S&P 500
2755.88
-11.90 -0.43%
Dow Indu
25317.41
-126.93 -0.50%
Nasdaq
7473.59
+24.56 +0.33%
Crude Oil
69.25
-0.11 -0.16%
Gold
1223.83
-0.37 -0.03%
Euro
1.145835
-0.000440 -0.04%
US Dollar
96.064
+0.041 +0.04%
Weak

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

MarketNameOpenHighLowLastChangePctTime
ZS.U18.ESOYBEANS Sep 2018 (E)828.25831.75828.25821.50-1.25-0.15%set 13:07add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-24420OZS.U18.4200C422.1250.00050OZS.U18.4200P0.1250.000 
2018-08-24440OZS.U18.4400C402.1250.000 OZS.U18.4400P0.1250.000 
2018-08-24460OZS.U18.4600C382.1250.000 OZS.U18.4600P0.1250.000 
2018-08-24480OZS.U18.4800C362.1250.000 OZS.U18.4800P0.1250.000 
2018-08-24500OZS.U18.5000C342.1250.000 OZS.U18.5000P0.1250.000 
2018-08-24520OZS.U18.5200C322.1250.000 OZS.U18.5200P0.1250.000 
2018-08-24540OZS.U18.5400C302.1250.000 OZS.U18.5400P0.1250.000 
2018-08-24560OZS.U18.5600C282.1250.000 OZS.U18.5600P0.1250.000 
2018-08-24580OZS.U18.5800C262.1250.000 OZS.U18.5800P0.1250.000 
2018-08-24600OZS.U18.6000C242.1250.000 OZS.U18.6000P0.1250.00020
2018-08-24620OZS.U18.6200C222.1250.000 OZS.U18.6200P0.1250.0004
2018-08-24630OZS.U18.6300C212.1250.000 OZS.U18.6300P0.1250.000 
2018-08-24640OZS.U18.6400C202.1250.000 OZS.U18.6400P0.1250.000126
2018-08-24650OZS.U18.6500C192.1250.000 OZS.U18.6500P0.1250.0004
2018-08-24660OZS.U18.6600C182.1250.000 OZS.U18.6600P0.1250.000146
2018-08-24670OZS.U18.6700C172.1250.0001OZS.U18.6700P0.1250.00048
2018-08-24680OZS.U18.6800C162.1250.000 OZS.U18.6800P0.1250.000167
2018-08-24690OZS.U18.6900C152.1250.0004OZS.U18.6900P0.1250.00040
2018-08-24700OZS.U18.7000C142.1250.000 OZS.U18.7000P0.1250.0001193
2018-08-24710OZS.U18.7100C132.1250.0002OZS.U18.7100P0.1250.000333
2018-08-24720OZS.U18.7200C122.1250.00047OZS.U18.7200P0.1250.000651
2018-08-24730OZS.U18.7300C112.1250.00025OZS.U18.7300P0.1250.000614
2018-08-24740OZS.U18.7400C102.1250.00045OZS.U18.7400P0.1250.000862
2018-08-24750OZS.U18.7500C92.1250.00029OZS.U18.7500P0.1250.0002272
2018-08-24760OZS.U18.7600C82.1250.00069OZS.U18.7600P0.1250.000816
2018-08-24770OZS.U18.7700C72.1250.00035OZS.U18.7700P0.1250.000698
2018-08-24780OZS.U18.7800C62.1250.00046OZS.U18.7800P0.1250.0002151
2018-08-24790OZS.U18.7900C52.1250.00075OZS.U18.7900P0.1250.0001430
2018-08-24800OZS.U18.8000C42.1250.000261OZS.U18.8000P0.1250.0006818
2018-08-24810OZS.U18.8100C32.125-0.12599OZS.U18.8100P0.125-0.1251808
2018-08-24820OZS.U18.8200C22.125-0.250220OZS.U18.8200P0.125-0.2505244
2018-08-24830OZS.U18.8300C12.125-0.750681OZS.U18.8300P0.125-0.7504622
2018-08-24840OZS.U18.8400C2.000-3.0001610OZS.U18.8400P0.125-2.8755111
2018-08-24850OZS.U18.8500C0.125-1.2501389OZS.U18.8500P8.000-1.3753059
2018-08-24860OZS.U18.8600C0.125-0.2502648OZS.U18.8600P18.125-0.2503448
2018-08-24870OZS.U18.8700C0.1250.0001726OZS.U18.8700P28.1250.0002694
2018-08-24880OZS.U18.8800C0.1250.0005731OZS.U18.8800P38.1250.0003335
2018-08-24890OZS.U18.8900C0.1250.0003932OZS.U18.8900P48.1250.0001460
2018-08-24900OZS.U18.9000C0.1250.0006880OZS.U18.9000P58.1250.0001620
2018-08-24910OZS.U18.9100C0.1250.0003530OZS.U18.9100P68.1250.000845
2018-08-24920OZS.U18.9200C0.1250.0004720OZS.U18.9200P78.1250.000932
2018-08-24930OZS.U18.9300C0.1250.0001898OZS.U18.9300P88.1250.000840
2018-08-24940OZS.U18.9400C0.1250.0004882OZS.U18.9400P98.1250.0001546
2018-08-24950OZS.U18.9500C0.1250.0005927OZS.U18.9500P108.1250.000833
2018-08-24960OZS.U18.9600C0.1250.0004283OZS.U18.9600P118.1250.0001571
