S&P 500
2639.40
+4.84 +0.18%
Dow Indu
24083.83
+59.70 +0.25%
Nasdaq
7005.99
-1.36 -0.02%
Crude Oil
68.25
+0.20 +0.30%
Gold
1321.815
-7.160 -0.54%
Euro
1.216340
-0.006485 -0.53%
US Dollar
91.206
-0.049 -0.05%
Weak

Options Chain SOYBEANS Jan 2018 (E) (CBOT:ZS.F18.E)

MarketNameOpenHighLowLastChangePctTime
ZS.F18.ESOYBEANS Jan 2018 (E)940.25943.75937.25944.00+3.50+0.37%set 13:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-22460OZS.F18.4600C489.50+0.75 OZS.F18.4600P0.1250.000 
2017-12-22480OZS.F18.4800C469.500+0.750 OZS.F18.4800P0.1250.000 
2017-12-22500OZS.F18.5000C449.500+0.750 OZS.F18.5000P0.1250.000 
2017-12-22520OZS.F18.5200C429.500+0.750 OZS.F18.5200P0.1250.000 
2017-12-22540OZS.F18.5400C409.500+0.750 OZS.F18.5400P0.1250.000 
2017-12-22560OZS.F18.5600C389.500+0.750 OZS.F18.5600P0.1250.000 
2017-12-22580OZS.F18.5800C369.500+0.750 OZS.F18.5800P0.1250.000 
2017-12-22600OZS.F18.6000C349.500+0.750 OZS.F18.6000P0.1250.000 
2017-12-22620OZS.F18.6200C329.500+0.750 OZS.F18.6200P0.1250.000 
2017-12-22640OZS.F18.6400C309.500+0.750 OZS.F18.6400P0.1250.000 
2017-12-22660OZS.F18.6600C289.500+0.750 OZS.F18.6600P0.1250.000 
2017-12-22680OZS.F18.6800C269.500+0.750 OZS.F18.6800P0.1250.000 
2017-12-22700OZS.F18.7000C249.500+0.750 OZS.F18.7000P0.1250.00020
2017-12-22720OZS.F18.7200C229.500+0.750 OZS.F18.7200P0.1250.00095
2017-12-22730OZS.F18.7300C219.500+0.750 OZS.F18.7300P0.1250.000 
2017-12-22740OZS.F18.7400C209.500+0.750 OZS.F18.7400P0.1250.000295
2017-12-22750OZS.F18.7500C199.500+0.750 OZS.F18.7500P0.1250.000 
2017-12-22760OZS.F18.7600C189.500+0.750 OZS.F18.7600P0.1250.000168
2017-12-22770OZS.F18.7700C179.500+0.750 OZS.F18.7700P0.1250.000 
2017-12-22780OZS.F18.7800C169.500+0.750 OZS.F18.7800P0.1250.000490
2017-12-22790OZS.F18.7900C159.500+0.750 OZS.F18.7900P0.1250.000 
2017-12-22800OZS.F18.8000C149.500+0.750 OZS.F18.8000P0.1250.000633
2017-12-22810OZS.F18.8100C139.500+0.750 OZS.F18.8100P0.1250.00025
2017-12-22820OZS.F18.8200C129.500+0.750 OZS.F18.8200P0.1250.000638
2017-12-22830OZS.F18.8300C119.500+0.750 OZS.F18.8300P0.1250.000343
2017-12-22840OZS.F18.8400C109.500+0.750 OZS.F18.8400P0.1250.000899
2017-12-22850OZS.F18.8500C99.500+0.750 OZS.F18.8500P0.1250.000779
2017-12-22860OZS.F18.8600C89.500+0.750 OZS.F18.8600P0.1250.0001892
2017-12-22870OZS.F18.8700C79.500+0.75015OZS.F18.8700P0.1250.000460
2017-12-22880OZS.F18.8800C69.500+0.750 OZS.F18.8800P0.1250.0001705
2017-12-22890OZS.F18.8900C59.500+0.750 OZS.F18.8900P0.1250.000634
2017-12-22900OZS.F18.9000C49.500+0.750112OZS.F18.9000P0.1250.0004056
2017-12-22910OZS.F18.9100C39.500+0.7502OZS.F18.9100P0.1250.0001069
2017-12-22920OZS.F18.9200C29.500+0.750208OZS.F18.9200P0.1250.0002244
2017-12-22930OZS.F18.9300C19.500+0.7501OZS.F18.9300P0.1250.0002368
2017-12-22940OZS.F18.9400C9.500+0.500915OZS.F18.9400P0.125-0.2504436
2017-12-22950OZS.F18.9500C0.125-1.500720OZS.F18.9500P0.500-2.3752640
2017-12-22960OZS.F18.9600C0.125-0.1252595OZS.F18.9600P10.500-0.8757840
2017-12-22970OZS.F18.9700C0.1250.0003653OZS.F18.9700P20.500-0.7506452
2017-12-22980OZS.F18.9800C0.1250.0006955OZS.F18.9800P30.500-0.7507742
