S&P 500
2930.96
+23.01 +0.79%
Dow Indu
26664.48
+258.72 +0.98%
Nasdaq
8027.95
+77.91 +0.98%
Crude Oil
70.43
-0.34 -0.48%
Gold
1204.300
-2.000 -0.17%
Euro
1.174725
+0.006500 +0.56%
US Dollar
94.049
-0.496 -0.52%
Strong

Options Chain SOYBEANS May 2018 (E) (CBOT:ZS.K18.E)

MarketNameOpenHighLowLastChangePctTime
ZS.K18.ESOYBEANS May 2018 (E)1007.251013.501007.251013.00+18.25+1.80%set 13:11add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-04-20300OZS.K18.3000C728.875-8.500 OZS.K18.3000P0.1250.000 
2018-04-20480OZS.K18.4800C548.875-8.500 OZS.K18.4800P0.1250.000 
2018-04-20500OZS.K18.5000C528.875-8.500 OZS.K18.5000P0.1250.0001
2018-04-20520OZS.K18.5200C508.875-8.500 OZS.K18.5200P0.1250.000 
2018-04-20540OZS.K18.5400C488.875-8.500 OZS.K18.5400P0.1250.000 
2018-04-20560OZS.K18.5600C468.875-8.500 OZS.K18.5600P0.1250.000 
2018-04-20580OZS.K18.5800C448.875-8.500 OZS.K18.5800P0.1250.000 
2018-04-20600OZS.K18.6000C428.875-8.500 OZS.K18.6000P0.1250.000 
2018-04-20620OZS.K18.6200C408.875-8.500 OZS.K18.6200P0.1250.000 
2018-04-20640OZS.K18.6400C388.875-8.500 OZS.K18.6400P0.1250.000 
2018-04-20660OZS.K18.6600C368.875-8.500 OZS.K18.6600P0.1250.000 
2018-04-20680OZS.K18.6800C348.875-8.500 OZS.K18.6800P0.1250.000 
2018-04-20700OZS.K18.7000C328.875-8.500 OZS.K18.7000P0.1250.000 
2018-04-20720OZS.K18.7200C308.875-8.500 OZS.K18.7200P0.1250.000 
2018-04-20740OZS.K18.7400C288.875-8.500 OZS.K18.7400P0.1250.0001
2018-04-20750OZS.K18.7500C278.875-8.500 OZS.K18.7500P0.1250.000 
2018-04-20760OZS.K18.7600C268.875-8.500 OZS.K18.7600P0.1250.0002
2018-04-20770OZS.K18.7700C258.875-8.500 OZS.K18.7700P0.1250.000 
2018-04-20780OZS.K18.7800C248.875-8.500 OZS.K18.7800P0.1250.000228
2018-04-20790OZS.K18.7900C238.875-8.500 OZS.K18.7900P0.1250.000 
2018-04-20800OZS.K18.8000C228.875-8.500 OZS.K18.8000P0.1250.000408
2018-04-20810OZS.K18.8100C218.875-8.500 OZS.K18.8100P0.1250.000211
2018-04-20820OZS.K18.8200C208.875-8.500 OZS.K18.8200P0.1250.0005431
2018-04-20830OZS.K18.8300C198.875-8.500 OZS.K18.8300P0.1250.000131
2018-04-20840OZS.K18.8400C188.875-8.500 OZS.K18.8400P0.1250.0001358
2018-04-20850OZS.K18.8500C178.875-8.500 OZS.K18.8500P0.1250.000524
2018-04-20860OZS.K18.8600C168.875-8.500 OZS.K18.8600P0.1250.0002657
2018-04-20870OZS.K18.8700C158.875-8.500 OZS.K18.8700P0.1250.000321
2018-04-20880OZS.K18.8800C148.875-8.500 OZS.K18.8800P0.1250.0006555
2018-04-20890OZS.K18.8900C138.875-8.500 OZS.K18.8900P0.1250.0002072
2018-04-20900OZS.K18.9000C128.875-8.50068OZS.K18.9000P0.1250.0007617
2018-04-20910OZS.K18.9100C118.875-8.500 OZS.K18.9100P0.1250.0001295
2018-04-20920OZS.K18.9200C108.875-8.50024OZS.K18.9200P0.1250.0004374
2018-04-20930OZS.K18.9300C98.875-8.50012OZS.K18.9300P0.1250.0001327
2018-04-20940OZS.K18.9400C88.875-8.500176OZS.K18.9400P0.1250.0006363
2018-04-20950OZS.K18.9500C78.875-8.50012OZS.K18.9500P0.1250.0005346
2018-04-20960OZS.K18.9600C68.875-8.5001166OZS.K18.9600P0.1250.0007562
2018-04-20970OZS.K18.9700C58.875-8.50052OZS.K18.9700P0.1250.0005836
2018-04-20980OZS.K18.9800C48.875-8.5004030OZS.K18.9800P0.1250.00012360
2018-04-20990OZS.K18.9900C38.875-8.5001033OZS.K18.9900P0.1250.0006864
2018-04-201000OZS.K18.10000C28.875-8.5006850OZS.K18.10000P0.1250.00017705
2018-04-201010OZS.K18.10100C18.875-8.6252052OZS.K18.10100P0.125-0.1256294
2018-04-201020OZS.K18.10200C8.750-9.0009751OZS.K18.10200P0.125-0.37512934
