S&P 500
2862.96
+5.91 +0.21%
Dow Indu
25822.29
+63.60 +0.25%
Nasdaq
7860.75
+39.74 +0.51%
Crude Oil
66.14
+0.30 +0.46%
Gold
1195.63
+1.63 +0.14%
Euro
1.157410
+0.005885 +0.51%
US Dollar
95.182
-0.030 -0.04%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZS.U18.ESOYBEANS Sep 2018 (E)873.50873.75869.75872.25-2.25-0.25%21:07add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-24420OZS.U18.4200C454.625-7.250 OZS.U18.4200P0.1250.000 
2018-08-24440OZS.U18.4400C434.625-7.250 OZS.U18.4400P0.1250.000 
2018-08-24460OZS.U18.4600C414.625-7.250 OZS.U18.4600P0.1250.000 
2018-08-24480OZS.U18.4800C394.625-7.250 OZS.U18.4800P0.1250.000 
2018-08-24500OZS.U18.5000C374.625-7.250 OZS.U18.5000P0.1250.000 
2018-08-24520OZS.U18.5200C354.625-7.250 OZS.U18.5200P0.1250.000 
2018-08-24540OZS.U18.5400C334.625-7.250 OZS.U18.5400P0.1250.000 
2018-08-24560OZS.U18.5600C314.625-7.250 OZS.U18.5600P0.1250.000 
2018-08-24580OZS.U18.5800C294.625-7.250 OZS.U18.5800P0.1250.000 
2018-08-24600OZS.U18.6000C274.625-7.250 OZS.U18.6000P0.1250.00020
2018-08-24620OZS.U18.6200C254.625-7.250 OZS.U18.6200P0.1250.0004
2018-08-24630OZS.U18.6300C244.625-7.250 OZS.U18.6300P0.1250.000 
2018-08-24640OZS.U18.6400C234.625-7.250 OZS.U18.6400P0.1250.000126
2018-08-24650OZS.U18.6500C224.625-7.250 OZS.U18.6500P0.1250.0004
2018-08-24660OZS.U18.6600C214.625-7.250 OZS.U18.6600P0.1250.000146
2018-08-24670OZS.U18.6700C204.625-7.2501OZS.U18.6700P0.1250.00048
2018-08-24680OZS.U18.6800C194.625-7.250 OZS.U18.6800P0.1250.000167
2018-08-24690OZS.U18.6900C184.625-7.2504OZS.U18.6900P0.1250.00040
2018-08-24700OZS.U18.7000C174.625-7.250 OZS.U18.7000P0.1250.0001193
2018-08-24710OZS.U18.7100C164.625-7.2502OZS.U18.7100P0.1250.000333
2018-08-24720OZS.U18.7200C154.625-7.25047OZS.U18.7200P0.1250.000651
2018-08-24730OZS.U18.7300C144.625-7.25025OZS.U18.7300P0.1250.000614
2018-08-24740OZS.U18.7400C134.625-7.25045OZS.U18.7400P0.1250.000862
2018-08-24750OZS.U18.7500C124.625-7.25031OZS.U18.7500P0.1250.0002272
2018-08-24760OZS.U18.7600C114.625-7.25069OZS.U18.7600P0.1250.000816
2018-08-24770OZS.U18.7700C104.625-7.25035OZS.U18.7700P0.1250.000698
2018-08-24780OZS.U18.7800C94.625-7.25051OZS.U18.7800P0.1250.0002251
2018-08-24790OZS.U18.7900C84.625-7.25075OZS.U18.7900P0.1250.0001470
2018-08-24800OZS.U18.8000C74.625-7.250261OZS.U18.8000P0.1250.0006819
2018-08-24810OZS.U18.8100C64.625-7.25099OZS.U18.8100P0.1250.0002163
2018-08-24820OZS.U18.8200C54.750-7.250229OZS.U18.8200P0.2500.0005230
2018-08-24830OZS.U18.8300C44.875-7.250682OZS.U18.8300P0.3750.0004875
2018-08-24840OZS.U18.8400C35.125-7.2501868OZS.U18.8400P0.6250.0005002
2018-08-24850OZS.U18.8500C25.750-7.2501638OZS.U18.8500P1.2500.0004560
2018-08-24860OZS.U18.8600C17.250-7.0002568OZS.U18.8600P3.250+0.5004466
2018-08-24870OZS.U18.8700C8.125-2.1251505OZS.U18.8700P7.750+2.0003169
2018-08-24880OZS.U18.8800C4.125-1.3755706OZS.U18.8800P11.750+0.7503710
2018-08-24890OZS.U18.8900C2.750-3.8754574OZS.U18.8900P18.250+3.3751511
2018-08-24900OZS.U18.9000C1.250-0.1257609OZS.U18.9000P26.875+4.6251698
2018-08-24910OZS.U18.9100C0.750-1.6253672OZS.U18.9100P36.250+5.625888
2018-08-24920OZS.U18.9200C0.500-1.1254717OZS.U18.9200P46.000+6.125950
2018-08-24930OZS.U18.9300C0.250-0.7502139OZS.U18.9300P55.750+6.500970
2018-08-24940OZS.U18.9400C0.250+0.1254911OZS.U18.9400P65.625+6.6251549
2018-08-24950OZS.U18.9500C0.125-0.3756179OZS.U18.9500P75.625+6.875836
2018-08-24960OZS.U18.9600C0.125-0.2504331OZS.U18.9600P85.625+7.0001705
2018-08-24970OZS.U18.9700C0.125-0.1253025OZS.U18.9700P95.625+7.1251204
