S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21080.28
-2.67 -0.01%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
49.80
+0.98 +1.97%
Gold
1266.965
+9.860 +0.78%
Euro
1.11835
+0.00010 +0.01%
US Dollar
97.409
+0.214 +0.22%
Strong

Options Chain SOYBEANS Jul 2017 (E) (CBOT:ZS.N17.E)

MarketNameOpenHighLowLastChangePctTime
ZS.N17.ESOYBEANS Jul 2017 (E)939.50941.00925.25926.50-13.25-1.43%set 14:15add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-06-23300OZS.N17.3000C626.5-13.0 OZS.N17.3000P0.1250.000 
2017-06-23440OZS.N17.4400C486.500-13.000 OZS.N17.4400P0.1250.000 
2017-06-23460OZS.N17.4600C466.500-13.000 OZS.N17.4600P0.1250.000 
2017-06-23480OZS.N17.4800C446.500-13.000 OZS.N17.4800P0.1250.000 
2017-06-23500OZS.N17.5000C426.500-13.000 OZS.N17.5000P0.1250.000 
2017-06-23520OZS.N17.5200C406.500-13.000 OZS.N17.5200P0.1250.00050
2017-06-23540OZS.N17.5400C386.500-13.000 OZS.N17.5400P0.1250.00035
2017-06-23560OZS.N17.5600C366.500-13.000 OZS.N17.5600P0.1250.0005
2017-06-23580OZS.N17.5800C346.500-13.000 OZS.N17.5800P0.1250.00036
2017-06-23600OZS.N17.6000C326.500-13.000 OZS.N17.6000P0.1250.000 
2017-06-23620OZS.N17.6200C306.500-13.000 OZS.N17.6200P0.1250.00020
2017-06-23640OZS.N17.6400C286.500-13.000 OZS.N17.6400P0.1250.0001
2017-06-23660OZS.N17.6600C266.500-13.000 OZS.N17.6600P0.1250.0004
2017-06-23680OZS.N17.6800C246.625-12.875 OZS.N17.6800P0.250+0.1251
2017-06-23700OZS.N17.7000C226.625-12.8753OZS.N17.7000P0.250+0.125462
2017-06-23710OZS.N17.7100C216.625-12.875 OZS.N17.7100P0.250+0.125 
2017-06-23720OZS.N17.7200C206.750-12.750 OZS.N17.7200P0.375+0.25035
2017-06-23730OZS.N17.7300C196.750-12.750 OZS.N17.7300P0.375+0.250 
2017-06-23740OZS.N17.7400C186.875-12.625 OZS.N17.7400P0.500+0.37526
2017-06-23750OZS.N17.7500C176.875-12.750 OZS.N17.7500P0.500+0.250 
2017-06-23760OZS.N17.7600C167.000-12.625 OZS.N17.7600P0.625+0.375223
2017-06-23770OZS.N17.7700C157.000-12.625 OZS.N17.7700P0.625+0.3756
2017-06-23780OZS.N17.7800C147.125-12.500 OZS.N17.7800P0.750+0.500840
2017-06-23790OZS.N17.7900C137.250-12.500 OZS.N17.7900P0.875+0.50026
2017-06-23800OZS.N17.8000C127.375-12.375100OZS.N17.8000P1.000+0.625877
2017-06-23810OZS.N17.8100C117.500-12.375 OZS.N17.8100P1.125+0.62539
2017-06-23820OZS.N17.8200C107.750-12.125 OZS.N17.8200P1.375+0.875746
2017-06-23830OZS.N17.8300C97.875-12.12575OZS.N17.8300P1.500+0.875581
2017-06-23840OZS.N17.8400C88.125-12.000140OZS.N17.8400P1.750+1.0001686
2017-06-23850OZS.N17.8500C78.500-11.75030OZS.N17.8500P2.000+1.1251644
2017-06-23860OZS.N17.8600C68.875-11.7501OZS.N17.8600P2.375+1.2503429
2017-06-23870OZS.N17.8700C59.500-11.375 OZS.N17.8700P3.000+1.6253123
2017-06-23880OZS.N17.8800C50.250-10.87550OZS.N17.8800P3.750+2.1252469
2017-06-23890OZS.N17.8900C41.500-10.125 OZS.N17.8900P5.000+2.875993
2017-06-23900OZS.N17.9000C33.375-9.125120OZS.N17.9000P6.875+3.87519224
2017-06-23910OZS.N17.9100C26.125-7.75017OZS.N17.9100P9.625+5.2505765
2017-06-23920OZS.N17.9200C19.750-6.375388OZS.N17.9200P13.250+6.6258678
2017-06-23930OZS.N17.9300C14.500-5.00058OZS.N17.9300P18.000+8.0005898
2017-06-23940OZS.N17.9400C10.500-3.500734OZS.N17.9400P24.000+9.50015585
2017-06-23950OZS.N17.9500C7.625-2.3752685OZS.N17.9500P31.125+10.6258778
2017-06-23960OZS.N17.9600C5.500-1.6255812OZS.N17.9600P39.000+11.37511750
2017-06-23970OZS.N17.9700C4.000-1.1256266OZS.N17.9700P47.500+11.8753185
2017-06-23980OZS.N17.9800C3.125-0.62514139OZS.N17.9800P56.625+12.3754804
