S&P 500
2749.76
-17.56 -0.64%
Dow Indu
24461.70
-196.10 -0.80%
Nasdaq
7713.29
-68.22 -0.88%
Crude Oil
66.32
+0.78 +1.19%
Gold
1268.485
+0.605 +0.05%
Euro
1.165655
+0.004680 +0.40%
US Dollar
94.450
-0.412 -0.43%
Weak

Options Chain SOYBEANS Sep 2018 (E) (CBOT:ZS.U18.E)

MarketNameOpenHighLowLastChangePctTime
ZS.U18.ESOYBEANS Sep 2018 (E)889.25899.00889.25899.00+7.75+0.87%05:26add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-24460OZS.U18.4600C431.25-9.00 OZS.U18.4600P0.1250.000 
2018-08-24480OZS.U18.4800C411.250-9.000 OZS.U18.4800P0.1250.000 
2018-08-24500OZS.U18.5000C391.250-9.000 OZS.U18.5000P0.1250.000 
2018-08-24520OZS.U18.5200C371.250-9.000 OZS.U18.5200P0.1250.000 
2018-08-24540OZS.U18.5400C351.250-9.000 OZS.U18.5400P0.1250.000 
2018-08-24560OZS.U18.5600C331.250-9.000 OZS.U18.5600P0.1250.000 
2018-08-24580OZS.U18.5800C311.250-9.000 OZS.U18.5800P0.1250.000 
2018-08-24600OZS.U18.6000C291.250-9.000 OZS.U18.6000P0.125-0.125 
2018-08-24620OZS.U18.6200C271.250-9.000 OZS.U18.6200P0.250-0.125 
2018-08-24640OZS.U18.6400C251.250-9.000 OZS.U18.6400P0.250-0.125126
2018-08-24660OZS.U18.6600C231.375-9.000 OZS.U18.6600P0.3750.00086
2018-08-24680OZS.U18.6800C211.375-9.000 OZS.U18.6800P0.5000.0002
2018-08-24690OZS.U18.6900C201.500-9.000 OZS.U18.6900P0.6250.000 
2018-08-24700OZS.U18.7000C191.625-9.000 OZS.U18.7000P0.7500.00011
2018-08-24710OZS.U18.7100C181.625-9.125 OZS.U18.7100P0.750-0.12533
2018-08-24720OZS.U18.7200C171.750-9.125 OZS.U18.7200P0.875-0.125138
2018-08-24730OZS.U18.7300C162.000-8.875 OZS.U18.7300P1.125+0.125124
2018-08-24740OZS.U18.7400C152.250-8.875 OZS.U18.7400P1.2500.00082
2018-08-24750OZS.U18.7500C142.625-8.750 OZS.U18.7500P1.625+0.12510
2018-08-24760OZS.U18.7600C132.875-8.750 OZS.U18.7600P1.875+0.12585
2018-08-24770OZS.U18.7700C123.375-8.875 OZS.U18.7700P2.375+0.125152
2018-08-24780OZS.U18.7800C114.000-8.750 OZS.U18.7800P3.000+0.250172
2018-08-24790OZS.U18.7900C104.875-8.625 OZS.U18.7900P3.875+0.375153
2018-08-24800OZS.U18.8000C95.875-8.625 OZS.U18.8000P4.625-0.2501822
2018-08-24810OZS.U18.8100C87.375-8.250 OZS.U18.8100P6.250+0.625168
2018-08-24820OZS.U18.8200C79.250-8.000 OZS.U18.8200P8.125+0.875216
2018-08-24830OZS.U18.8300C71.500-7.750 OZS.U18.8300P10.375+1.125231
2018-08-24840OZS.U18.8400C64.250-7.625 OZS.U18.8400P13.125+1.375565
2018-08-24850OZS.U18.8500C57.750-7.0007OZS.U18.8500P16.625-1.250267
2018-08-24860OZS.U18.8600C51.500-6.750118OZS.U18.8600P20.375+2.250674
2018-08-24870OZS.U18.8700C46.000-6.25038OZS.U18.8700P24.875+2.750458
2018-08-24880OZS.U18.8800C41.000-5.750218OZS.U18.8800P29.750+3.2501941
2018-08-24890OZS.U18.8900C36.375-5.500247OZS.U18.8900P35.125+3.500638
2018-08-24900OZS.U18.9000C34.000+1.750704OZS.U18.9000P41.000-1.6252157
2018-08-24910OZS.U18.9100C28.625-4.875124OZS.U18.9100P47.375+4.125609
2018-08-24920OZS.U18.9200C25.500-4.375912OZS.U18.9200P54.250+4.6251038
2018-08-24930OZS.U18.9300C22.750-3.8751472OZS.U18.9300P61.375+5.125741
2018-08-24940OZS.U18.9400C20.250+0.7501034OZS.U18.9400P68.875+5.6251618
2018-08-24950OZS.U18.9500C18.000+1.8752342OZS.U18.9500P76.625+5.875800
2018-08-24960OZS.U18.9600C16.000-2.7501205OZS.U18.9600P84.625+6.2501831
2018-08-24970OZS.U18.9700C14.250-2.5001516OZS.U18.9700P92.750+6.5001206
2018-08-24980OZS.U18.9800C12.750-2.1252563OZS.U18.9800P101.250-0.2501334
2018-08-24990OZS.U18.9900C11.375-1.875716OZS.U18.9900P109.750+7.000319
