S&P 500
1978.34
-9.64 -0.49%
Dow Indu
16960.57
-123.23 -0.73%
Nasdaq
4447.05
-25.06 -0.56%
Crude Oil
101.46
-0.63 -0.62%
Gold
1304.450
+1.440 +0.11%
Euro
1.343905
+0.000810 +0.06%
US Dollar
81.008
-0.038 -0.05%
Weak

Options Chain SOYBEANS Mar 2013 (E) (CBOT:ZS.H13.E)

MarketNameOpenHighLowLastChangePctTime
ZS.H13.ESOYBEANS Mar 2013 (E)1475.001475.001450.001457.25-17.75-1.21%set 15:15add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2013-02-22100OZS.H13.1000C1361.375-26.37530OZS.H13.1000P0.1250.000 
2013-02-22300OZS.H13.3000C1161.375-26.500975OZS.H13.3000P0.1250.000 
2013-02-22600OZS.H13.6000C814.500-6.375     
2013-02-22620OZS.H13.6200C794.500-6.375     
2013-02-22640OZS.H13.6400C774.500-6.375     
2013-02-22660OZS.H13.6600C754.500-6.375 OZS.H13.6600P0.1250.00010
2013-02-22680OZS.H13.6800C734.500-6.375     
2013-02-22700OZS.H13.7000C714.500-6.375     
2013-02-22720OZS.H13.7200C694.500-6.375     
2013-02-22740OZS.H13.7400C674.500-6.375     
2013-02-22760OZS.H13.7600C654.500-6.375     
2013-02-22780OZS.H13.7800C634.500-5.500     
2013-02-22800OZS.H13.8000C614.500-5.500 OZS.H13.8000P0.1250.0001
2013-02-22820OZS.H13.8200C594.500-5.500     
2013-02-22840OZS.H13.8400C583.125-32.000 OZS.H13.8400P0.1250.00030
2013-02-22860OZS.H13.8600C563.125-32.000     
2013-02-22880OZS.H13.8800C543.125-32.000     
2013-02-22900OZS.H13.9000C523.125-32.000 OZS.H13.9000P0.1250.00015
2013-02-22920OZS.H13.9200C503.125-32.000 OZS.H13.9200P0.1250.00066
2013-02-22940OZS.H13.9400C521.375-26.500     
2013-02-22960OZS.H13.9600C463.125-32.000 OZS.H13.9600P0.1250.00036
2013-02-22980OZS.H13.9800C434.750-5.250 OZS.H13.9800P0.1250.000298
2013-02-221000OZS.H13.10000C414.750-5.250 OZS.H13.10000P0.1250.0002613
2013-02-221020OZS.H13.10200C394.750-5.250 OZS.H13.10200P0.1250.000577
2013-02-221030OZS.H13.10300C384.750-6.500 OZS.H13.10300P0.750-0.875 
2013-02-221040OZS.H13.10400C374.750-6.500 OZS.H13.10400P0.1250.000673
2013-02-221050OZS.H13.10500C372.875-32.250 OZS.H13.10500P0.1250.000205
2013-02-221060OZS.H13.10600C362.875-32.250 OZS.H13.10600P0.1250.000496
2013-02-221070OZS.H13.10700C352.875-32.250 OZS.H13.10700P0.1250.00070
2013-02-221080OZS.H13.10800C342.875-32.375 OZS.H13.10800P0.1250.0001393
2013-02-221090OZS.H13.10900C332.875-32.375 OZS.H13.10900P0.1250.00070
2013-02-221100OZS.H13.11000C322.875-32.375 OZS.H13.11000P0.1250.0003756
2013-02-221110OZS.H13.11100C312.875-32.375 OZS.H13.11100P0.1250.000226
2013-02-221120OZS.H13.11200C303.250-32.000 OZS.H13.11200P0.1250.0003196
2013-02-221130OZS.H13.11300C293.250-32.000 OZS.H13.11300P0.1250.000600
2013-02-221140OZS.H13.11400C283.250-32.000 OZS.H13.11400P0.1250.0001595