2018-08-24980OZS.U18.9800C0.1250.0003179OZS.U18.9800P105.625+7.2501297
2018-08-24990OZS.U18.9900C0.1250.0001439OZS.U18.9900P115.625+7.250317
2018-08-241000OZS.U18.10000C0.1250.0009171OZS.U18.10000P125.625+7.2501627
2018-08-241010OZS.U18.10100C0.1250.0002408OZS.U18.10100P135.625+7.250142
2018-08-241020OZS.U18.10200C0.1250.0002937OZS.U18.10200P145.625+7.2501682
2018-08-241030OZS.U18.10300C0.1250.0003262OZS.U18.10300P155.625+7.250262
2018-08-241040OZS.U18.10400C0.1250.0003691OZS.U18.10400P165.625+7.2501319
2018-08-241050OZS.U18.10500C0.1250.0004041OZS.U18.10500P175.625+7.25062
2018-08-241060OZS.U18.10600C0.1250.0003636OZS.U18.10600P185.625+7.250356
2018-08-241070OZS.U18.10700C0.1250.000693OZS.U18.10700P195.625+7.2501
2018-08-241080OZS.U18.10800C0.1250.0002557OZS.U18.10800P205.625+7.2505
2018-08-241090OZS.U18.10900C0.1250.000342OZS.U18.10900P215.625+7.2501
2018-08-241100OZS.U18.11000C0.1250.0009265OZS.U18.11000P225.625+7.2505
2018-08-241110OZS.U18.11100C0.1250.000689OZS.U18.11100P235.625+7.250 
2018-08-241120OZS.U18.11200C0.1250.0001357OZS.U18.11200P245.625+7.2501
2018-08-241130OZS.U18.11300C0.1250.000259OZS.U18.11300P255.625+7.250 
2018-08-241140OZS.U18.11400C0.1250.0004562OZS.U18.11400P265.625+7.25017
2018-08-241150OZS.U18.11500C0.1250.000496OZS.U18.11500P275.625+7.250 
2018-08-241160OZS.U18.11600C0.1250.000875OZS.U18.11600P285.625+7.2507
2018-08-241170OZS.U18.11700C0.1250.000643OZS.U18.11700P295.625+7.250 
2018-08-241180OZS.U18.11800C0.1250.000436OZS.U18.11800P305.625+7.2507
2018-08-241190OZS.U18.11900C0.1250.00093OZS.U18.11900P315.625+7.2501
2018-08-241200OZS.U18.12000C0.1250.0003971OZS.U18.12000P325.625+7.2502
2018-08-241210OZS.U18.12100C0.1250.000162OZS.U18.12100P335.625+7.250 
2018-08-241220OZS.U18.12200C0.1250.000990OZS.U18.12200P345.625+7.2507
2018-08-241230OZS.U18.12300C0.1250.000209OZS.U18.12300P355.625+7.250 
2018-08-241240OZS.U18.12400C0.1250.000647OZS.U18.12400P365.625+7.2507
2018-08-241250OZS.U18.12500C0.1250.000274OZS.U18.12500P375.625+7.250 
2018-08-241260OZS.U18.12600C0.1250.000511OZS.U18.12600P385.625+7.2503
2018-08-241270OZS.U18.12700C0.1250.00041OZS.U18.12700P395.625+7.250 
2018-08-241280OZS.U18.12800C0.1250.000319OZS.U18.12800P405.625+7.250 
2018-08-241290OZS.U18.12900C0.1250.00067OZS.U18.12900P415.625+7.250 
2018-08-241300OZS.U18.13000C0.1250.000687OZS.U18.13000P425.625+7.2501
2018-08-241310OZS.U18.13100C0.1250.000504OZS.U18.13100P435.625+7.250 
2018-08-241320OZS.U18.13200C0.1250.000447OZS.U18.13200P445.625+7.250 
2018-08-241340OZS.U18.13400C0.1250.000114OZS.U18.13400P465.625+7.250 
2018-08-241360OZS.U18.13600C0.1250.000137OZS.U18.13600P485.625+7.250 
2018-08-241380OZS.U18.13800C0.1250.000102OZS.U18.13800P505.625+7.375 
2018-08-241400OZS.U18.14000C0.1250.000319OZS.U18.14000P525.625+7.375 
2018-08-241420OZS.U18.14200C0.1250.000603OZS.U18.14200P545.625+7.375 
2018-08-241440OZS.U18.14400C0.1250.00051OZS.U18.14400P565.625+7.375 
2018-08-241460OZS.U18.14600C0.1250.00075OZS.U18.14600P585.625+7.375 
2018-08-241480OZS.U18.14800C0.1250.00071OZS.U18.14800P605.500+7.250 
2018-08-241500OZS.U18.15000C0.1250.000123OZS.U18.15000P625.500+7.250 
2018-08-241520OZS.U18.15200C0.1250.00032OZS.U18.15200P645.500+7.250 
2018-08-241540OZS.U18.15400C0.1250.00037OZS.U18.15400P665.500+7.250 
2018-08-241560OZS.U18.15600C0.1250.000303OZS.U18.15600P685.500+7.250 
2018-08-241580OZS.U18.15800C0.1250.000193OZS.U18.15800P705.500+7.250 

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