S&P 500
2665.68
+2.83 +0.11%
Dow Indu
24642.64
+57.21 +0.23%
Nasdaq
6886.23
+10.43 +0.15%
Crude Oil
56.41
-0.19 -0.34%
Gold
1257.390
+0.115 +0.01%
Euro
1.182965
-0.000500 -0.04%
US Dollar
93.611
+0.152 +0.16%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZR.X17.EROUGH RICE Nov 2017 (E)11.15511.26511.15511.240+0.120+1.07%set 17:16add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-10-275OZR.X17.500C6.55+0.06 OZR.X17.500P0.00250.0000 
2017-10-275.2OZR.X17.520C6.3500+0.0600 OZR.X17.520P0.00250.0000 
2017-10-275.4OZR.X17.540C6.1500+0.0600 OZR.X17.540P0.00250.0000 
2017-10-275.6OZR.X17.560C5.9500+0.0600 OZR.X17.560P0.00250.0000 
2017-10-275.8OZR.X17.580C5.7500+0.0600 OZR.X17.580P0.00250.0000 
2017-10-276OZR.X17.600C5.5500+0.0600 OZR.X17.600P0.00250.0000 
2017-10-276.2OZR.X17.620C5.3500+0.0600 OZR.X17.620P0.00250.0000 
2017-10-276.4OZR.X17.640C5.1500+0.0600 OZR.X17.640P0.00250.0000 
2017-10-276.6OZR.X17.660C4.9500+0.0600 OZR.X17.660P0.00250.0000 
2017-10-276.8OZR.X17.680C4.7500+0.0600 OZR.X17.680P0.00250.0000 
2017-10-277OZR.X17.700C4.5500+0.0600 OZR.X17.700P0.00250.0000 
2017-10-277.2OZR.X17.720C4.3500+0.0600 OZR.X17.720P0.00250.0000 
2017-10-277.4OZR.X17.740C4.1500+0.0600 OZR.X17.740P0.00250.0000 
2017-10-277.6OZR.X17.760C3.9500+0.0600 OZR.X17.760P0.00250.0000 
2017-10-277.8OZR.X17.780C3.7500+0.0600 OZR.X17.780P0.00250.0000 
2017-10-278OZR.X17.800C3.5500+0.0600 OZR.X17.800P0.00250.0000 
2017-10-278.2OZR.X17.820C3.3500+0.0600 OZR.X17.820P0.00250.0000 
2017-10-278.4OZR.X17.840C3.1500+0.0600 OZR.X17.840P0.00250.0000 
2017-10-278.6OZR.X17.860C2.9500+0.0600 OZR.X17.860P0.00250.0000 
2017-10-278.8OZR.X17.880C2.7500+0.0600 OZR.X17.880P0.00250.0000 
2017-10-279OZR.X17.900C2.5500+0.0600 OZR.X17.900P0.00250.00001
2017-10-279.2OZR.X17.920C2.3500+0.0600 OZR.X17.920P0.00250.00008
2017-10-279.4OZR.X17.940C2.1500+0.06001OZR.X17.940P0.00250.0000 
2017-10-279.6OZR.X17.960C1.9500+0.0600 OZR.X17.960P0.00250.0000 
2017-10-279.8OZR.X17.980C1.7500+0.0600 OZR.X17.980P0.00250.000020
2017-10-2710OZR.X17.1000C1.5500+0.0600 OZR.X17.1000P0.00250.0000160
2017-10-2710.2OZR.X17.1020C1.3500+0.0600 OZR.X17.1020P0.00250.0000 
2017-10-2710.4OZR.X17.1040C1.1500+0.0600 OZR.X17.1040P0.00250.000028
2017-10-2710.6OZR.X17.1060C0.9500+0.0600 OZR.X17.1060P0.00250.00001
2017-10-2710.8OZR.X17.1080C0.7500+0.0600 OZR.X17.1080P0.00250.0000 
2017-10-2711OZR.X17.1100C0.5500+0.057520OZR.X17.1100P0.00250.0000105
2017-10-2711.2OZR.X17.1120C0.3500+0.0525 OZR.X17.1120P0.0025-0.005010
2017-10-2711.4OZR.X17.1140C0.1525+0.02255OZR.X17.1140P0.0025-0.037594
2017-10-2711.6OZR.X17.1160C0.0050-0.0225 OZR.X17.1160P0.0550-0.0825212
2017-10-2711.8OZR.X17.1180C0.00250.00001OZR.X17.1180P0.2500-0.0600319