2013-02-221150OZS.H13.11500C286.375+14.750 OZS.H13.11500P0.1250.0001034
2013-02-221160OZS.H13.11600C276.375+14.750 OZS.H13.11600P0.1250.0001782
2013-02-221170OZS.H13.11700C266.375+14.750 OZS.H13.11700P0.1250.000540
2013-02-221180OZS.H13.11800C256.375+14.750 OZS.H13.11800P0.1250.0002303
2013-02-221190OZS.H13.11900C246.375+14.750 OZS.H13.11900P0.1250.00067
2013-02-221200OZS.H13.12000C261.375-26.500 OZS.H13.12000P0.1250.00011042
2013-02-221210OZS.H13.12100C251.375-26.500 OZS.H13.12100P0.1250.000114
2013-02-221220OZS.H13.12200C263.500-1.750 OZS.H13.12200P0.1250.0001009
2013-02-221230OZS.H13.12300C253.500-1.750 OZS.H13.12300P0.1250.000218
2013-02-221240OZS.H13.12400C221.375-26.500360OZS.H13.12400P0.1250.0002024
2013-02-221250OZS.H13.12500C233.500-1.750 OZS.H13.12500P0.1250.0001450
2013-02-221260OZS.H13.12600C201.375-26.500663OZS.H13.12600P0.1250.0003752
2013-02-221270OZS.H13.12700C213.500-1.750 OZS.H13.12700P0.1250.000409
2013-02-221280OZS.H13.12800C181.375-26.500294OZS.H13.12800P0.1250.0003066
2013-02-221290OZS.H13.12900C171.375-26.500 OZS.H13.12900P0.1250.000818
2013-02-221300OZS.H13.13000C161.375-26.500610OZS.H13.13000P0.1250.00010052
2013-02-221310OZS.H13.13100C151.375-26.5005OZS.H13.13100P0.1250.000853
2013-02-221320OZS.H13.13200C141.375-26.5001404OZS.H13.13200P0.1250.0003921
2013-02-221330OZS.H13.13300C131.375-26.50041OZS.H13.13300P0.1250.0001161
2013-02-221340OZS.H13.13400C121.375-26.5001391OZS.H13.13400P0.1250.0006185
2013-02-221350OZS.H13.13500C111.375-26.50079OZS.H13.13500P0.1250.0003033
2013-02-221360OZS.H13.13600C101.375-26.5001139OZS.H13.13600P0.1250.0006259
2013-02-221370OZS.H13.13700C91.375-26.500962OZS.H13.13700P0.1250.0002017
2013-02-221380OZS.H13.13800C81.375-26.5001722OZS.H13.13800P0.1250.0006567
2013-02-221390OZS.H13.13900C71.375-26.500957OZS.H13.13900P0.1250.0001169
2013-02-221400OZS.H13.14000C61.375-26.5007115OZS.H13.14000P0.1250.0009751
2013-02-221410OZS.H13.14100C51.375-26.5001674OZS.H13.14100P0.1250.0002710
2013-02-221420OZS.H13.14200C41.375-26.5004377OZS.H13.14200P0.1250.0005855
2013-02-221430OZS.H13.14300C31.375-26.6253187OZS.H13.14300P0.125-0.1253272
2013-02-221440OZS.H13.14400C21.375-26.6256497OZS.H13.14400P0.125-0.1255925
2013-02-221450OZS.H13.14500C11.375-26.7504479OZS.H13.14500P0.125-0.2508202
2013-02-221460OZS.H13.14600C1.375-27.0004451OZS.H13.14600P0.125-0.5003586
2013-02-221470OZS.H13.14700C0.125-18.8752228OZS.H13.14700P8.875+7.6252618
2013-02-221480OZS.H13.14800C0.125-10.8754898OZS.H13.14800P18.875+15.6255066
2013-02-221490OZS.H13.14900C0.125-5.0003526OZS.H13.14900P28.875+21.5003060
2013-02-221500OZS.H13.15000C0.125-2.00014623OZS.H13.15000P38.875+24.5006950