2018-08-24970OZS.U18.9700C0.1250.0003040OZS.U18.9700P128.1250.0001228
2018-08-24980OZS.U18.9800C0.1250.0003179OZS.U18.9800P138.1250.0001295
2018-08-24990OZS.U18.9900C0.1250.0001431OZS.U18.9900P148.1250.000293
2018-08-241000OZS.U18.10000C0.1250.0009171OZS.U18.10000P158.1250.0001584
2018-08-241010OZS.U18.10100C0.1250.0002408OZS.U18.10100P168.1250.000142
2018-08-241020OZS.U18.10200C0.1250.0002906OZS.U18.10200P178.1250.0001516
2018-08-241030OZS.U18.10300C0.1250.0003262OZS.U18.10300P188.1250.000204
2018-08-241040OZS.U18.10400C0.1250.0003691OZS.U18.10400P198.1250.0001274
2018-08-241050OZS.U18.10500C0.1250.0004041OZS.U18.10500P208.1250.00043
2018-08-241060OZS.U18.10600C0.1250.0003636OZS.U18.10600P218.1250.000293
2018-08-241070OZS.U18.10700C0.1250.000693OZS.U18.10700P228.1250.0001
2018-08-241080OZS.U18.10800C0.1250.0002557OZS.U18.10800P238.1250.0005
2018-08-241090OZS.U18.10900C0.1250.000342OZS.U18.10900P248.1250.0001
2018-08-241100OZS.U18.11000C0.1250.0009265OZS.U18.11000P258.1250.0005
2018-08-241110OZS.U18.11100C0.1250.000689OZS.U18.11100P268.1250.000 
2018-08-241120OZS.U18.11200C0.1250.0001357OZS.U18.11200P278.1250.0001
2018-08-241130OZS.U18.11300C0.1250.000259OZS.U18.11300P288.1250.000 
2018-08-241140OZS.U18.11400C0.1250.0004562OZS.U18.11400P298.1250.00017
2018-08-241150OZS.U18.11500C0.1250.000496OZS.U18.11500P308.1250.000 
2018-08-241160OZS.U18.11600C0.1250.000875OZS.U18.11600P318.1250.0006
2018-08-241170OZS.U18.11700C0.1250.000643OZS.U18.11700P328.1250.000 
2018-08-241180OZS.U18.11800C0.1250.000436OZS.U18.11800P338.1250.0007
2018-08-241190OZS.U18.11900C0.1250.00093OZS.U18.11900P348.1250.0001
2018-08-241200OZS.U18.12000C0.1250.0003971OZS.U18.12000P358.1250.0002
2018-08-241210OZS.U18.12100C0.1250.000165OZS.U18.12100P368.1250.000 
2018-08-241220OZS.U18.12200C0.1250.000990OZS.U18.12200P378.1250.0007
2018-08-241230OZS.U18.12300C0.1250.000209OZS.U18.12300P388.1250.000 
2018-08-241240OZS.U18.12400C0.1250.000647OZS.U18.12400P398.1250.0007
2018-08-241250OZS.U18.12500C0.1250.000274OZS.U18.12500P408.1250.000 
2018-08-241260OZS.U18.12600C0.1250.000511OZS.U18.12600P418.1250.0003
2018-08-241270OZS.U18.12700C0.1250.00041OZS.U18.12700P428.1250.000 
2018-08-241280OZS.U18.12800C0.1250.000319OZS.U18.12800P438.1250.000 
2018-08-241290OZS.U18.12900C0.1250.00067OZS.U18.12900P448.1250.000 
2018-08-241300OZS.U18.13000C0.1250.000687OZS.U18.13000P458.1250.0001
2018-08-241310OZS.U18.13100C0.1250.000504OZS.U18.13100P468.1250.000 
2018-08-241320OZS.U18.13200C0.1250.000447OZS.U18.13200P478.1250.000 
2018-08-241340OZS.U18.13400C0.1250.000114OZS.U18.13400P498.1250.000 
2018-08-241360OZS.U18.13600C0.1250.000137OZS.U18.13600P518.1250.000 
2018-08-241380OZS.U18.13800C0.1250.000102OZS.U18.13800P538.1250.000 
2018-08-241400OZS.U18.14000C0.1250.000319OZS.U18.14000P558.1250.000 
2018-08-241420OZS.U18.14200C0.1250.000603OZS.U18.14200P578.1250.000 
2018-08-241440OZS.U18.14400C0.1250.00051OZS.U18.14400P598.1250.000 
2018-08-241460OZS.U18.14600C0.1250.00075OZS.U18.14600P618.1250.000 
2018-08-241480OZS.U18.14800C0.1250.00071OZS.U18.14800P638.1250.000 
2018-08-241500OZS.U18.15000C0.1250.000123OZS.U18.15000P658.1250.000 
2018-08-241520OZS.U18.15200C0.1250.00032OZS.U18.15200P678.1250.000 
2018-08-241540OZS.U18.15400C0.1250.00037OZS.U18.15400P698.1250.000 
2018-08-241560OZS.U18.15600C0.1250.000303OZS.U18.15600P718.1250.000 
2018-08-241580OZS.U18.15800C0.1250.000193OZS.U18.15800P738.1250.000 

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