2017-06-23990OZS.N17.9900C2.375-0.5003748OZS.N17.9900P65.875+12.500412
2017-06-231000OZS.N17.10000C2.000-0.25017007OZS.N17.10000P75.500+12.7507617
2017-06-231010OZS.N17.10100C1.750-0.2503663OZS.N17.10100P85.125+12.62594
2017-06-231020OZS.N17.10200C1.500-0.1257658OZS.N17.10200P94.875+12.8755170
2017-06-231030OZS.N17.10300C1.375-0.1251785OZS.N17.10300P104.750+12.8755
2017-06-231040OZS.N17.10400C1.2500.0005359OZS.N17.10400P114.625+13.0002319
2017-06-231050OZS.N17.10500C1.1250.0003247OZS.N17.10500P124.500+13.0002
2017-06-231060OZS.N17.10600C1.0000.0005409OZS.N17.10600P134.375+13.0003047
2017-06-231070OZS.N17.10700C0.8750.0001377OZS.N17.10700P144.250+13.000 
2017-06-231080OZS.N17.10800C0.8750.0002758OZS.N17.10800P154.250+13.0002756
2017-06-231090OZS.N17.10900C0.7500.000856OZS.N17.10900P164.125+13.000 
2017-06-231100OZS.N17.11000C0.750+0.1259968OZS.N17.11000P174.125+13.125622
2017-06-231110OZS.N17.11100C0.6250.000635OZS.N17.11100P184.000+13.000 
2017-06-231120OZS.N17.11200C0.6250.0003900OZS.N17.11200P194.000+13.0008
2017-06-231130OZS.N17.11300C0.5000.000478OZS.N17.11300P203.875+13.00050
2017-06-231140OZS.N17.11400C0.5000.0003969OZS.N17.11400P213.875+13.0009
2017-06-231150OZS.N17.11500C0.500+0.1251430OZS.N17.11500P223.875+13.125 
2017-06-231160OZS.N17.11600C0.3750.0003021OZS.N17.11600P233.750+13.00010
2017-06-231170OZS.N17.11700C0.3750.000447OZS.N17.11700P243.750+13.000 
2017-06-231180OZS.N17.11800C0.375+0.1252509OZS.N17.11800P253.750+13.12520
2017-06-231190OZS.N17.11900C0.375+0.125252OZS.N17.11900P263.750+13.125 
2017-06-231200OZS.N17.12000C0.375+0.1255449OZS.N17.12000P273.750+13.125216
2017-06-231210OZS.N17.12100C0.250+0.125398OZS.N17.12100P283.625+13.125 
2017-06-231220OZS.N17.12200C0.250+0.1251120OZS.N17.12200P293.625+13.1255
2017-06-231230OZS.N17.12300C0.250+0.125221OZS.N17.12300P303.625+13.125 
2017-06-231240OZS.N17.12400C0.250+0.1252191OZS.N17.12400P313.625+13.12560
2017-06-231260OZS.N17.12600C0.1250.000685OZS.N17.12600P333.500+13.00030
2017-06-231280OZS.N17.12800C0.1250.000320OZS.N17.12800P353.500+13.000 
2017-06-231300OZS.N17.13000C0.1250.0003754OZS.N17.13000P373.500+13.00075
2017-06-231320OZS.N17.13200C0.1250.000484OZS.N17.13200P393.500+13.000 
2017-06-231340OZS.N17.13400C0.1250.000536OZS.N17.13400P413.500+13.000 
2017-06-231360OZS.N17.13600C0.1250.000173OZS.N17.13600P433.500+13.000 
2017-06-231380OZS.N17.13800C0.1250.000193OZS.N17.13800P453.500+13.000 
2017-06-231400OZS.N17.14000C0.1250.0001010OZS.N17.14000P473.500+13.000 
2017-06-231420OZS.N17.14200C0.1250.000211OZS.N17.14200P493.500+13.000 
2017-06-231440OZS.N17.14400C0.1250.000150OZS.N17.14400P513.500+13.00080
2017-06-231460OZS.N17.14600C0.1250.000273OZS.N17.14600P533.500+13.000 
2017-06-231480OZS.N17.14800C0.1250.000174OZS.N17.14800P553.500+13.000 
2017-06-231500OZS.N17.15000C0.1250.000684OZS.N17.15000P573.500+13.00025
2017-06-231520OZS.N17.15200C0.1250.000131OZS.N17.15200P593.500+13.000 
2017-06-231540OZS.N17.15400C0.1250.000109OZS.N17.15400P613.500+13.000 
2017-06-231560OZS.N17.15600C0.1250.00050OZS.N17.15600P633.500+13.000 
2017-06-231580OZS.N17.15800C0.1250.00031OZS.N17.15800P653.500+13.000 
2017-06-231600OZS.N17.16000C0.1250.000282OZS.N17.16000P673.500+13.000 
2017-06-231620OZS.N17.16200C0.1250.000218OZS.N17.16200P693.500+13.000 
2017-06-231640OZS.N17.16400C0.1250.000279OZS.N17.16400P713.500+13.000 

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