S&P 500
2855.72
+5.59 +0.20%
Dow Indu
25784.80
+115.48 +0.45%
Nasdaq
7810.65
-5.68 -0.07%
Crude Oil
65.36
+0.15 +0.23%
Gold
1185.530
+0.355 +0.03%
Euro
1.141675
-0.001145 -0.10%
US Dollar
96.140
+0.008 +0.01%
Strong

Options Chain SOYBEANS Nov 2018 (E) (CBOT:ZS.X18.E)

MarketNameOpenHighLowLastChangePctTime
ZS.X18.ESOYBEANS Nov 2018 (E)900.25907.00893.50895.25+2.50+0.28%10:07add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-10-26300OZS.X18.3000C592.75-4.2544OZS.X18.3000P0.1250.00020
2018-10-26440OZS.X18.4400C452.750-4.250 OZS.X18.4400P0.1250.000 
2018-10-26460OZS.X18.4600C432.750-4.250 OZS.X18.4600P0.1250.000 
2018-10-26480OZS.X18.4800C412.750-4.250 OZS.X18.4800P0.1250.000 
2018-10-26500OZS.X18.5000C392.750-4.250 OZS.X18.5000P0.1250.000 
2018-10-26520OZS.X18.5200C372.750-4.250 OZS.X18.5200P0.1250.000 
2018-10-26540OZS.X18.5400C352.750-4.250 OZS.X18.5400P0.1250.000 
2018-10-26560OZS.X18.5600C332.750-4.250 OZS.X18.5600P0.1250.00021
2018-10-26580OZS.X18.5800C312.750-4.250 OZS.X18.5800P0.1250.0006
2018-10-26600OZS.X18.6000C292.750-4.250 OZS.X18.6000P0.1250.000121
2018-10-26620OZS.X18.6200C272.750-4.250 OZS.X18.6200P0.1250.000341
2018-10-26640OZS.X18.6400C252.750-4.250 OZS.X18.6400P0.1250.00099
2018-10-26660OZS.X18.6600C232.750-4.250 OZS.X18.6600P0.1250.000402
2018-10-26670    OZS.X18.6700P0.1250.0006
2018-10-26680OZS.X18.6800C212.750-4.250 OZS.X18.6800P0.2500.000323
2018-10-26690    OZS.X18.6900P0.250-0.1257
2018-10-26700OZS.X18.7000C192.875-4.250150OZS.X18.7000P0.3750.00014065
2018-10-26710    OZS.X18.7100P0.5000.00073
2018-10-26720OZS.X18.7200C173.125-4.125 OZS.X18.7200P0.6250.0001187
2018-10-26730    OZS.X18.7300P0.875+0.125353
2018-10-26740OZS.X18.7400C153.500-4.12550OZS.X18.7400P1.1250.0004045
2018-10-26750    OZS.X18.7500P1.375+0.125663
2018-10-26760OZS.X18.7600C134.250-4.000 OZS.X18.7600P1.625-0.2504496
2018-10-26770    OZS.X18.7700P2.125-0.2501019
2018-10-26780OZS.X18.7800C115.375-3.87511OZS.X18.7800P2.875-0.1255585
2018-10-26790    OZS.X18.7900P3.500-0.3751060
2018-10-26800OZS.X18.8000C97.375-3.625942OZS.X18.8000P4.500-0.50018979
2018-10-26810OZS.X18.8100C88.625-3.6251OZS.X18.8100P5.250-0.875804
2018-10-26820OZS.X18.8200C80.375+7.625164OZS.X18.8200P7.375-0.5007900
2018-10-26830OZS.X18.8300C72.500-3.0002OZS.X18.8300P9.125-0.7502693
2018-10-26840OZS.X18.8400C64.875+5.1253216OZS.X18.8400P11.500-0.75014473
2018-10-26850OZS.X18.8500C57.750-2.50049OZS.X18.8500P14.125-1.0005179
2018-10-26860OZS.X18.8600C51.125-2.2503935OZS.X18.8600P17.500-1.00020828
2018-10-26870OZS.X18.8700C45.000+8.375321OZS.X18.8700P21.000-1.3752597
2018-10-26880OZS.X18.8800C40.000+0.6256659OZS.X18.8800P25.625-1.00012485
2018-10-26890OZS.X18.8900C37.000+2.7501371OZS.X18.8900P29.750-1.7501508
2018-10-26900OZS.X18.9000C31.000+1.37515230OZS.X18.9000P32.250-4.6258280
2018-10-26910OZS.X18.9100C27.250+1.5001044OZS.X18.9100P37.500-5.500649
2018-10-26920OZS.X18.9200C24.125+1.7509262OZS.X18.9200P44.500-5.0005937
2018-10-26930OZS.X18.9300C20.375+1.0001516OZS.X18.9300P56.500+3.37548
