S&P 500
2493.75
-8.47 -0.34%
Dow Indu
22270.61
-78.98 -0.35%
Nasdaq
6361.51
-65.41 -1.02%
Crude Oil
51.79
+1.13 +2.23%
Gold
1302.620
+10.245 +0.79%
Euro
1.186825
-0.006255 -0.52%
US Dollar
92.675
+0.428 +0.46%
Strong

Options Chain SOYBEANS Nov 2017 (E) (CBOT:ZS.X17.E)

MarketNameOpenHighLowLastChangePctTime
ZS.X17.ESOYBEANS Nov 2017 (E)983.50985.75971.25973.25-11.00-1.12%12:42add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-10-27440OZS.X17.4400C544.25+13.50 OZS.X17.4400P0.1250.000 
2017-10-27460OZS.X17.4600C524.250+13.500 OZS.X17.4600P0.1250.000 
2017-10-27480OZS.X17.4800C504.250+13.500 OZS.X17.4800P0.1250.000 
2017-10-27500OZS.X17.5000C484.250+13.500 OZS.X17.5000P0.1250.000 
2017-10-27520OZS.X17.5200C464.250+13.500 OZS.X17.5200P0.1250.000 
2017-10-27540OZS.X17.5400C444.250+13.500 OZS.X17.5400P0.1250.000 
2017-10-27560OZS.X17.5600C424.250+13.500 OZS.X17.5600P0.1250.000 
2017-10-27580OZS.X17.5800C404.250+13.5001OZS.X17.5800P0.1250.000 
2017-10-27600OZS.X17.6000C384.250+13.500 OZS.X17.6000P0.1250.000262
2017-10-27620OZS.X17.6200C364.250+13.500 OZS.X17.6200P0.1250.000246
2017-10-27640OZS.X17.6400C344.250+13.500 OZS.X17.6400P0.1250.000 
2017-10-27660OZS.X17.6600C324.250+13.500 OZS.X17.6600P0.1250.000 
2017-10-27680OZS.X17.6800C304.250+13.500 OZS.X17.6800P0.1250.000205
2017-10-27690OZS.X17.6900C294.250+13.500 OZS.X17.6900P0.1250.000 
2017-10-27700OZS.X17.7000C284.250+13.500160OZS.X17.7000P0.1250.000960
2017-10-27710OZS.X17.7100C274.250+13.500 OZS.X17.7100P0.1250.000 
2017-10-27720OZS.X17.7200C264.250+13.500 OZS.X17.7200P0.1250.0002893
2017-10-27730OZS.X17.7300C254.250+13.5001OZS.X17.7300P0.1250.000118
2017-10-27740OZS.X17.7400C244.250+13.500 OZS.X17.7400P0.1250.000655
2017-10-27750OZS.X17.7500C234.250+13.500 OZS.X17.7500P0.1250.000100
2017-10-27760OZS.X17.7600C224.250+13.50010OZS.X17.7600P0.1250.0001351
2017-10-27770OZS.X17.7700C214.250+13.50020OZS.X17.7700P0.1250.00039
2017-10-27780OZS.X17.7800C204.250+13.50020OZS.X17.7800P0.1250.0001330
2017-10-27790OZS.X17.7900C194.250+13.50010OZS.X17.7900P0.1250.000255
2017-10-27800OZS.X17.8000C184.250+13.50057OZS.X17.8000P0.1250.00015128
2017-10-27810OZS.X17.8100C174.250+13.375 OZS.X17.8100P0.125-0.125660
2017-10-27820OZS.X17.8200C164.250+13.375 OZS.X17.8200P0.125-0.1253657
2017-10-27830OZS.X17.8300C154.250+13.37530OZS.X17.8300P0.125-0.125729
2017-10-27840OZS.X17.8400C144.375+13.5008OZS.X17.8400P0.2500.00011775
2017-10-27850OZS.X17.8500C134.375+13.375 OZS.X17.8500P0.250-0.1253853
2017-10-27860OZS.X17.8600C124.500+13.375339OZS.X17.8600P0.3750.00014743
2017-10-27870OZS.X17.8700C114.500+13.25012OZS.X17.8700P0.3750.0003593
2017-10-27880OZS.X17.8800C104.625+13.250702OZS.X17.8800P0.375-0.1258990
2017-10-27890OZS.X17.8900C94.750+13.12580OZS.X17.8900P0.750+0.1252462
2017-10-27900OZS.X17.9000C85.000+13.0002014OZS.X17.9000P0.875-0.50028020
2017-10-27910OZS.X17.9100C75.250+12.750162OZS.X17.9100P1.125-0.7506208
2017-10-27920OZS.X17.9200C65.750+12.3753736OZS.X17.9200P2.000+0.37518059
2017-10-27930OZS.X17.9300C56.500+11.7501719OZS.X17.9300P3.000+0.6256086
2017-10-27940OZS.X17.9400C47.750+11.1257113OZS.X17.9400P4.750+1.25017063
2017-10-27950OZS.X17.9500C39.500+10.0004367OZS.X17.9500P7.250+2.00017695
2017-10-27960OZS.X17.9600C25.375-6.87512473OZS.X17.9600P10.750+2.75019802
2017-10-27970OZS.X17.9700C18.375-7.3756746OZS.X17.9700P16.000+4.5008111
2017-10-27980OZS.X17.9800C13.625-6.62513126OZS.X17.9800P21.000+5.00010070
