S&P 500
2727.76
-5.53 -0.20%
Dow Indu
24811.76
-75.05 -0.30%
Nasdaq
7423.54
-2.42 -0.03%
Crude Oil
68.82
-1.89 -2.67%
Gold
1306.165
+3.655 +0.28%
Euro
1.170115
-0.000575 -0.05%
US Dollar
94.093
+0.317 +0.34%
Weak

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

MarketNameOpenHighLowLastChangePctTime
ZS.N18.ESOYBEANS Jul 2018 (E)1036.751042.001035.501040.00+4.25+0.41%08:44add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-06-22300OZS.N18.3000C735.75-3.504OZS.N18.3000P0.1250.000 
2018-06-22480OZS.N18.4800C555.750-3.500 OZS.N18.4800P0.1250.000 
2018-06-22500OZS.N18.5000C535.750-3.500 OZS.N18.5000P0.1250.000 
2018-06-22520OZS.N18.5200C515.750-3.500 OZS.N18.5200P0.1250.000 
2018-06-22540OZS.N18.5400C495.750-3.500 OZS.N18.5400P0.1250.000 
2018-06-22560OZS.N18.5600C475.750-3.500 OZS.N18.5600P0.1250.000 
2018-06-22580OZS.N18.5800C455.750-3.500 OZS.N18.5800P0.1250.000 
2018-06-22600OZS.N18.6000C435.750-3.500 OZS.N18.6000P0.1250.000 
2018-06-22620OZS.N18.6200C415.750-3.500 OZS.N18.6200P0.1250.000 
2018-06-22640OZS.N18.6400C395.750-3.500 OZS.N18.6400P0.1250.000 
2018-06-22660OZS.N18.6600C375.750-3.500 OZS.N18.6600P0.1250.00051
2018-06-22680OZS.N18.6800C355.750-3.500 OZS.N18.6800P0.1250.000130
2018-06-22700OZS.N18.7000C335.750-3.500 OZS.N18.7000P0.1250.00080
2018-06-22720OZS.N18.7200C315.750-3.500 OZS.N18.7200P0.1250.00067
2018-06-22740OZS.N18.7400C295.750-3.500 OZS.N18.7400P0.1250.0003
2018-06-22750OZS.N18.7500C285.750-3.500 OZS.N18.7500P0.1250.000 
2018-06-22760OZS.N18.7600C275.750-3.500 OZS.N18.7600P0.1250.00077
2018-06-22770OZS.N18.7700C265.750-3.500 OZS.N18.7700P0.1250.000 
2018-06-22780OZS.N18.7800C255.750-3.500 OZS.N18.7800P0.1250.000449
2018-06-22790OZS.N18.7900C245.750-3.500 OZS.N18.7900P0.1250.00023
2018-06-22800OZS.N18.8000C235.750-3.500 OZS.N18.8000P0.1250.0001754
2018-06-22810OZS.N18.8100C225.750-3.500 OZS.N18.8100P0.1250.00014
2018-06-22820OZS.N18.8200C215.750-3.500 OZS.N18.8200P0.1250.0006648
2018-06-22830OZS.N18.8300C205.750-3.500 OZS.N18.8300P0.250+0.12587
2018-06-22840OZS.N18.8400C195.875-3.375 OZS.N18.8400P0.250+0.1251013
2018-06-22850OZS.N18.8500C185.875-3.375 OZS.N18.8500P0.250+0.125159
2018-06-22860OZS.N18.8600C175.875-3.500150OZS.N18.8600P0.125-0.125811
2018-06-22870OZS.N18.8700C165.875-3.500 OZS.N18.8700P0.2500.000159
2018-06-22880OZS.N18.8800C155.875-3.5005OZS.N18.8800P0.2500.0007652
2018-06-22890OZS.N18.8900C146.000-3.500 OZS.N18.8900P0.3750.000330
2018-06-22900OZS.N18.9000C136.000-3.500188OZS.N18.9000P0.3750.0002994
2018-06-22910OZS.N18.9100C126.000-3.625 OZS.N18.9100P0.375-0.125822
2018-06-22920OZS.N18.9200C116.125-3.50055OZS.N18.9200P0.5000.0002934
2018-06-22930OZS.N18.9300C106.250-3.5001OZS.N18.9300P0.6250.0001621
2018-06-22940OZS.N18.9400C96.375-3.500156OZS.N18.9400P0.7500.0007671
2018-06-22950OZS.N18.9500C86.625-3.37531OZS.N18.9500P1.000+0.1253217
2018-06-22960OZS.N18.9600C76.875-3.375162OZS.N18.9600P1.000-0.2504603
2018-06-22970OZS.N18.9700C67.250-3.375 OZS.N18.9700P1.625+0.2503193
2018-06-22980OZS.N18.9800C58.000-3.375777OZS.N18.9800P1.875-0.5009578
2018-06-22990OZS.N18.9900C49.375-3.125258OZS.N18.9900P3.625+0.3756892
2018-06-221000OZS.N18.10000C45.250+4.0004144OZS.N18.10000P4.750-0.75018138
2018-06-221010OZS.N18.10100C37.750+3.7502914OZS.N18.10100P7.500-0.7506440
2018-06-221020OZS.N18.10200C31.125+3.2506705OZS.N18.10200P10.250-1.87511469