2017-10-2712OZR.X17.1200C0.00250.0000186OZR.X17.1200P0.4500-0.0600194
2017-10-2712.2OZR.X17.1220C0.00250.000093OZR.X17.1220P0.6500-0.0600166
2017-10-2712.4OZR.X17.1240C0.00250.000021OZR.X17.1240P0.8500-0.0600368
2017-10-2712.6OZR.X17.1260C0.00250.0000182OZR.X17.1260P1.0500-0.0600117
2017-10-2712.8OZR.X17.1280C0.00250.000092OZR.X17.1280P1.2500-0.060075
2017-10-2713OZR.X17.1300C0.00250.0000405OZR.X17.1300P1.4500-0.0600 
2017-10-2713.2OZR.X17.1320C0.00250.00007OZR.X17.1320P1.6500-0.0600 
2017-10-2713.4OZR.X17.1340C0.00250.0000371OZR.X17.1340P1.8500-0.0600 
2017-10-2713.6OZR.X17.1360C0.00250.00005OZR.X17.1360P2.0500-0.0600 
2017-10-2713.8OZR.X17.1380C0.00250.000026OZR.X17.1380P2.2500-0.0600 
2017-10-2714OZR.X17.1400C0.00250.0000186OZR.X17.1400P2.4500-0.0600 
2017-10-2714.2OZR.X17.1420C0.00250.00004OZR.X17.1420P2.6500-0.0600 
2017-10-2714.4OZR.X17.1440C0.00250.0000 OZR.X17.1440P2.8500-0.0600 
2017-10-2714.6OZR.X17.1460C0.00250.000043OZR.X17.1460P3.0500-0.0600 
2017-10-2714.8OZR.X17.1480C0.00250.0000 OZR.X17.1480P3.2500-0.0600 
2017-10-2715OZR.X17.1500C0.00250.0000 OZR.X17.1500P3.4500-0.0600 
2017-10-2715.2OZR.X17.1520C0.00250.0000 OZR.X17.1520P3.6500-0.0600 
2017-10-2715.4OZR.X17.1540C0.00250.0000 OZR.X17.1540P3.8500-0.0600 
2017-10-2715.6OZR.X17.1560C0.00250.0000 OZR.X17.1560P4.0500-0.0600 
2017-10-2715.8OZR.X17.1580C0.00250.0000 OZR.X17.1580P4.2500-0.0600 
2017-10-2716OZR.X17.1600C0.00250.00006OZR.X17.1600P4.4500-0.0600 
2017-10-2716.2OZR.X17.1620C0.00250.00003OZR.X17.1620P4.6500-0.0600 
2017-10-2716.4OZR.X17.1640C0.00250.0000 OZR.X17.1640P4.8500-0.0600 
2017-10-2716.6OZR.X17.1660C0.00250.0000 OZR.X17.1660P5.0500-0.0600 
2017-10-2716.8OZR.X17.1680C0.00250.0000 OZR.X17.1680P5.2500-0.0600 
2017-10-2717OZR.X17.1700C0.00250.0000 OZR.X17.1700P5.4500-0.0600 
2017-10-2717.2OZR.X17.1720C0.00250.0000 OZR.X17.1720P5.6500-0.0600 
2017-10-2717.4OZR.X17.1740C0.00250.0000 OZR.X17.1740P5.8500-0.0600 
2017-10-2717.6OZR.X17.1760C0.00250.0000 OZR.X17.1760P6.0500-0.0600 
2017-10-2717.8OZR.X17.1780C0.00250.0000 OZR.X17.1780P6.2500-0.0600 
2017-10-2718OZR.X17.1800C0.00250.0000 OZR.X17.1800P6.4500-0.0600 
2017-10-2718.2OZR.X17.1820C0.00250.0000 OZR.X17.1820P6.6500-0.0600 
2017-10-2718.4OZR.X17.1840C0.00250.0000 OZR.X17.1840P6.8500-0.0600 
2017-10-2718.6OZR.X17.1860C0.00250.0000 OZR.X17.1860P7.0500-0.0600 
2017-10-2718.8OZR.X17.1880C0.00250.0000 OZR.X17.1880P7.2500-0.0600 
2017-10-2719OZR.X17.1900C0.00250.0000 OZR.X17.1900P7.4500-0.0600 
2017-10-2719.2OZR.X17.1920C0.00250.0000 OZR.X17.1920P7.6500-0.0600 
2017-10-2719.4OZR.X17.1940C0.00250.0000 OZR.X17.1940P7.8500-0.0600 
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.