2017-10-27990OZS.X17.9900C10.875-4.7506299OZS.X17.9900P27.375+6.0001183
2017-10-271000OZS.X17.10000C8.000-4.00026744OZS.X17.10000P35.000+7.25010439
2017-10-271010OZS.X17.10100C5.875-3.2503488OZS.X17.10100P34.875-10.500733
2017-10-271020OZS.X17.10200C4.500-2.50011637OZS.X17.10200P52.875+10.1255769
2017-10-271030OZS.X17.10300C3.625-1.7503524OZS.X17.10300P51.125-11.625237
2017-10-271040OZS.X17.10400C2.750-1.50010558OZS.X17.10400P59.875-12.2504418
2017-10-271050OZS.X17.10500C2.125-1.2504740OZS.X17.10500P69.000-12.50080
2017-10-271060OZS.X17.10600C1.750-0.8756885OZS.X17.10600P78.250-12.875790
2017-10-271070OZS.X17.10700C2.125+0.3751842OZS.X17.10700P87.750-13.12513
2017-10-271080OZS.X17.10800C1.125-0.7505096OZS.X17.10800P97.500-13.125405
2017-10-271090OZS.X17.10900C1.000-0.5001006OZS.X17.10900P107.125-13.25020
2017-10-271100OZS.X17.11000C0.875-0.50020172OZS.X17.11000P117.000-13.2502106
2017-10-271110OZS.X17.11100C1.125+0.1251980OZS.X17.11100P126.750-13.37510
2017-10-271120OZS.X17.11200C1.000+0.1255558OZS.X17.11200P136.625-13.375140
2017-10-271130OZS.X17.11300C0.875+0.125996OZS.X17.11300P146.500-13.375 
2017-10-271140OZS.X17.11400C0.625-0.1256567OZS.X17.11400P156.375-13.500172
2017-10-271150OZS.X17.11500C0.750+0.1252019OZS.X17.11500P166.375-13.375 
2017-10-271160OZS.X17.11600C0.375-0.2503671OZS.X17.11600P176.250-13.37571
2017-10-271170OZS.X17.11700C0.250-0.250599OZS.X17.11700P186.125-13.500 
2017-10-271180OZS.X17.11800C0.5000.0003512OZS.X17.11800P196.125-13.50051
2017-10-271190OZS.X17.11900C0.5000.000637OZS.X17.11900P206.125-13.500 
2017-10-271200OZS.X17.12000C0.3750.00019211OZS.X17.12000P216.000-13.500388
2017-10-271210OZS.X17.12100C0.3750.000687OZS.X17.12100P226.000-13.50010
2017-10-271220OZS.X17.12200C0.3750.0001146OZS.X17.12200P236.000-13.50020
2017-10-271230OZS.X17.12300C0.2500.000302OZS.X17.12300P245.875-13.500 
2017-10-271240OZS.X17.12400C0.125-0.1255437OZS.X17.12400P255.875-13.500120
2017-10-271250OZS.X17.12500C0.2500.0001411OZS.X17.12500P265.875-13.50020
2017-10-271260OZS.X17.12600C0.2500.0003270OZS.X17.12600P275.875-13.50010
2017-10-271270OZS.X17.12700C0.2500.000473OZS.X17.12700P285.875-13.50010
2017-10-271280OZS.X17.12800C0.2500.0001661OZS.X17.12800P295.875-13.500160
2017-10-271300OZS.X17.13000C0.1250.00012013OZS.X17.13000P315.750-13.500 
2017-10-271320OZS.X17.13200C0.1250.0001080OZS.X17.13200P335.750-13.500 
2017-10-271340OZS.X17.13400C0.1250.000925OZS.X17.13400P355.750-13.500 
2017-10-271360OZS.X17.13600C0.1250.000419OZS.X17.13600P375.750-13.500 
2017-10-271380OZS.X17.13800C0.1250.000570OZS.X17.13800P395.750-13.500 
2017-10-271400OZS.X17.14000C0.1250.0006765OZS.X17.14000P415.750-13.500125
2017-10-271420OZS.X17.14200C0.1250.000176OZS.X17.14200P435.750-13.500 
2017-10-271440OZS.X17.14400C0.1250.000325OZS.X17.14400P455.750-13.500 
2017-10-271460OZS.X17.14600C0.1250.000571OZS.X17.14600P475.750-13.500 
2017-10-271480OZS.X17.14800C0.1250.000316OZS.X17.14800P495.750-13.500 
2017-10-271500OZS.X17.15000C0.1250.0003206OZS.X17.15000P515.750-13.5003
2017-10-271520OZS.X17.15200C0.1250.000220OZS.X17.15200P535.750-13.500 
2017-10-271540OZS.X17.15400C0.1250.000326OZS.X17.15400P555.750-13.5001
2017-10-271560OZS.X17.15600C0.1250.0001507OZS.X17.15600P575.750-13.500 
2017-10-271600OZS.X17.16000C0.1250.000555OZS.X17.16000P615.750-13.500 
2017-10-272000OZS.X17.20000C0.1250.0002638OZS.X17.20000P1015.750-13.5001

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