C0.0050+0.0025 OZR.X17.1640P4.2850+0.0700 
2017-10-2716.6OZR.X17.1660C0.0050+0.0025 OZR.X17.1660P4.4825+0.0675 
2017-10-2716.8OZR.X17.1680C0.0050+0.0025 OZR.X17.1680P4.6825+0.0675 
2017-10-2717OZR.X17.1700C0.0050+0.0025 OZR.X17.1700P4.8825+0.0675 
2017-10-2717.2OZR.X17.1720C0.0050+0.0025 OZR.X17.1720P5.0825+0.0675 
2017-10-2717.4OZR.X17.1740C0.0050+0.0025 OZR.X17.1740P5.2825+0.0675 
2017-10-2717.6OZR.X17.1760C0.0050+0.0025 OZR.X17.1760P5.4825+0.0675 
2017-10-2717.8OZR.X17.1780C0.0050+0.0025 OZR.X17.1780P5.6825+0.0675 
2017-10-2718OZR.X17.1800C0.00250.0000 OZR.X17.1800P5.8825+0.0675 
2017-10-2718.2OZR.X17.1820C0.00250.0000 OZR.X17.1820P6.0825+0.0675 
2017-10-2718.4OZR.X17.1840C0.00250.0000 OZR.X17.1840P6.2825+0.0675 
2017-10-2718.6OZR.X17.1860C0.00250.0000 OZR.X17.1860P6.4825+0.0675 
2017-10-2718.8OZR.X17.1880C0.00250.0000 OZR.X17.1880P6.6825+0.0675 
2017-10-2719OZR.X17.1900C0.00250.0000 OZR.X17.1900P6.8825+0.0675 
2017-10-2719.2OZR.X17.1920C0.00250.0000 OZR.X17.1920P7.0825+0.0675 
2017-10-2719.4OZR.X17.1940C0.00250.0000 OZR.X17.1940P7.2825+0.0675 
2017-10-2750OZR.X17.5000C5.7800-0.0400 OZR.X17.5000P0.00250.0000 
2017-10-2752OZR.X17.5200C5.5800-0.0400 OZR.X17.5200P0.00250.0000 
2017-10-2754OZR.X17.5400C5.3800-0.0400 OZR.X17.5400P0.00250.0000 
2017-10-2756OZR.X17.5600C5.1800-0.0400 OZR.X17.5600P0.00250.0000 
2017-10-2758OZR.X17.5800C4.9800-0.0400 OZR.X17.5800P0.00250.0000 
2017-10-2760OZR.X17.6000C4.7800-0.0400 OZR.X17.6000P0.00250.0000 
2017-10-2762OZR.X17.6200C4.5800-0.0400 OZR.X17.6200P0.00250.0000 
2017-10-2764OZR.X17.6400C4.3800-0.0400 OZR.X17.6400P0.00250.0000 
2017-10-2766OZR.X17.6600C4.1800-0.0400 OZR.X17.6600P0.00250.0000 
2017-10-2768OZR.X17.6800C3.9800-0.0400 OZR.X17.6800P0.00250.0000 
2017-10-2770OZR.X17.7000C3.7800-0.0400 OZR.X17.7000P0.00250.0000 
2017-10-2772OZR.X17.7200C3.5800-0.0400 OZR.X17.7200P0.00250.0000 
2017-10-2774OZR.X17.7400C3.3800-0.0400 OZR.X17.7400P0.00250.0000 
2017-10-2776OZR.X17.7600C3.1800-0.0400 OZR.X17.7600P0.00250.0000 
2017-10-2778OZR.X17.7800C2.9800-0.0400 OZR.X17.7800P0.00250.0000 
2017-10-2780OZR.X17.8000C2.7800-0.0400 OZR.X17.8000P0.00500.0000 
2017-10-2782OZR.X17.8200C2.5800-0.0400 OZR.X17.8200P0.0050-0.0025 
2017-10-2784OZR.X17.8400C2.3825-0.0400 OZR.X17.8400P0.0075-0.0025 
2017-10-2786OZR.X17.8600C2.1850-0.0425 OZR.X17.8600P0.0125-0.0025 
2017-10-2788OZR.X17.8800C1.9950-0.0425 OZR.X17.8800P0.0225-0.0025 
2017-10-2790OZR.X17.9000C1.8100-0.0450 OZR.X17.9000P0.0375-0.0050 
2017-10-2792OZR.X17.9200C1.6375-0.0425 OZR.X17.9200P0.0650-0.0025 
2017-10-2794OZR.X17.9400C1.4750-0.0425 OZR.X17.9400P0.1025-0.0025 
2017-10-2796OZR.X17.9600C1.3250-0.0425 OZR.X17.9600P0.1525-0.0025 