2018-10-26940OZS.X18.9400C17.500+0.62512868OZS.X18.9400P64.000-8.6258823
2018-10-26950OZS.X18.9500C14.750+3.2507213OZS.X18.9500P71.750+3.87516
2018-10-26960OZS.X18.9600C13.500+0.75014263OZS.X18.9600P79.750+3.8759259
2018-10-26970OZS.X18.9700C12.625+1.500918OZS.X18.9700P88.125+4.0001
2018-10-26980OZS.X18.9800C10.000+0.2508719OZS.X18.9800P86.750-10.0004267
2018-10-26990OZS.X18.9900C9.250+0.625862    
2018-10-261000OZS.X18.10000C7.875+0.25031881OZS.X18.10000P114.500+4.2506288
2018-10-261010OZS.X18.10100C6.750+0.125627OZS.X18.10100P123.625+4.2502
2018-10-261020OZS.X18.10200C6.0000.0009584OZS.X18.10200P132.875+4.3758151
2018-10-261030OZS.X18.10300C5.250+1.375504OZS.X18.10300P142.125+4.25050
2018-10-261040OZS.X18.10400C4.875+0.25010564OZS.X18.10400P151.500+4.2503804
2018-10-261050OZS.X18.10500C4.375+0.1251758    
2018-10-261060OZS.X18.10600C4.000+0.25010502OZS.X18.10600P170.625+4.250816
2018-10-261070OZS.X18.10700C3.3750.000437    
2018-10-261080OZS.X18.10800C3.500+0.3754649OZS.X18.10800P189.875+4.375742
2018-10-261090OZS.X18.10900C3.250+0.500275    
2018-10-261100OZS.X18.11000C2.625+0.12528380OZS.X18.11000P209.250+4.2501572
2018-10-261110OZS.X18.11100C2.2500.000122    
2018-10-261120OZS.X18.11200C2.250+0.1254497OZS.X18.11200P228.875+4.250396
2018-10-261130OZS.X18.11300C1.8750.00044    
2018-10-261140OZS.X18.11400C1.875+0.1254056OZS.X18.11400P248.500+4.250935
2018-10-261150OZS.X18.11500C1.500-0.125158    
2018-10-261160OZS.X18.11600C1.5000.0005941OZS.X18.11600P268.125+4.250299
2018-10-261180OZS.X18.11800C1.375+0.1252172OZS.X18.11800P287.875+4.25073
2018-10-261200OZS.X18.12000C1.0000.00027250OZS.X18.12000P307.750+4.250921
2018-10-261220OZS.X18.12200C1.000+0.1251227OZS.X18.12200P327.500+4.12575
2018-10-261240OZS.X18.12400C0.875+0.1254397OZS.X18.12400P347.375+4.125136
2018-10-261260OZS.X18.12600C0.6250.0001457OZS.X18.12600P367.375+4.25043
2018-10-261280OZS.X18.12800C0.5000.0001287OZS.X18.12800P387.250+4.25041
2018-10-261300OZS.X18.13000C0.5000.0009298OZS.X18.13000P407.250+4.25034
2018-10-261320OZS.X18.13200C0.3750.0001507OZS.X18.13200P427.250+4.25025
2018-10-261340OZS.X18.13400C0.3750.000479OZS.X18.13400P447.250+4.25041
2018-10-261360OZS.X18.13600C0.3750.000465OZS.X18.13600P467.250+4.25032
2018-10-261380OZS.X18.13800C0.375+0.1251060OZS.X18.13800P487.250+4.2501
2018-10-261400OZS.X18.14000C0.250+0.1254834OZS.X18.14000P507.250+4.250 
2018-10-261420OZS.X18.14200C0.250+0.125271OZS.X18.14200P527.250+4.250 
2018-10-261440OZS.X18.14400C0.250+0.125392OZS.X18.14400P547.250+4.250 
2018-10-261460OZS.X18.14600C0.250+0.125163OZS.X18.14600P567.250+4.2501
2018-10-261480OZS.X18.14800C0.250+0.1251330OZS.X18.14800P587.250+4.2501
2018-10-261500OZS.X18.15000C0.1250.0002174OZS.X18.15000P607.250+4.250 
2018-10-261520OZS.X18.15200C0.1250.000257OZS.X18.15200P627.250+4.250 
2018-10-261540OZS.X18.15400C0.1250.000270OZS.X18.15400P647.250+4.250 
2018-10-261560OZS.X18.15600C0.1250.000324OZS.X18.15600P667.250+4.250 
2018-10-261580OZS.X18.15800C0.1250.000306OZS.X18.15800P687.250+4.25024

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