S&P 500
2809.92
+59.13 +2.15%
Dow Indu
25798.42
+547.87 +2.17%
Nasdaq
7647.06
+216.32 +2.83%
Crude Oil
72.01
+0.09 +0.13%
Gold
1222.100
-1.085 -0.09%
Euro
1.155745
-0.000955 -0.08%
US Dollar
95.200
+0.109 +0.11%
Strong

Options Chain SOYBEANS Jul 2018 (E) (CBOT:ZS.N18.E)

MarketNameOpenHighLowLastChangePctTime
ZS.N18.ESOYBEANS Jul 2018 (E)831.5831.5831.5814.0-16.0-1.92%set 13:05add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-06-22300OZS.N18.3000C594.625+14.000 OZS.N18.3000P0.1250.000 
2018-06-22440OZS.N18.4400C454.625+14.000 OZS.N18.4400P0.1250.000 
2018-06-22460OZS.N18.4600C434.625+14.000 OZS.N18.4600P0.1250.000 
2018-06-22480OZS.N18.4800C414.625+14.000 OZS.N18.4800P0.1250.000 
2018-06-22500OZS.N18.5000C394.625+14.000 OZS.N18.5000P0.1250.000 
2018-06-22520OZS.N18.5200C374.625+14.000 OZS.N18.5200P0.1250.000 
2018-06-22540OZS.N18.5400C354.625+14.000 OZS.N18.5400P0.1250.000 
2018-06-22560OZS.N18.5600C334.625+14.000 OZS.N18.5600P0.1250.000 
2018-06-22580OZS.N18.5800C314.625+14.000 OZS.N18.5800P0.1250.000 
2018-06-22600OZS.N18.6000C294.625+14.00035OZS.N18.6000P0.1250.000 
2018-06-22620OZS.N18.6200C274.625+14.000 OZS.N18.6200P0.1250.000 
2018-06-22640OZS.N18.6400C254.625+14.000 OZS.N18.6400P0.1250.000 
2018-06-22660OZS.N18.6600C234.625+14.000 OZS.N18.6600P0.1250.00051
2018-06-22670OZS.N18.6700C224.625+14.000 OZS.N18.6700P0.1250.000 
2018-06-22680OZS.N18.6800C214.625+14.000 OZS.N18.6800P0.1250.000130
2018-06-22690OZS.N18.6900C204.625+14.000 OZS.N18.6900P0.1250.000 
2018-06-22700OZS.N18.7000C194.625+14.000 OZS.N18.7000P0.1250.00080
2018-06-22710OZS.N18.7100C184.625+14.000 OZS.N18.7100P0.1250.000 
2018-06-22720OZS.N18.7200C174.625+14.000 OZS.N18.7200P0.1250.000122
2018-06-22730OZS.N18.7300C164.625+14.000 OZS.N18.7300P0.1250.000973
2018-06-22740OZS.N18.7400C154.625+14.00094OZS.N18.7400P0.1250.000112
2018-06-22750OZS.N18.7500C144.625+14.000 OZS.N18.7500P0.1250.00075
2018-06-22760OZS.N18.7600C134.625+14.000 OZS.N18.7600P0.1250.000226
2018-06-22770OZS.N18.7700C124.625+14.000 OZS.N18.7700P0.1250.000205
2018-06-22780OZS.N18.7800C114.625+14.000 OZS.N18.7800P0.1250.000521
2018-06-22790OZS.N18.7900C104.625+14.000 OZS.N18.7900P0.1250.000724
2018-06-22800OZS.N18.8000C94.625+14.000 OZS.N18.8000P0.1250.0001546
2018-06-22810OZS.N18.8100C84.625+14.000 OZS.N18.8100P0.1250.000461
2018-06-22820OZS.N18.8200C74.625+14.00011OZS.N18.8200P0.1250.0002110
2018-06-22830OZS.N18.8300C64.625+14.00015OZS.N18.8300P0.1250.000917
2018-06-22840OZS.N18.8400C54.625+14.00049OZS.N18.8400P0.1250.0001623
2018-06-22850OZS.N18.8500C44.625+13.87533OZS.N18.8500P0.125-0.1251007
2018-06-22860OZS.N18.8600C34.625+13.500341OZS.N18.8600P0.125-0.5001868
2018-06-22870OZS.N18.8700C24.625+12.375288OZS.N18.8700P0.125-1.625642
2018-06-22880OZS.N18.8800C14.625+9.375857OZS.N18.8800P0.125-4.6253443
2018-06-22890OZS.N18.8900C4.500+3.0001105OZS.N18.8900P0.125-10.8751830
2018-06-22900OZS.N18.9000C0.125-0.3752607OZS.N18.9000P5.500-14.5003503
2018-06-22910OZS.N18.9100C0.125-0.2501395OZS.N18.9100P15.625-14.2501476
2018-06-22920OZS.N18.9200C0.125-0.1252286OZS.N18.9200P25.625-14.1253711
2018-06-22930OZS.N18.9300C0.1250.0001647OZS.N18.9300P35.625-14.0001782
2018-06-22940OZS.N18.9400C0.1250.0003155OZS.N18.9400P45.625-14.0003641
2018-06-22950OZS.N18.9500C0.1250.0003198OZS.N18.9500P55.625-14.0002630
2018-06-22960OZS.N18.9600C0.1250.0004833OZS.N18.9600P65.625-14.0005062
2018-06-22970OZS.N18.9700C0.1250.0004203OZS.N18.9700P75.625-14.0004577
2018-06-22980OZS.N18.9800C0.1250.0003706OZS.N18.9800P85.625-14.0004338
2018-06-22990OZS.N18.9900C0.1250.0006075OZS.N18.9900P95.625-14.0007390
