S&P 500
2775.60
+29.87 +1.08%
Dow Indu
25883.25
+443.86 +1.71%
Nasdaq
7472.41
+45.45 +0.61%
Crude Oil
56.06
+0.47 +0.84%
Gold
1326.56
+1.96 +0.15%
Euro
1.131320
-0.000370 -0.03%
US Dollar
96.789
-0.135 -0.14%
Strong

Options Chain SOYBEANS Mar 2019 (CBOT:ZS.H19)

MarketNameOpenHighLowLastChangePctTime
ZS.H19SOYBEANS Mar 2019905.25909.75901.25907.50+4.00+0.44%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-22300OZS.H19.300C617.5  OZS.H19.300P0.125  
2019-02-22420OZS.H19.420C497.500  OZS.H19.420P0.125  
2019-02-22440OZS.H19.440C477.500  OZS.H19.440P0.125  
2019-02-22460OZS.H19.460C457.500  OZS.H19.4600P0.1250.000 
2019-02-22480OZS.H19.480C437.500  OZS.H19.4800P0.1250.000 
2019-02-22500OZS.H19.5000C407.500+7.000 OZS.H19.5000P0.1250.000 
2019-02-22520OZS.H19.520C397.500  OZS.H19.520P0.125  
2019-02-22540OZS.H19.540C377.500  OZS.H19.5400P0.1250.000 
2019-02-22560OZS.H19.5600C347.500+7.000 OZS.H19.5600P0.1250.000 
2019-02-22580OZS.H19.5800C327.500+7.000 OZS.H19.580P0.125  
2019-02-22600OZS.H19.600C317.500  OZS.H19.6000P0.1250.00023
2019-02-22620OZS.H19.620C297.500  OZS.H19.6200P0.1250.00016
2019-02-22640OZS.H19.6400C267.500+7.000 OZS.H19.640P0.125+0.125117
2019-02-22660OZS.H19.6600C247.500+7.000 OZS.H19.6600P0.1250.000111
2019-02-22670OZS.H19.670C247.500  OZS.H19.6700P0.1250.0006
2019-02-22680OZS.H19.6800C227.500+7.000 OZS.H19.680P0.1250.000209
2019-02-22690OZS.H19.690C227.500  OZS.H19.6900P0.250+0.12517
2019-02-22700OZS.H19.700C217.500 1OZS.H19.700P0.1250.0001015
2019-02-22710OZS.H19.710C207.500  OZS.H19.710P0.125-0.125143
2019-02-22720OZS.H19.720C197.500  OZS.H19.720P0.1250.000852
2019-02-22730OZS.H19.730C187.625  OZS.H19.730P0.1250.00091
2019-02-22740OZS.H19.740C167.625  OZS.H19.740P0.1250.0001829
2019-02-22750OZS.H19.750C157.625  OZS.H19.750P0.1250.000180
2019-02-22760OZS.H19.7600C148.250+7.125 OZS.H19.760P0.1250.0002118
2019-02-22770OZS.H19.770C137.625  OZS.H19.770P0.125-0.125164
2019-02-22780OZS.H19.7800C128.875+7.00040OZS.H19.780P0.1250.0002835
2019-02-22790OZS.H19.790C117.625+3.6251OZS.H19.7900P2.3750.00091
2019-02-22800OZS.H19.8000C110.125+7.000162OZS.H19.8000P3.0000.0006765
2019-02-22810OZS.H19.810C97.625  OZS.H19.810P0.1250.000729
2019-02-22820OZS.H19.8200C92.125+6.6255OZS.H19.820P0.1250.0005504
2019-02-22830OZS.H19.830C77.625-5.875 OZS.H19.8300P6.375-0.6251491
2019-02-22840OZS.H19.840C67.625+1.875426OZS.H19.840P0.125-0.1258241
2019-02-22850OZS.H19.850C57.750-0.37510OZS.H19.850P0.250-0.1254388
2019-02-22860OZS.H19.860C47.750-0.1251491OZS.H19.8600P13.250-1.87511934
2019-02-22870OZS.H19.870C38.000-9.500300OZS.H19.870P0.500-0.3754188
2019-02-22880OZS.H19.8800C47.875+4.2502423OZS.H19.880P0.875-0.50010588
2019-02-22890OZS.H19.890C19.125-0.7501020OZS.H19.8900P25.125-3.000353
2019-02-22900OZS.H19.9000C37.750+3.6256971OZS.H19.900P3.750-2.2509512
2019-02-22910OZS.H19.910C5.125+0.6253753OZS.H19.9100P35.750-3.87589
2019-02-22920OZS.H19.920C2.125+0.1258585OZS.H19.920P14.625-4.2506018
2019-02-22930OZS.H19.930C0.875-0.1252288OZS.H19.9300P48.250-4.8752
2019-02-22940OZS.H19.9400C22.750+1.7505599OZS.H19.940P33.000-2.125984
2019-02-22950OZS.H19.9500C20.125+1.500529OZS.H19.9500P62.500-5.50011