2013-02-221510OZS.H13.15100C0.125-0.6254456OZS.H13.15100P48.875+25.87596
2013-02-221520OZS.H13.15200C0.125-0.2505173OZS.H13.15200P58.875+26.2502060
2013-02-221530OZS.H13.15300C0.125-0.1251586OZS.H13.15300P68.875+26.37531
2013-02-221540OZS.H13.15400C0.1250.00016992OZS.H13.15400P78.875+26.5002726
2013-02-221550OZS.H13.15500C0.1250.0004093OZS.H13.15500P88.875+26.50010
2013-02-221560OZS.H13.15600C0.1250.0003813OZS.H13.15600P98.875+26.5001191
2013-02-221570OZS.H13.15700C0.1250.000736OZS.H13.15700P102.500+23.125 
2013-02-221580OZS.H13.15800C0.1250.0004074OZS.H13.15800P118.875+26.5003194
2013-02-221590OZS.H13.15900C0.1250.000556OZS.H13.15900P80.375-19.000 
2013-02-221600OZS.H13.16000C0.1250.00019044OZS.H13.16000P138.875+26.5004835
2013-02-221610OZS.H13.16100C0.1250.000425OZS.H13.16100P100.375-19.000 
2013-02-221620OZS.H13.16200C0.1250.0003897OZS.H13.16200P158.875+26.5001709
2013-02-221630OZS.H13.16300C0.1250.000252OZS.H13.16300P148.625-11.000 
2013-02-221640OZS.H13.16400C0.1250.0003377OZS.H13.16400P178.875+26.5001549
2013-02-221650OZS.H13.16500C0.1250.0001135OZS.H13.16500P188.875+26.5008
2013-02-221660OZS.H13.16600C0.1250.0003324OZS.H13.16600P198.875+26.500818
2013-02-221670OZS.H13.16700C0.1250.00055OZS.H13.16700P188.625-11.000 
2013-02-221680OZS.H13.16800C0.1250.0002057OZS.H13.16800P218.875+26.500920
2013-02-221690OZS.H13.16900C0.1250.000389OZS.H13.16900P208.625-11.000 
2013-02-221700OZS.H13.17000C0.1250.00018141OZS.H13.17000P238.875+26.5001994
2013-02-221710OZS.H13.17100C0.1250.000376OZS.H13.17100P228.625-11.000 
2013-02-221720OZS.H13.17200C0.1250.0002733OZS.H13.17200P258.875+26.50024
2013-02-221730OZS.H13.17300C0.1250.000825OZS.H13.17300P248.625-11.000 
2013-02-221740OZS.H13.17400C0.1250.0004360OZS.H13.17400P278.875+26.500586
2013-02-221750OZS.H13.17500C0.1250.000293OZS.H13.17500P268.625-11.000 
2013-02-221760OZS.H13.17600C0.1250.0002412OZS.H13.17600P298.875+26.500200
2013-02-221770OZS.H13.17700C0.1250.00043OZS.H13.17700P288.625-11.000 
2013-02-221780OZS.H13.17800C0.1250.0001261OZS.H13.17800P318.875+26.50075
2013-02-221790OZS.H13.17900C0.1250.00012OZS.H13.17900P308.625-11.000 
2013-02-221800OZS.H13.18000C0.1250.00014091OZS.H13.18000P338.875+26.500112
2013-02-221810OZS.H13.18100C0.1250.00023OZS.H13.18100P328.625-11.000 
2013-02-221820OZS.H13.18200C0.1250.000953OZS.H13.18200P338.625-11.000 
2013-02-221830OZS.H13.18300C0.1250.00034OZS.H13.18300P348.625-11.000 
2013-02-221840OZS.H13.18400C0.1250.000662OZS.H13.18400P358.625-11.000 
2013-02-221850    OZS.H13.18500P368.625-11.000 
2013-02-221860OZS.H13.18600C0.1250.0002893OZS.H13.18600P378.625-11.000 
