S&P 500
2546.16
+0.22 +0.01%
Dow Indu
170.34
-23505.30 -95.83%
Nasdaq
6783.91
+30.18 +0.41%
Crude Oil
46.28
+0.37 +0.81%
Gold
1250.700
+2.120 +0.17%
Euro
1.138750
+0.003385 +0.30%
US Dollar
96.875
-0.109 -0.11%
Weak
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.

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

MarketNameOpenHighLowLastChangePctTime
ZS.X18.ESOYBEANS Nov 2018 (E)869.25875.25869.25870.50+3.25+0.37%set 13:06add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-10-26300OZS.X18.3000C545.000+3.12544OZS.X18.3000P0.1250.00020
2018-10-26440OZS.X18.4400C405.000+3.125 OZS.X18.4400P0.1250.000 
2018-10-26460OZS.X18.4600C385.000+3.125 OZS.X18.4600P0.1250.000 
2018-10-26480OZS.X18.4800C365.000+3.125 OZS.X18.4800P0.1250.000 
2018-10-26500OZS.X18.5000C345.000+3.125 OZS.X18.5000P0.1250.000 
2018-10-26520OZS.X18.5200C325.000+3.125 OZS.X18.5200P0.1250.000 
2018-10-26540OZS.X18.5400C305.000+3.125 OZS.X18.5400P0.1250.000 
2018-10-26560OZS.X18.5600C285.000+3.125 OZS.X18.5600P0.1250.00017
2018-10-26580OZS.X18.5800C265.000+3.125 OZS.X18.5800P0.1250.0007
2018-10-26600OZS.X18.6000C245.000+3.125 OZS.X18.6000P0.1250.000121
2018-10-26620OZS.X18.6200C225.000+3.125 OZS.X18.6200P0.1250.000341
2018-10-26640OZS.X18.6400C205.000+3.125 OZS.X18.6400P0.1250.000157
2018-10-26650    OZS.X18.6500P0.1250.000121
2018-10-26660OZS.X18.6600C185.000+3.125 OZS.X18.6600P0.1250.000431
2018-10-26670    OZS.X18.6700P0.1250.000424
2018-10-26680OZS.X18.6800C165.000+3.125 OZS.X18.6800P0.1250.000349
2018-10-26690    OZS.X18.6900P0.1250.000494
2018-10-26700OZS.X18.7000C145.000+3.125147OZS.X18.7000P0.1250.00014495
2018-10-26710OZS.X18.7100C135.000+3.12510OZS.X18.7100P0.1250.000385
2018-10-26720OZS.X18.7200C125.000+3.1251OZS.X18.7200P0.1250.0002284
2018-10-26730OZS.X18.7300C115.000+3.1251OZS.X18.7300P0.1250.000951
2018-10-26740OZS.X18.7400C105.000+3.12519OZS.X18.7400P0.1250.0003442
2018-10-26750OZS.X18.7500C95.000+3.12550OZS.X18.7500P0.1250.0004336
2018-10-26760OZS.X18.7600C85.000+3.12524OZS.X18.7600P0.1250.0004841
2018-10-26770OZS.X18.7700C75.000+3.12523OZS.X18.7700P0.1250.0002774
2018-10-26780OZS.X18.7800C65.000+3.12545OZS.X18.7800P0.1250.0005781
2018-10-26790OZS.X18.7900C55.000+3.12527OZS.X18.7900P0.1250.0003343
2018-10-26800OZS.X18.8000C45.000+3.1251093OZS.X18.8000P0.1250.00020880
2018-10-26810OZS.X18.8100C35.000+3.125172OZS.X18.8100P0.1250.0003557
2018-10-26820OZS.X18.8200C25.125+3.1251263OZS.X18.8200P0.125-0.12511084
2018-10-26830OZS.X18.8300C15.125+2.7501904OZS.X18.8300P0.125-0.5005187
2018-10-26840OZS.X18.8400C5.000+1.0003082OZS.X18.8400P0.125-2.12510263
2018-10-26850OZS.X18.8500C0.125-0.2505619OZS.X18.8500P5.000-3.6256637
2018-10-26860OZS.X18.8600C0.1250.0006672OZS.X18.8600P15.125-3.2507548
2018-10-26870OZS.X18.8700C0.1250.0005217OZS.X18.8700P25.125-3.2503254
2018-10-26880OZS.X18.8800C0.1250.00010819OZS.X18.8800P35.125-3.2506317
2018-10-26890OZS.X18.8900C0.1250.0003294OZS.X18.8900P45.125-3.2501323
2018-10-26900OZS.X18.9000C0.1250.00012649OZS.X18.9000P55.125-3.2507370
2018-10-26910OZS.X18.9100C0.1250.0002796OZS.X18.9100P65.000-3.375634
2018-10-26920OZS.X18.9200C0.1250.0008986OZS.X18.9200P75.000-3.3753900