2019-02-22960OZS.H19.960C0.250-0.1255165OZS.H19.9600P70.125-5.750495
2019-02-22970OZS.H19.970C0.2500.000925OZS.H19.970P62.750+5.6253
2019-02-22980OZS.H19.9800C14.000+0.7505120OZS.H19.9800P86.250-6.125641
2019-02-22990OZS.H19.990C0.250-0.125594OZS.H19.990P82.750+74.2506
2019-02-221000OZS.H19.1000C0.125-0.12516066OZS.H19.10000P103.125-6.625591
2019-02-221010OZS.H19.1010C0.1250.000707OZS.H19.1010P102.625-0.87517
2019-02-221020OZS.H19.10200C8.6250.000930OZS.H19.1020P112.625-2.500288
2019-02-221030OZS.H19.10300C7.625-0.125184OZS.H19.1030P122.625-6.00031
2019-02-221040OZS.H19.10400C6.750-0.1252656OZS.H19.1040P132.625+5.125126
2019-02-221050OZS.H19.10500C6.125-0.125159OZS.H19.1050P142.625-3.37522
2019-02-221060OZS.H19.10600C5.500-0.125990OZS.H19.1060P152.625+7.75022
2019-02-221070OZS.H19.1070C0.125-0.125269OZS.H19.1070P162.625  
2019-02-221080OZS.H19.10800C4.375-0.125779OZS.H19.10800P176.250-7.125 
2019-02-221090OZS.H19.1090C0.1250000.000000200OZS.H19.1090P182.625000  
2019-02-221100OZS.H19.1100C0.125000-0.1054694442OZS.H19.11000P195.250000-7.250000151
2019-02-221110OZS.H19.1110C0.1250000.00000077OZS.H19.1110P202.625000  
2019-02-221120OZS.H19.1120C0.1250000.000000591OZS.H19.11200P214.625000-7.250000 
2019-02-221130OZS.H19.1130C0.1250000.000000165OZS.H19.1130P222.625000  
2019-02-221140OZS.H19.11400C2.250000-0.3750001306OZS.H19.11400P234.000000-7.375000 
2019-02-221150OZS.H19.1150C0.125000-0.12500051OZS.H19.1150P232.500000+11.000000 
2019-02-221160OZS.H19.11600C1.875000-0.250000309OZS.H19.1160P242.500000  
2019-02-221180OZS.H19.1180C0.1250000.000000292OZS.H19.1180P262.500000 5
2019-02-221200OZS.H19.1200C0.1250000.0000001235OZS.H19.12000P293.000000-7.1250005
2019-02-221220OZS.H19.12200C1.000000-0.250000347OZS.H19.1220P302.500000  
2019-02-221240OZS.H19.12400C0.875000-0.250000210OZS.H19.1240P322.500000 5
2019-02-221260OZS.H19.1260C0.125000+0.125000242OZS.H19.1260P342.500000  
2019-02-221280OZS.H19.1280C0.1250000.00000049OZS.H19.1280P362.500000  
2019-02-221300OZS.H19.13000C0.5000000.000000162OZS.H19.1300P382.500000  
2019-02-221320OZS.H19.1320C0.1250000.00000046OZS.H19.1320P402.500000  
2019-02-221340OZS.H19.13400C0.3750000.00000016OZS.H19.13400P432.500000-7.000000 
2019-02-221360OZS.H19.1360C0.125000-0.12500052OZS.H19.13600P452.500000-7.000000 
2019-02-221380OZS.H19.13800C0.3750000.000000107OZS.H19.13800P472.500000-7.000000 
2019-02-221400OZS.H19.1400C0.125000 421OZS.H19.14000P492.500000-7.000000 
2019-02-221420OZS.H19.14200C0.2500000.000000217OZS.H19.14200P512.500000-7.000000 
2019-02-221440OZS.H19.14400C0.2500000.00000096OZS.H19.14400P532.500000-7.000000 
2019-02-221460OZS.H19.1460C0.125000 137OZS.H19.14600P552.500000-7.000000 
2019-02-221480OZS.H19.1480C0.125000 11OZS.H19.14800P572.500000-7.000000 
2019-02-221500OZS.H19.15000C0.125000-0.125000170OZS.H19.1500P582.500000  
2019-02-221520OZS.H19.15200C0.125000-0.12500049OZS.H19.15200P612.500000-7.000000 
2019-02-221540OZS.H19.15400C0.125000-0.12500052OZS.H19.15400P632.500000-7.000000 
2019-02-221560OZS.H19.15600C0.1250000.000000 OZS.H19.1560P642.500000  

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