S&P 500
2768.78
-40.43 -1.44%
Dow Indu
25379.45
-327.23 -1.27%
Nasdaq
7480.22
-162.48 -2.13%
Crude Oil
69.03
+0.32 +0.46%
Gold
1225.455
+2.775 +0.23%
Euro
1.145660
-0.004225 -0.37%
US Dollar
95.965
-0.020 -0.02%
Weak

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

MarketNameOpenHighLowLastChangePctTime
ZS.X18.ESOYBEANS Nov 2018 (E)865.25866.25860.75861.50-2.00-0.23%21:55add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-10-26300OZS.X18.3000C563.50-22.2544OZS.X18.3000P0.1250.00020
2018-10-26440OZS.X18.4400C423.500-22.250 OZS.X18.4400P0.1250.000 
2018-10-26460OZS.X18.4600C403.500-22.250 OZS.X18.4600P0.1250.000 
2018-10-26480OZS.X18.4800C383.500-22.250 OZS.X18.4800P0.1250.000 
2018-10-26500OZS.X18.5000C363.500-22.250 OZS.X18.5000P0.1250.000 
2018-10-26520OZS.X18.5200C343.500-22.250 OZS.X18.5200P0.1250.000 
2018-10-26540OZS.X18.5400C323.500-22.250 OZS.X18.5400P0.1250.000 
2018-10-26560OZS.X18.5600C303.500-22.250 OZS.X18.5600P0.1250.00017
2018-10-26580OZS.X18.5800C283.500-22.250 OZS.X18.5800P0.1250.0007
2018-10-26600OZS.X18.6000C263.625-22.125 OZS.X18.6000P0.1250.000121
2018-10-26620OZS.X18.6200C243.625-22.125 OZS.X18.6200P0.1250.000341
2018-10-26640OZS.X18.6400C223.625-22.125 OZS.X18.6400P0.1250.000157
2018-10-26650    OZS.X18.6500P0.1250.000121
2018-10-26660OZS.X18.6600C203.625-22.250 OZS.X18.6600P0.1250.000431
2018-10-26670    OZS.X18.6700P0.1250.000424
2018-10-26680OZS.X18.6800C183.625-22.250 OZS.X18.6800P0.1250.000349
2018-10-26690    OZS.X18.6900P0.1250.000494
2018-10-26700OZS.X18.7000C163.625-22.250507OZS.X18.7000P0.1250.00014495
2018-10-26710OZS.X18.7100C153.625-22.25010OZS.X18.7100P0.1250.000385
2018-10-26720OZS.X18.7200C143.625-22.2501OZS.X18.7200P0.1250.0002284
2018-10-26730OZS.X18.7300C133.625-22.2501OZS.X18.7300P0.1250.000951
2018-10-26740OZS.X18.7400C123.625-22.25043OZS.X18.7400P0.1250.0003442
2018-10-26750OZS.X18.7500C113.625-22.25050OZS.X18.7500P0.1250.0004338
2018-10-26760OZS.X18.7600C103.625-22.25024OZS.X18.7600P0.1250.0004837
2018-10-26770OZS.X18.7700C93.625-22.25023OZS.X18.7700P0.1250.0002775
2018-10-26780OZS.X18.7800C83.625-22.25045OZS.X18.7800P0.250+0.1255986
2018-10-26790OZS.X18.7900C73.750-22.12527OZS.X18.7900P0.250+0.1253012
2018-10-26800OZS.X18.8000C63.875-22.0001095OZS.X18.8000P0.375+0.25021113
2018-10-26810OZS.X18.8100C54.000-21.875172OZS.X18.8100P0.500+0.3753092
2018-10-26820OZS.X18.8200C44.250-21.6251274OZS.X18.8200P0.750+0.62511351
2018-10-26830OZS.X18.8300C34.625-21.3751928OZS.X18.8300P1.125+0.8756446
2018-10-26840OZS.X18.8400C25.500-20.7505270OZS.X18.8400P2.250+0.25013493
2018-10-26850OZS.X18.8500C17.125-0.1255397OZS.X18.8500P4.000+0.2506953
2018-10-26860OZS.X18.8600C9.000-1.6259460OZS.X18.8600P7.500+0.37511589
2018-10-26870OZS.X18.8700C5.000-0.7505313OZS.X18.8700P12.250+8.7503585
2018-10-26880OZS.X18.8800C3.125-9.50011726OZS.X18.8800P21.000+1.3756780
2018-10-26890OZS.X18.8900C1.375-0.2503089OZS.X18.8900P28.125+16.2501414
2018-10-26900OZS.X18.9000C0.875-0.25012847OZS.X18.9000P37.625+18.8757690
2018-10-26910OZS.X18.9100C0.750-1.8752585OZS.X18.9100P47.250+20.375634
2018-10-26920OZS.X18.9200C0.500-1.2509093OZS.X18.9200P57.000+21.0004172