2017-12-22990OZS.F18.9900C0.1250.0005829OZS.F18.9900P40.500-0.75010275
2017-12-221000OZS.F18.10000C0.1250.00010458OZS.F18.10000P50.500-0.7505646
2017-12-221010OZS.F18.10100C0.1250.0009740OZS.F18.10100P60.500-0.7502557
2017-12-221020OZS.F18.10200C0.1250.0008544OZS.F18.10200P70.500-0.750586
2017-12-221030OZS.F18.10300C0.1250.0003527OZS.F18.10300P80.500-0.7509
2017-12-221040OZS.F18.10400C0.1250.0007453OZS.F18.10400P90.500-0.75046
2017-12-221050OZS.F18.10500C0.1250.0004713OZS.F18.10500P100.500-0.7501
2017-12-221060OZS.F18.10600C0.1250.0003156OZS.F18.10600P110.500-0.75043
2017-12-221070OZS.F18.10700C0.1250.0002261OZS.F18.10700P120.500-0.7502
2017-12-221080OZS.F18.10800C0.1250.0001876OZS.F18.10800P130.500-0.7503
2017-12-221090OZS.F18.10900C0.1250.0001851OZS.F18.10900P140.500-0.750 
2017-12-221100OZS.F18.11000C0.1250.0002902OZS.F18.11000P150.500-0.75010
2017-12-221110OZS.F18.11100C0.1250.000650OZS.F18.11100P160.500-0.750 
2017-12-221120OZS.F18.11200C0.1250.000902OZS.F18.11200P170.500-0.7503
2017-12-221130OZS.F18.11300C0.1250.000445OZS.F18.11300P180.500-0.750 
2017-12-221140OZS.F18.11400C0.1250.0001126OZS.F18.11400P190.500-0.75015
2017-12-221150OZS.F18.11500C0.1250.000424OZS.F18.11500P200.500-0.750140
2017-12-221160OZS.F18.11600C0.1250.000836OZS.F18.11600P210.500-0.7506
2017-12-221170OZS.F18.11700C0.1250.00086OZS.F18.11700P220.500-0.750 
2017-12-221180OZS.F18.11800C0.1250.000678OZS.F18.11800P230.500-0.7509
2017-12-221190OZS.F18.11900C0.1250.000456OZS.F18.11900P240.500-0.750 
2017-12-221200OZS.F18.12000C0.1250.0003450OZS.F18.12000P250.500-0.7504
2017-12-221210OZS.F18.12100C0.1250.00041OZS.F18.12100P260.500-0.750 
2017-12-221220OZS.F18.12200C0.1250.000670OZS.F18.12200P270.500-0.750 
2017-12-221230OZS.F18.12300C0.1250.00015OZS.F18.12300P280.500-0.750 
2017-12-221240OZS.F18.12400C0.1250.000470OZS.F18.12400P290.500-0.750 
2017-12-221250OZS.F18.12500C0.1250.0002OZS.F18.12500P300.500-0.750 
2017-12-221260OZS.F18.12600C0.1250.000177OZS.F18.12600P310.500-0.750 
2017-12-221280OZS.F18.12800C0.1250.000465OZS.F18.12800P330.500-0.750 
2017-12-221300OZS.F18.13000C0.1250.0001512OZS.F18.13000P350.500-0.750 
2017-12-221320OZS.F18.13200C0.1250.000324OZS.F18.13200P370.500-0.750 
2017-12-221340OZS.F18.13400C0.1250.00032OZS.F18.13400P390.500-0.750 
2017-12-221360OZS.F18.13600C0.1250.00056OZS.F18.13600P410.500-0.750 
2017-12-221380OZS.F18.13800C0.1250.00096OZS.F18.13800P430.500-0.750 
2017-12-221400OZS.F18.14000C0.1250.000167OZS.F18.14000P450.500-0.750 
2017-12-221420OZS.F18.14200C0.1250.00067OZS.F18.14200P470.500-0.750 
2017-12-221440OZS.F18.14400C0.1250.00040OZS.F18.14400P490.500-0.750 
2017-12-221460OZS.F18.14600C0.1250.00025OZS.F18.14600P510.500-0.750 
2017-12-221480OZS.F18.14800C0.1250.00023OZS.F18.14800P530.500-0.750 
2017-12-221500OZS.F18.15000C0.1250.000251OZS.F18.15000P550.500-0.750 
2017-12-221520OZS.F18.15200C0.1250.000161OZS.F18.15200P570.500-0.750 
2017-12-221540OZS.F18.15400C0.1250.0002OZS.F18.15400P590.500-0.750 
2017-12-221560OZS.F18.15600C0.1250.00021OZS.F18.15600P610.500-0.750 
2017-12-221580OZS.F18.15800C0.1250.0001OZS.F18.15800P630.500-0.750 

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