2017-10-2798OZR.X17.9800C1.1875-0.0425 OZR.X17.9800P0.2125-0.0025 
2017-10-27100OZR.X17.10000C1.0600-0.0400 OZR.X17.10000P0.28500.0000 
2017-10-27102OZR.X17.10200C0.9450-0.0400 OZR.X17.10200P0.36750.0000 
2017-10-27104OZR.X17.10400C0.8400-0.0400 OZR.X17.10400P0.46250.0000 
2017-10-27106OZR.X17.10600C0.7500-0.0375 OZR.X17.10600P0.57000.0000 
2017-10-27108OZR.X17.10800C0.6700-0.0400 OZR.X17.10800P0.69000.0000 
2017-10-27110OZR.X17.11000C0.6050-0.0375 OZR.X17.11000P0.82250.0000 
2017-10-27112OZR.X17.11200C0.5525-0.0350 OZR.X17.11200P0.9700+0.0050 
2017-10-27114OZR.X17.11400C0.5075-0.0300 OZR.X17.11400P1.1250+0.0100 
2017-10-27116OZR.X17.11600C0.4675-0.0275 OZR.X17.11600P1.2825+0.0125 
2017-10-27118OZR.X17.11800C0.4300-0.0250 OZR.X17.11800P1.4450+0.0150 
2017-10-27120OZR.X17.12000C0.3950-0.0225 OZR.X17.12000P1.6075+0.0175 
2017-10-27122OZR.X17.12200C0.3600-0.0200 OZR.X17.12200P1.7725+0.0200 
2017-10-27124OZR.X17.12400C0.3275-0.0175 OZR.X17.12400P1.9375+0.0200 
2017-10-27126OZR.X17.12600C0.2950-0.0175 OZR.X17.12600P2.1050+0.0225 
2017-10-27128OZR.X17.12800C0.2650-0.0175 OZR.X17.12800P2.2750+0.0225 
2017-10-27130OZR.X17.13000C0.2375-0.0175 OZR.X17.13000P2.4450+0.0225 
2017-10-27132OZR.X17.13200C0.2150-0.0150 OZR.X17.13200P2.6225+0.0250 
2017-10-27134OZR.X17.13400C0.1950-0.0125 OZR.X17.13400P2.8025+0.0275 
2017-10-27136OZR.X17.13600C0.1750-0.0125 OZR.X17.13600P2.9800+0.0275 
2017-10-27138OZR.X17.13800C0.1575-0.0125 OZR.X17.13800P3.1625+0.0275 
2017-10-27140OZR.X17.14000C0.1425-0.0125 OZR.X17.14000P3.3475+0.0275 
2017-10-27142OZR.X17.14200C0.1300-0.0100 OZR.X17.14200P3.5325+0.0300 
2017-10-27144OZR.X17.14400C0.1175-0.0125 OZR.X17.14400P3.7200+0.0275 
2017-10-27146OZR.X17.14600C0.1075-0.0125 OZR.X17.14600P3.9100+0.0275 
2017-10-27148OZR.X17.14800C0.1000-0.0100 OZR.X17.14800P4.1025+0.0300 
2017-10-27150OZR.X17.15000C0.0925-0.0075 OZR.X17.15000P4.2925+0.0325 
2017-10-27152OZR.X17.15200C0.0850-0.0075 OZR.X17.15200P4.4850+0.0325 
2017-10-27154OZR.X17.15400C0.0800-0.0075 OZR.X17.15400P4.6800+0.0325 
2017-10-27156OZR.X17.15600C0.0750-0.0075 OZR.X17.15600P4.8750+0.0325 
2017-10-27158OZR.X17.15800C0.0700-0.0075 OZR.X17.15800P5.0700+0.0325 
2017-10-27160OZR.X17.16000C0.0650-0.0075 OZR.X17.16000P5.2650+0.0350 
2017-10-27162OZR.X17.16200C0.0600-0.0075 OZR.X17.16200P5.4575+0.0325 
2017-10-27164OZR.X17.16400C0.0575-0.0050 OZR.X17.16400P5.6550+0.0350 
2017-10-27166OZR.X17.16600C0.0550-0.0050 OZR.X17.16600P5.8525+0.0350 
2017-10-27168OZR.X17.16800C0.0525-0.0050 OZR.X17.16800P6.0500+0.0350 
2017-10-27170OZR.X17.17000C0.0500-0.0050 OZR.X17.17000P6.2475+0.0350 

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