2018-04-201030OZS.K18.10300C0.125-8.3754049OZS.K18.10300P1.2500.0006991
2018-04-201040OZS.K18.10400C0.125-1.87511189OZS.K18.10400P11.375+6.62511530
2018-04-201050OZS.K18.10500C0.125-0.2505114OZS.K18.10500P21.375+8.2509985
2018-04-201060OZS.K18.10600C0.125-0.1257221OZS.K18.10600P31.375+8.3756216
2018-04-201070OZS.K18.10700C0.1250.0005835OZS.K18.10700P41.375+8.5002615
2018-04-201080OZS.K18.10800C0.1250.00012064OZS.K18.10800P51.375+8.500652
2018-04-201090OZS.K18.10900C0.1250.0003829OZS.K18.10900P61.375+8.500121
2018-04-201100OZS.K18.11000C0.1250.00012646OZS.K18.11000P71.375+8.500101
2018-04-201110OZS.K18.11100C0.1250.0003289OZS.K18.11100P81.375+8.50057
2018-04-201120OZS.K18.11200C0.1250.0005546OZS.K18.11200P91.375+8.50010
2018-04-201130OZS.K18.11300C0.1250.0002771OZS.K18.11300P101.375+8.5001
2018-04-201140OZS.K18.11400C0.1250.0002760OZS.K18.11400P111.375+8.5001
2018-04-201150OZS.K18.11500C0.1250.0003003OZS.K18.11500P121.375+8.500 
2018-04-201160OZS.K18.11600C0.1250.0003764OZS.K18.11600P131.375+8.5002
2018-04-201170OZS.K18.11700C0.1250.0001379OZS.K18.11700P141.375+8.5002
2018-04-201180OZS.K18.11800C0.1250.0001726OZS.K18.11800P151.375+8.5001
2018-04-201190OZS.K18.11900C0.1250.000810OZS.K18.11900P161.375+8.5001
2018-04-201200OZS.K18.12000C0.1250.0006801OZS.K18.12000P171.375+8.50033
2018-04-201210OZS.K18.12100C0.1250.000420OZS.K18.12100P181.375+8.5001
2018-04-201220OZS.K18.12200C0.1250.000792OZS.K18.12200P191.375+8.500 
2018-04-201230OZS.K18.12300C0.1250.000761OZS.K18.12300P201.375+8.500 
2018-04-201240OZS.K18.12400C0.1250.0005111OZS.K18.12400P211.375+8.500 
2018-04-201250OZS.K18.12500C0.1250.000268OZS.K18.12500P221.375+8.500 
2018-04-201260OZS.K18.12600C0.1250.000572OZS.K18.12600P231.375+8.500 
2018-04-201270OZS.K18.12700C0.1250.000368OZS.K18.12700P241.375+8.500 
2018-04-201280OZS.K18.12800C0.1250.000237OZS.K18.12800P251.375+8.500 
2018-04-201290OZS.K18.12900C0.1250.000487OZS.K18.12900P261.375+8.500 
2018-04-201300OZS.K18.13000C0.1250.000937OZS.K18.13000P271.375+8.500 
2018-04-201310OZS.K18.13100C0.1250.000128OZS.K18.13100P281.375+8.500 
2018-04-201320OZS.K18.13200C0.1250.00059OZS.K18.13200P291.375+8.500 
2018-04-201330OZS.K18.13300C0.1250.00039OZS.K18.13300P301.375+8.500 
2018-04-201340OZS.K18.13400C0.1250.000392OZS.K18.13400P311.375+8.500 
2018-04-201350OZS.K18.13500C0.1250.000 OZS.K18.13500P321.375+8.500 
2018-04-201360OZS.K18.13600C0.1250.000248OZS.K18.13600P331.375+8.500 
2018-04-201380OZS.K18.13800C0.1250.000231OZS.K18.13800P351.375+8.500 
2018-04-201400OZS.K18.14000C0.1250.000296OZS.K18.14000P371.375+8.500 
2018-04-201420OZS.K18.14200C0.1250.00099OZS.K18.14200P391.375+8.500 
2018-04-201440OZS.K18.14400C0.1250.00091OZS.K18.14400P411.375+8.500 
2018-04-201460OZS.K18.14600C0.1250.00034OZS.K18.14600P431.375+8.500 
2018-04-201480OZS.K18.14800C0.1250.000320OZS.K18.14800P451.375+8.500 
2018-04-201500OZS.K18.15000C0.1250.000214OZS.K18.15000P471.375+8.500 
2018-04-201520OZS.K18.15200C0.1250.00029OZS.K18.15200P491.375+8.500 
2018-04-201540OZS.K18.15400C0.1250.00054OZS.K18.15400P511.375+8.500 
2018-04-201560OZS.K18.15600C0.1250.00044OZS.K18.15600P531.375+8.500 
2018-04-201580OZS.K18.15800C0.1250.000 OZS.K18.15800P551.375+8.500 
2018-04-201600OZS.K18.16000C0.1250.000 OZS.K18.16000P571.375+8.500 
2018-04-201620OZS.K18.16200C0.1250.000 OZS.K18.16200P591.375+8.500 

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