2018-06-221000OZS.N18.10000C0.1250.00010160OZS.N18.10000P105.625-14.00013315
2018-06-221010OZS.N18.10100C0.1250.0004862OZS.N18.10100P115.625-14.0006243
2018-06-221020OZS.N18.10200C0.1250.00010661OZS.N18.10200P125.625-14.00014087
2018-06-221030OZS.N18.10300C0.1250.0007641OZS.N18.10300P135.625-14.0007018
2018-06-221040OZS.N18.10400C0.1250.00010616OZS.N18.10400P145.625-14.00010685
2018-06-221050OZS.N18.10500C0.1250.0006359OZS.N18.10500P155.625-14.0002172
2018-06-221060OZS.N18.10600C0.1250.0008772OZS.N18.10600P165.625-14.0004186
2018-06-221070OZS.N18.10700C0.1250.0004069OZS.N18.10700P175.625-14.00016
2018-06-221080OZS.N18.10800C0.1250.0008579OZS.N18.10800P185.625-14.000403
2018-06-221090OZS.N18.10900C0.1250.0002539OZS.N18.10900P195.625-14.00018
2018-06-221100OZS.N18.11000C0.1250.00013988OZS.N18.11000P205.625-14.000133
2018-06-221110OZS.N18.11100C0.1250.0002840OZS.N18.11100P215.625-14.00028
2018-06-221120OZS.N18.11200C0.1250.0006228OZS.N18.11200P225.625-14.00089
2018-06-221130OZS.N18.11300C0.1250.0001590OZS.N18.11300P235.625-14.00015
2018-06-221140OZS.N18.11400C0.1250.0003603OZS.N18.11400P245.625-14.0002
2018-06-221150OZS.N18.11500C0.1250.0001827OZS.N18.11500P255.625-14.0004
2018-06-221160OZS.N18.11600C0.1250.0005351OZS.N18.11600P265.625-14.0009
2018-06-221170OZS.N18.11700C0.1250.0001543OZS.N18.11700P275.625-14.000 
2018-06-221180OZS.N18.11800C0.1250.0007922OZS.N18.11800P285.625-14.000120
2018-06-221190OZS.N18.11900C0.1250.0001498OZS.N18.11900P295.625-14.000 
2018-06-221200OZS.N18.12000C0.1250.00017419OZS.N18.12000P305.625-14.0003
2018-06-221210OZS.N18.12100C0.1250.0001272OZS.N18.12100P315.625-14.000 
2018-06-221220OZS.N18.12200C0.1250.0005557OZS.N18.12200P325.625-14.0006
2018-06-221230OZS.N18.12300C0.1250.0001044OZS.N18.12300P335.625-14.000 
2018-06-221240OZS.N18.12400C0.1250.0003359OZS.N18.12400P345.625-14.0001
2018-06-221250OZS.N18.12500C0.1250.000869OZS.N18.12500P355.625-14.00015
2018-06-221260OZS.N18.12600C0.1250.0001220OZS.N18.12600P365.625-14.00015
2018-06-221270OZS.N18.12700C0.1250.000807OZS.N18.12700P375.625-14.000 
2018-06-221280OZS.N18.12800C0.1250.000587OZS.N18.12800P385.625-14.0005
2018-06-221290OZS.N18.12900C0.1250.000349OZS.N18.12900P395.625-14.000 
2018-06-221300OZS.N18.13000C0.1250.0002792OZS.N18.13000P405.625-14.0002
2018-06-221310OZS.N18.13100C0.1250.000724OZS.N18.13100P415.625-14.000 
2018-06-221320OZS.N18.13200C0.1250.000480OZS.N18.13200P425.625-14.000180
2018-06-221330OZS.N18.13300C0.1250.000432OZS.N18.13300P435.625-14.000 
2018-06-221340OZS.N18.13400C0.1250.000732OZS.N18.13400P445.625-14.000 
2018-06-221360OZS.N18.13600C0.1250.000832OZS.N18.13600P465.625-14.000 
2018-06-221380OZS.N18.13800C0.1250.000644OZS.N18.13800P485.625-14.000 
2018-06-221400OZS.N18.14000C0.1250.0001139OZS.N18.14000P505.625-14.000 
2018-06-221420OZS.N18.14200C0.1250.000198OZS.N18.14200P525.625-14.000 
2018-06-221440OZS.N18.14400C0.1250.000382OZS.N18.14400P545.625-14.000 
2018-06-221460OZS.N18.14600C0.1250.000219OZS.N18.14600P565.625-14.000 
2018-06-221480OZS.N18.14800C0.1250.000506OZS.N18.14800P585.625-14.000 
2018-06-221500OZS.N18.15000C0.1250.000396OZS.N18.15000P605.625-14.000 
2018-06-221520OZS.N18.15200C0.1250.000280OZS.N18.15200P625.625-14.000 
2018-06-221540OZS.N18.15400C0.1250.000325OZS.N18.15400P645.625-14.000 
2018-06-221560OZS.N18.15600C0.1250.000116OZS.N18.15600P665.625-14.000 
2018-06-221580OZS.N18.15800C0.1250.000160OZS.N18.15800P685.625-14.000 
2018-06-221600OZS.N18.16000C0.1250.00025OZS.N18.16000P705.625-14.000 
2018-06-221620OZS.N18.16200C0.1250.000195OZS.N18.16200P725.625-14.000 

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