S&P 500
2759.88
+10.12 +0.37%
Dow Indu
24602.92
+141.22 +0.58%
Nasdaq
7697.35
-15.60 -0.20%
Crude Oil
67.96
+2.42 +3.68%
Gold
1269.040
+1.160 +0.09%
Euro
1.164565
+0.003590 +0.31%
US Dollar
94.707
-0.155 -0.16%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZS.X18.ESOYBEANS Nov 2018 (E)900.50913.25900.00912.75+11.25+1.25%11:12add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-10-26300OZS.X18.3000C601.5-9.044OZS.X18.3000P0.1250.00020
2018-10-26460OZS.X18.4600C441.500-9.000 OZS.X18.4600P0.1250.000 
2018-10-26480OZS.X18.4800C421.500-9.000 OZS.X18.4800P0.1250.000 
2018-10-26500OZS.X18.5000C401.500-9.000 OZS.X18.5000P0.1250.000 
2018-10-26520OZS.X18.5200C381.500-9.000 OZS.X18.5200P0.1250.000 
2018-10-26540OZS.X18.5400C361.500-9.000 OZS.X18.5400P0.1250.000 
2018-10-26560OZS.X18.5600C341.500-9.000 OZS.X18.5600P0.1250.000 
2018-10-26580OZS.X18.5800C321.500-9.000 OZS.X18.5800P0.250+0.125 
2018-10-26600OZS.X18.6000C301.500-9.000 OZS.X18.6000P0.250+0.125103
2018-10-26620OZS.X18.6200C281.500-9.000 OZS.X18.6200P0.375+0.1252
2018-10-26640OZS.X18.6400C261.500-9.000 OZS.X18.6400P0.3750.0002
2018-10-26660OZS.X18.6600C241.500-9.000 OZS.X18.6600P0.5000.000143
2018-10-26680OZS.X18.6800C221.625-9.000 OZS.X18.6800P0.7500.00080
2018-10-26700OZS.X18.7000C201.875-9.000 OZS.X18.7000P1.0000.000496
2018-10-26720OZS.X18.7200C182.250-9.000 OZS.X18.7200P1.3750.000194
2018-10-26740OZS.X18.7400C162.875-8.87550OZS.X18.7400P2.125+0.125221
2018-10-26760OZS.X18.7600C144.000-8.750 OZS.X18.7600P3.125+0.250474
2018-10-26780OZS.X18.7800C125.750-8.375 OZS.X18.7800P4.000-0.875632
2018-10-26800OZS.X18.8000C108.625-7.8755OZS.X18.8000P6.375-1.2503254
2018-10-26820OZS.X18.8200C92.875-7.25018OZS.X18.8200P10.000-1.8754494
2018-10-26840OZS.X18.8400C84.500+5.625248OZS.X18.8400P14.875-2.8753890
2018-10-26860OZS.X18.8600C66.625-5.87585OZS.X18.8600P21.500-3.87514397
2018-10-26880OZS.X18.8800C56.125-5.000351OZS.X18.8800P30.625-4.1257166
2018-10-26900OZS.X18.9000C52.000+5.0002303OZS.X18.9000P39.875-5.62510976
2018-10-26920OZS.X18.9200C43.000+3.7501624OZS.X18.9200P51.500-6.12510102
2018-10-26940OZS.X18.9400C37.000+4.0003424OZS.X18.9400P64.250-7.00011476
2018-10-26960OZS.X18.9600C31.375+3.6255180OZS.X18.9600P79.250-6.62510908
2018-10-26980OZS.X18.9800C27.000+3.7505126OZS.X18.9800P93.750-7.6255797
2018-10-261000OZS.X18.10000C22.250+2.62518787OZS.X18.10000P108.875-8.6259915
2018-10-261020OZS.X18.10200C19.000+2.5006330OZS.X18.10200P126.500-7.8759790
2018-10-261040OZS.X18.10400C16.250+2.2509688OZS.X18.10400P142.500-9.2504426
2018-10-261060OZS.X18.10600C13.625+1.75011756OZS.X18.10600P169.625+8.375956
2018-10-261080OZS.X18.10800C11.500+1.5007678OZS.X18.10800P187.625+8.375649
2018-10-261100OZS.X18.11000C10.000+1.50029250OZS.X18.11000P198.000-8.000797
2018-10-261120OZS.X18.11200C8.500+1.2505107OZS.X18.11200P216.500-8.250402
2018-10-261140OZS.X18.11400C7.000+0.7504810OZS.X18.11400P243.625+8.750938
2018-10-261160OZS.X18.11600C6.250+0.8756944OZS.X18.11600P262.750+8.875299
2018-10-261180OZS.X18.11800C4.6250.0004179OZS.X18.11800P282.000+9.000103
2018-10-261200OZS.X18.12000C4.750+0.75036825OZS.X18.12000P301.250+8.8752443
2018-10-261220OZS.X18.12200C3.875+0.3751084OZS.X18.12200P320.750+9.00085
2018-10-261240OZS.X18.12400C3.500+0.5003383OZS.X18.12400P340.250+9.000205
2018-10-261260OZS.X18.12600C3.000+0.3751243OZS.X18.12600P359.875+9.00043
2018-10-261280OZS.X18.12800C2.625+0.375591OZS.X18.12800P379.500+9.00041
2018-10-261300OZS.X18.13000C2.125+0.25011699OZS.X18.13000P399.125+8.87534
2018-10-261320OZS.X18.13200C1.6250.0001830OZS.X18.13200P419.000+9.00045
2018-10-261340OZS.X18.13400C1.375-0.125507OZS.X18.13400P438.750+8.87554
2018-10-261360OZS.X18.13600C1.500+0.250540OZS.X18.13600P458.625+8.87532
2018-10-261380OZS.X18.13800C1.375+0.2501174OZS.X18.13800P478.625+9.0001
2018-10-261400OZS.X18.14000C1.0000.0005366OZS.X18.14000P498.500+9.000 
2018-10-261420OZS.X18.14200C1.000+0.250241OZS.X18.14200P518.500+9.000 
2018-10-261440OZS.X18.14400C0.875+0.250336OZS.X18.14400P538.500+9.000 
2018-10-261460OZS.X18.14600C0.750+0.125172OZS.X18.14600P558.500+9.0001
2018-10-261480OZS.X18.14800C0.750+0.1251325OZS.X18.14800P578.500+9.0001
2018-10-261500OZS.X18.15000C0.500-0.1252178OZS.X18.15000P598.500+9.000 
2018-10-261520OZS.X18.15200C0.375-0.250267OZS.X18.15200P618.500+9.000 
2018-10-261540OZS.X18.15400C0.375-0.125289OZS.X18.15400P638.500+9.000 
2018-10-261560OZS.X18.15600C0.375-0.125330OZS.X18.15600P658.500+9.000 
2018-10-261580OZS.X18.15800C0.3750.000340OZS.X18.15800P678.500+9.00024

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