2018-10-26930OZS.X18.9300C0.1250.0003276OZS.X18.9300P85.000-3.375160
2018-10-26940OZS.X18.9400C0.1250.00010883OZS.X18.9400P95.000-3.3757313
2018-10-26950OZS.X18.9500C0.1250.0007851OZS.X18.9500P105.000-3.375587
2018-10-26960OZS.X18.9600C0.1250.00012666OZS.X18.9600P115.000-3.3755402
2018-10-26970OZS.X18.9700C0.1250.0001699OZS.X18.9700P125.000-3.37514
2018-10-26980OZS.X18.9800C0.1250.0007340OZS.X18.9800P135.000-3.3752421
2018-10-26990OZS.X18.9900C0.1250.0001648OZS.X18.9900P145.000-3.3755
2018-10-261000OZS.X18.10000C0.1250.00024438OZS.X18.10000P155.000-3.3753818
2018-10-261010OZS.X18.10100C0.1250.0001924OZS.X18.10100P165.000-3.37541
2018-10-261020OZS.X18.10200C0.1250.0007464OZS.X18.10200P175.000-3.3753556
2018-10-261030OZS.X18.10300C0.1250.0001102OZS.X18.10300P185.000-3.37554
2018-10-261040OZS.X18.10400C0.1250.00010485OZS.X18.10400P195.000-3.3752050
2018-10-261050OZS.X18.10500C0.1250.0001826    
2018-10-261060OZS.X18.10600C0.1250.0009686OZS.X18.10600P215.000-3.375309
2018-10-261070OZS.X18.10700C0.1250.000893    
2018-10-261080OZS.X18.10800C0.1250.0004973OZS.X18.10800P235.000-3.375160
2018-10-261090OZS.X18.10900C0.1250.000793    
2018-10-261100OZS.X18.11000C0.1250.00027310OZS.X18.11000P255.000-3.375224
2018-10-261110OZS.X18.11100C0.1250.000272    
2018-10-261120OZS.X18.11200C0.1250.0004290OZS.X18.11200P275.000-3.37514
2018-10-261130OZS.X18.11300C0.1250.000608    
2018-10-261140OZS.X18.11400C0.1250.0004102OZS.X18.11400P295.000-3.37567
2018-10-261150OZS.X18.11500C0.1250.000205    
2018-10-261160OZS.X18.11600C0.1250.0005253OZS.X18.11600P315.000-3.375189
2018-10-261180OZS.X18.11800C0.1250.0002461OZS.X18.11800P335.000-3.37512
2018-10-261200OZS.X18.12000C0.1250.00025927OZS.X18.12000P355.000-3.37535
2018-10-261220OZS.X18.12200C0.1250.0001344OZS.X18.12200P375.000-3.37571
2018-10-261240OZS.X18.12400C0.1250.0004586OZS.X18.12400P395.000-3.37520
2018-10-261260OZS.X18.12600C0.1250.0001704OZS.X18.12600P415.000-3.37543
2018-10-261280OZS.X18.12800C0.1250.0001276OZS.X18.12800P435.000-3.37541
2018-10-261300OZS.X18.13000C0.1250.0008957OZS.X18.13000P455.000-3.37534
2018-10-261320OZS.X18.13200C0.1250.0001530OZS.X18.13200P475.000-3.37525
2018-10-261340OZS.X18.13400C0.1250.000534OZS.X18.13400P495.000-3.37541
2018-10-261360OZS.X18.13600C0.1250.000470OZS.X18.13600P515.000-3.37532
2018-10-261380OZS.X18.13800C0.1250.000951OZS.X18.13800P535.000-3.3751
2018-10-261400OZS.X18.14000C0.1250.0004680OZS.X18.14000P555.000-3.375 
2018-10-261420OZS.X18.14200C0.1250.000271OZS.X18.14200P575.000-3.375 
2018-10-261440OZS.X18.14400C0.1250.000395OZS.X18.14400P595.000-3.375 
2018-10-261460OZS.X18.14600C0.1250.000162OZS.X18.14600P615.000-3.3751
2018-10-261480OZS.X18.14800C0.1250.0001318OZS.X18.14800P635.000-3.3751
2018-10-261500OZS.X18.15000C0.1250.0002170OZS.X18.15000P655.000-3.375 
2018-10-261520OZS.X18.15200C0.1250.000249OZS.X18.15200P675.000-3.375 
2018-10-261540OZS.X18.15400C0.1250.000257OZS.X18.15400P695.000-3.375 
2018-10-261560OZS.X18.15600C0.1250.000312OZS.X18.15600P715.000-3.375 
2018-10-261580OZS.X18.15800C0.1250.000306OZS.X18.15800P735.000-3.37524

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