2018-08-241000OZS.U18.10000C10.125+0.1256978OZS.U18.10000P118.500+7.1251601
2018-08-241010OZS.U18.10100C9.000-1.375425OZS.U18.10100P127.375+7.500123
2018-08-241020OZS.U18.10200C8.000-1.2504169OZS.U18.10200P136.375+7.7501593
2018-08-241030OZS.U18.10300C7.250-1.0003306OZS.U18.10300P145.625+8.000161
2018-08-241040OZS.U18.10400C6.500-0.8752531OZS.U18.10400P154.875+8.1251461
2018-08-241050OZS.U18.10500C5.750-0.7502241OZS.U18.10500P164.125+8.25062
2018-08-241060OZS.U18.10600C5.250-0.6252967OZS.U18.10600P173.500+8.250445
2018-08-241070OZS.U18.10700C4.625-0.625480OZS.U18.10700P182.875+8.2501
2018-08-241080OZS.U18.10800C4.250-0.5002274OZS.U18.10800P192.500+8.50039
2018-08-241090OZS.U18.10900C3.875-0.500299OZS.U18.10900P202.125+8.500 
2018-08-241100OZS.U18.11000C3.500-0.3756828OZS.U18.11000P211.750+8.62524
2018-08-241110OZS.U18.11100C3.125-0.375334OZS.U18.11100P221.375+8.625 
2018-08-241120OZS.U18.11200C2.875-0.375943OZS.U18.11200P231.125+8.6252
2018-08-241130OZS.U18.11300C2.625-0.25040OZS.U18.11300P240.875+8.750 
2018-08-241140OZS.U18.11400C2.375-0.2504538OZS.U18.11400P250.625+8.75017
2018-08-241150OZS.U18.11500C2.125-0.250314OZS.U18.11500P260.375+8.750 
2018-08-241160OZS.U18.11600C2.000-0.125443OZS.U18.11600P270.250+8.8757
2018-08-241170OZS.U18.11700C1.750-0.250429OZS.U18.11700P280.000+8.750 
2018-08-241180OZS.U18.11800C1.625-0.125458OZS.U18.11800P289.875+8.8757
2018-08-241190OZS.U18.11900C1.500-0.12594OZS.U18.11900P299.625+8.750 
2018-08-241200OZS.U18.12000C1.375-0.1253850OZS.U18.12000P309.500+8.8752
2018-08-241210OZS.U18.12100C1.250-0.12552OZS.U18.12100P319.375+8.875 
2018-08-241220OZS.U18.12200C1.125-0.1251016OZS.U18.12200P329.375+9.0007
2018-08-241230OZS.U18.12300C1.1250.000201OZS.U18.12300P339.250+8.875 
2018-08-241240OZS.U18.12400C1.000-0.125650OZS.U18.12400P349.250+9.0007
2018-08-241250OZS.U18.12500C0.875-0.125256OZS.U18.12500P359.125+8.875 
2018-08-241260OZS.U18.12600C0.8750.000369OZS.U18.12600P369.125+9.0003
2018-08-241270OZS.U18.12700C0.750-0.12540OZS.U18.12700P379.000+8.875 
2018-08-241280OZS.U18.12800C0.7500.000576OZS.U18.12800P389.000+9.000 
2018-08-241290OZS.U18.12900C0.625-0.12577OZS.U18.12900P398.875+8.875 
2018-08-241300OZS.U18.13000C0.6250.000686OZS.U18.13000P408.875+9.0001
2018-08-241310OZS.U18.13100C0.6250.000410OZS.U18.13100P418.875+9.000 
2018-08-241320OZS.U18.13200C0.500-0.125378OZS.U18.13200P428.750+8.875 
2018-08-241340OZS.U18.13400C0.500+0.125109OZS.U18.13400P448.750+9.000 
2018-08-241360OZS.U18.13600C0.3750.000155OZS.U18.13600P468.750+9.000 
2018-08-241380OZS.U18.13800C0.3750.000100OZS.U18.13800P488.750+9.000 
2018-08-241400OZS.U18.14000C0.2500.000319OZS.U18.14000P508.750+9.000 
2018-08-241420OZS.U18.14200C0.2500.000603OZS.U18.14200P528.750+9.000 
2018-08-241440OZS.U18.14400C0.250+0.12551OZS.U18.14400P548.750+9.000 
2018-08-241460OZS.U18.14600C0.1250.00075OZS.U18.14600P568.750+9.000 
2018-08-241480OZS.U18.14800C0.1250.000392OZS.U18.14800P588.750+9.000 
2018-08-241500OZS.U18.15000C0.1250.000123OZS.U18.15000P608.750+9.000 
2018-08-241520OZS.U18.15200C0.1250.00032OZS.U18.15200P628.750+9.000 
2018-08-241540OZS.U18.15400C0.1250.00037OZS.U18.15400P648.750+9.000 
2018-08-241560OZS.U18.15600C0.1250.000303OZS.U18.15600P668.750+9.000 
2018-08-241580OZS.U18.15800C0.1250.000193OZS.U18.15800P688.750+9.000 

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