2018-06-221030OZS.N18.10300C24.750+2.1253307OZS.N18.10300P15.250-1.6254891
2018-06-221040OZS.N18.10400C19.500+1.12510946OZS.N18.10400P20.000-2.62511205
2018-06-221050OZS.N18.10500C16.875+1.8756762OZS.N18.10500P29.250+2.2503646
2018-06-221060OZS.N18.10600C14.000+1.62510538OZS.N18.10600P36.625-1.5006274
2018-06-221070OZS.N18.10700C11.500+1.2505113OZS.N18.10700P44.375+2.750703
2018-06-221080OZS.N18.10800C8.500-0.3758858OZS.N18.10800P52.750+3.1251228
2018-06-221090OZS.N18.10900C7.750+0.6252684OZS.N18.10900P61.250+3.25054
2018-06-221100OZS.N18.11000C6.500+0.50017118OZS.N18.11000P70.125+3.375269
2018-06-221110OZS.N18.11100C5.000-0.1251867OZS.N18.11100P79.250+3.50032
2018-06-221120OZS.N18.11200C4.3750.0006462OZS.N18.11200P85.125-3.37582
2018-06-221130OZS.N18.11300C3.875+0.1251579OZS.N18.11300P93.250-4.75015
2018-06-221140OZS.N18.11400C3.375+0.1254434OZS.N18.11400P107.500+3.62564
2018-06-221150OZS.N18.11500C3.000+0.2501694OZS.N18.11500P117.125+3.7502
2018-06-221160OZS.N18.11600C2.750+0.1253753OZS.N18.11600P126.750+3.6259
2018-06-221170OZS.N18.11700C2.375+0.1251387OZS.N18.11700P136.500+3.750 
2018-06-221180OZS.N18.11800C2.250+0.1258089OZS.N18.11800P146.250+3.750145
2018-06-221190OZS.N18.11900C1.875+0.1251479OZS.N18.11900P156.000+3.750 
2018-06-221200OZS.N18.12000C1.625+0.12516986OZS.N18.12000P165.750+3.75029
2018-06-221210OZS.N18.12100C1.625+0.2501136OZS.N18.12100P175.500+3.625 
2018-06-221220OZS.N18.12200C1.250+0.1255511OZS.N18.12200P185.250+3.5006
2018-06-221230OZS.N18.12300C1.250+0.125981OZS.N18.12300P195.125+3.625 
2018-06-221240OZS.N18.12400C1.000+0.1253232OZS.N18.12400P205.000+3.5001
2018-06-221250OZS.N18.12500C0.8750.000779OZS.N18.12500P214.875+3.50034
2018-06-221260OZS.N18.12600C0.7500.0001235OZS.N18.12600P224.875+3.62530
2018-06-221270OZS.N18.12700C0.750+0.125276OZS.N18.12700P234.750+3.500 
2018-06-221280OZS.N18.12800C0.6250.000570OZS.N18.12800P244.625+3.5005
2018-06-221290OZS.N18.12900C0.625+0.125440OZS.N18.12900P254.625+3.500 
2018-06-221300OZS.N18.13000C0.5000.0002789OZS.N18.13000P264.500+3.50032
2018-06-221310OZS.N18.13100C0.5000.000746OZS.N18.13100P274.500+3.500 
2018-06-221320OZS.N18.13200C0.3750.000582OZS.N18.13200P284.500+3.500180
2018-06-221330OZS.N18.13300C0.3750.000432OZS.N18.13300P294.375+3.500 
2018-06-221340OZS.N18.13400C0.3750.000722OZS.N18.13400P304.375+3.500 
2018-06-221360OZS.N18.13600C0.2500.000778OZS.N18.13600P324.375+3.500 
2018-06-221380OZS.N18.13800C0.2500.000644OZS.N18.13800P344.250+3.500 
2018-06-221400OZS.N18.14000C0.2500.0001033OZS.N18.14000P364.250+3.500 
2018-06-221420OZS.N18.14200C0.1250.000198OZS.N18.14200P384.250+3.500 
2018-06-221440OZS.N18.14400C0.1250.000398OZS.N18.14400P404.250+3.500 
2018-06-221460OZS.N18.14600C0.1250.000219OZS.N18.14600P424.250+3.500 
2018-06-221480OZS.N18.14800C0.1250.000506OZS.N18.14800P444.250+3.500 
2018-06-221500OZS.N18.15000C0.1250.000396OZS.N18.15000P464.250+3.500 
2018-06-221520OZS.N18.15200C0.1250.000280OZS.N18.15200P484.250+3.500 
2018-06-221540OZS.N18.15400C0.1250.000319OZS.N18.15400P504.250+3.500 
2018-06-221560OZS.N18.15600C0.1250.000116OZS.N18.15600P524.250+3.500 
2018-06-221580OZS.N18.15800C0.1250.000160OZS.N18.15800P544.250+3.500 
2018-06-221600OZS.N18.16000C0.1250.00025OZS.N18.16000P564.250+3.500 
2018-06-221620OZS.N18.16200C0.1250.000195OZS.N18.16200P584.250+3.500 

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