2018-10-26930OZS.X18.9300C0.375-0.7503312OZS.X18.9300P66.875+21.500165
2018-10-26940OZS.X18.9400C0.250-0.50010859OZS.X18.9400P76.750+21.7507848
2018-10-26950OZS.X18.9500C0.250-0.5007842OZS.X18.9500P86.750+21.750588
2018-10-26960OZS.X18.9600C0.250-0.37512575OZS.X18.9600P93.000-3.6255499
2018-10-26970OZS.X18.9700C0.125-0.3751661OZS.X18.9700P106.625+21.87514
2018-10-26980OZS.X18.9800C0.125-0.2507359OZS.X18.9800P114.375-2.2503094
2018-10-26990OZS.X18.9900C0.125-0.2501604OZS.X18.9900P126.625+22.00034
2018-10-261000OZS.X18.10000C0.125-0.12524442OZS.X18.10000P136.625+22.1255189
2018-10-261010OZS.X18.10100C0.125-0.1251924OZS.X18.10100P146.625+22.25043
2018-10-261020OZS.X18.10200C0.125-0.1257494OZS.X18.10200P156.625+22.1255805
2018-10-261030OZS.X18.10300C0.125-0.1251102OZS.X18.10300P166.625+22.12554
2018-10-261040OZS.X18.10400C0.125-0.12510485OZS.X18.10400P176.625+22.1253190
2018-10-261050OZS.X18.10500C0.125-0.1251826    
2018-10-261060OZS.X18.10600C0.1250.0009686OZS.X18.10600P196.625+22.250790
2018-10-261070OZS.X18.10700C0.1250.000893    
2018-10-261080OZS.X18.10800C0.1250.0004975OZS.X18.10800P216.625+22.250287
2018-10-261090OZS.X18.10900C0.1250.000793    
2018-10-261100OZS.X18.11000C0.1250.00027310OZS.X18.11000P236.625+22.250361
2018-10-261110OZS.X18.11100C0.1250.000272    
2018-10-261120OZS.X18.11200C0.1250.0004290OZS.X18.11200P256.625+22.250348
2018-10-261130OZS.X18.11300C0.1250.000608    
2018-10-261140OZS.X18.11400C0.1250.0004102OZS.X18.11400P276.500+22.250722
2018-10-261150OZS.X18.11500C0.1250.000205    
2018-10-261160OZS.X18.11600C0.1250.0005253OZS.X18.11600P296.500+22.250189
2018-10-261180OZS.X18.11800C0.1250.0002461OZS.X18.11800P316.500+22.25012
2018-10-261200OZS.X18.12000C0.1250.00025927OZS.X18.12000P336.500+22.25035
2018-10-261220OZS.X18.12200C0.1250.0001344OZS.X18.12200P356.500+22.25071
2018-10-261240OZS.X18.12400C0.1250.0004586OZS.X18.12400P376.500+22.25020
2018-10-261260OZS.X18.12600C0.1250.0001704OZS.X18.12600P396.500+22.25043
2018-10-261280OZS.X18.12800C0.1250.0001279OZS.X18.12800P416.500+22.25041
2018-10-261300OZS.X18.13000C0.1250.0008957OZS.X18.13000P436.500+22.25034
2018-10-261320OZS.X18.13200C0.1250.0001530OZS.X18.13200P456.500+22.25025
2018-10-261340OZS.X18.13400C0.1250.000534OZS.X18.13400P476.500+22.25041
2018-10-261360OZS.X18.13600C0.1250.000470OZS.X18.13600P496.500+22.25032
2018-10-261380OZS.X18.13800C0.1250.000951OZS.X18.13800P516.500+22.2501
2018-10-261400OZS.X18.14000C0.1250.0004680OZS.X18.14000P536.500+22.250 
2018-10-261420OZS.X18.14200C0.1250.000271OZS.X18.14200P556.500+22.250 
2018-10-261440OZS.X18.14400C0.1250.000395OZS.X18.14400P576.500+22.250 
2018-10-261460OZS.X18.14600C0.1250.000162OZS.X18.14600P596.500+22.2501
2018-10-261480OZS.X18.14800C0.1250.0001318OZS.X18.14800P616.500+22.2501
2018-10-261500OZS.X18.15000C0.1250.0002170OZS.X18.15000P636.500+22.250 
2018-10-261520OZS.X18.15200C0.1250.000249OZS.X18.15200P656.500+22.250 
2018-10-261540OZS.X18.15400C0.1250.000257OZS.X18.15400P676.500+22.250 
2018-10-261560OZS.X18.15600C0.1250.000312OZS.X18.15600P696.500+22.250 
2018-10-261580OZS.X18.15800C0.1250.000306OZS.X18.15800P716.500+22.25024

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