2013-02-221870    OZS.H13.18700P388.625-11.000 
2013-02-221880OZS.H13.18800C0.1250.000213OZS.H13.18800P398.625-11.000 
2013-02-221900OZS.H13.19000C0.1250.0007364OZS.H13.19000P438.875+26.50029
2013-02-221920OZS.H13.19200C0.1250.000525OZS.H13.19200P497.250+32.250 
2013-02-221940OZS.H13.19400C0.1250.000704OZS.H13.19400P517.250+32.250 
2013-02-221960OZS.H13.19600C0.1250.000111OZS.H13.19600P537.250+32.250 
2013-02-221980OZS.H13.19800C0.1250.00059OZS.H13.19800P557.250+32.250 
2013-02-222000OZS.H13.20000C0.1250.0005259OZS.H13.20000P538.875+26.50010
2013-02-222020OZS.H13.20200C0.1250.0001541OZS.H13.20200P597.000+32.000 
2013-02-222040OZS.H13.20400C0.1250.000314OZS.H13.20400P617.000+32.000 
2013-02-222060OZS.H13.20600C0.1250.00083OZS.H13.20600P637.000+32.000 
2013-02-222080OZS.H13.20800C0.1250.00071OZS.H13.20800P665.500+6.375 
2013-02-222100OZS.H13.21000C0.1250.0005193OZS.H13.21000P685.500+6.375 
2013-02-222120OZS.H13.21200C0.1250.00049OZS.H13.21200P705.500+6.375 
2013-02-222140OZS.H13.21400C0.1250.0008OZS.H13.21400P678.875+26.50015
2013-02-222160OZS.H13.21600C0.1250.00026OZS.H13.21600P745.500+6.375 
2013-02-222180OZS.H13.21800C0.1250.00017OZS.H13.21800P765.500+6.375 
2013-02-222200OZS.H13.22000C0.1250.0001396OZS.H13.22000P785.500+6.375 
2013-02-222220OZS.H13.22200C0.1250.00010OZS.H13.22200P805.500+6.375 
2013-02-222240OZS.H13.22400C0.1250.0008OZS.H13.22400P825.500+6.375 
2013-02-222260OZS.H13.22600C0.1250.00042OZS.H13.22600P845.500+6.375 
2013-02-222280OZS.H13.22800C0.1250.00016OZS.H13.22800P865.500+6.375 
2013-02-222300OZS.H13.23000C0.1250.000234OZS.H13.23000P885.500+6.375 
2013-02-222320    OZS.H13.23200P905.500+6.375 
2013-02-222340OZS.H13.23400C0.1250.0005OZS.H13.23400P925.500+6.375 
2013-02-222360OZS.H13.23600C0.1250.00031OZS.H13.23600P945.500+6.375 
2013-02-222380    OZS.H13.23800P965.500+6.375 
2013-02-222400OZS.H13.24000C0.1250.00076OZS.H13.24000P985.500+6.375 
2013-02-222420OZS.H13.24200C0.1250.00038OZS.H13.24200P1005.500+6.375 
2013-02-222440OZS.H13.24400C0.1250.000 OZS.H13.24400P1025.500+6.375 
2013-02-222460OZS.H13.24600C0.1250.00049OZS.H13.24600P1045.500+6.375 
2013-02-222480OZS.H13.24800C0.1250.00015OZS.H13.24800P1065.500+6.375 
2013-02-222500OZS.H13.25000C0.1250.000201OZS.H13.25000P1085.500+6.375 
2013-02-222520OZS.H13.25200C0.1250.00023OZS.H13.25200P1105.500+6.375 
2013-02-222540OZS.H13.25400C0.1250.0004OZS.H13.25400P1125.500+6.375 
2013-02-222560OZS.H13.25600C0.1250.00041OZS.H13.25600P1145.500+6.375 
2013-02-222580OZS.H13.25800C0.1250.00053OZS.H13.25800P1165.500+6.375 
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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