S&P 500
2775.60
+29.87 +1.13%
Dow Indu
25883.25
+443.86 +1.81%
Nasdaq
7472.41
+45.45 +0.65%
Crude Oil
55.84
+1.43 +2.73%
Gold
1321.36
+8.73 +0.67%
Euro
1.129650
+0.001150 +0.10%
US Dollar
96.924
0.000 0.00%
Strong

Options Chain ROUGH RICE Mar 2019 (CBOT:ZR.H19)

MarketNameOpenHighLowLastChangePctTime
ZR.H19ROUGH RICE Mar 201910.17510.1759.97010.000-0.185-1.72%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-220.5OZR.H19.500C5760  OZR.H19.500P2.5  
2019-02-220.52OZR.H19.520C5560.00-0.03 OZR.H19.520P2.500.00 
2019-02-220.54OZR.H19.540C5360.00-0.03 OZR.H19.540P2.500.00 
2019-02-220.56OZR.H19.560C5160.00-0.03 OZR.H19.560P2.500.00 
2019-02-220.58OZR.H19.580C4960.00-0.03 OZR.H19.580P2.500.00 
2019-02-220.6OZR.H19.600C4760.00-0.03 OZR.H19.600P2.5000-0.0025 
2019-02-220.62OZR.H19.620C4560.0000-0.0300 OZR.H19.620P2.5000-0.0025 
2019-02-220.64OZR.H19.640C4360.0000-0.0300 OZR.H19.640P2.5000-0.0025 
2019-02-220.66OZR.H19.660C4160.0000-0.0300 OZR.H19.660P2.5000-0.0050 
2019-02-220.68OZR.H19.680C3960.0000-0.0300 OZR.H19.680P2.5000-0.0050 
2019-02-220.7OZR.H19.700C3760.0000-0.0300 OZR.H19.700P2.5000-0.0050 
2019-02-220.72OZR.H19.720C3560.0000-0.0325 OZR.H19.720P2.5000-0.0075 
2019-02-220.74OZR.H19.740C3360.0000-0.0325 OZR.H19.740P2.5000-0.0075 
2019-02-220.76OZR.H19.760C3160.0000-0.0325 OZR.H19.760P2.5000-0.0075 
2019-02-220.78OZR.H19.780C2960.0000-0.0350 OZR.H19.780P2.5000-0.0100 
2019-02-220.8OZR.H19.800C2760.0000-0.0350 OZR.H19.800P2.5000-0.0100 
2019-02-220.82OZR.H19.820C2560.0000-0.0375 OZR.H19.820P2.5000-0.0125 
2019-02-220.84OZR.H19.840C2360.0000-0.0400 OZR.H19.840P2.5000-0.0150 
2019-02-220.86OZR.H19.860C2160.0000-0.0400 OZR.H19.860P2.5000-0.0150 
2019-02-220.88OZR.H19.880C1960.0000-0.0425 OZR.H19.880P2.5000-0.0175 
2019-02-220.9OZR.H19.900C1760.0000-0.0450 OZR.H19.900P2.5000-0.0200 
2019-02-220.92OZR.H19.920C1560.0000-0.0500 OZR.H19.920P2.5000-0.0225 
2019-02-220.94OZR.H19.940C1362.5000-0.0500 OZR.H19.940P2.5000-0.0200 
2019-02-220.96OZR.H19.960C1165.0000-0.0500 OZR.H19.960P7.5000-0.0200 
2019-02-220.98OZR.H19.980C972.5000-0.0450 OZR.H19.980P15.0000-0.0175 
2019-02-221OZR.H19.1000C790.0000-0.0375 OZR.H19.1000P30.00000.000055
2019-02-221.02OZR.H19.1020C617.5000-0.0325 OZR.H19.1020P200.0000+85.0000174
2019-02-221.04OZR.H19.1040C460.00000.00008OZR.H19.1040P200.0000+15.00005
2019-02-221.06OZR.H19.1060C330.0000-0.0200 OZR.H19.1060P200.00000.000060
2019-02-221.08OZR.H19.1080C130.0000-45.0000116OZR.H19.1080P230.0000-40.0000 
2019-02-221.1OZR.H19.1100C40.0000-12.500039OZR.H19.1100P400.0000-7.500011
2019-02-221.12OZR.H19.1120C112.5000-17.5000164OZR.H19.1120P552.5000+0.0125 
2019-02-221.14OZR.H19.1140C77.5000-0.017530OZR.H19.1140P717.5000+0.0150 
2019-02-221.16OZR.H19.1160C55.0000+27.50009OZR.H19.1160P892.5000+0.0175 
2019-02-221.18OZR.H19.1180C37.5000-0.01003OZR.H19.1180P1075.0000+0.0200 
2019-02-221.2OZR.H19.1200C25.0000+5.000050OZR.H19.1200P1265.0000+0.0225 
2019-02-221.22OZR.H19.1220C17.5000-0.007520OZR.H19.1220P1457.5000+0.0225 
2019-02-221.24OZR.H19.1240C12.5000-0.0050 OZR.H19.1240P1650.0000+0.0250 
2019-02-221.26OZR.H19.1260C5.0000+2.500070OZR.H19.1260P1847.5000+0.0275 
2019-02-221.28OZR.H19.1280C7.5000+80.000067OZR.H19.1280P2045.0000+0.0275 
2019-02-221.3OZR.H19.1300C5.0000-0.002585OZR.H19.1300P2242.5000+0.0275 
2019-02-221.32OZR.H19.1320C2.5000-0.002552OZR.H19.1320P2442.5000+0.0275 
2019-02-221.34OZR.H19.1340C2.5000-0.0025100OZR.H19.1340P2640.0000+0.0275 
2019-02-221.36OZR.H19.1360C2.5000-0.0025175OZR.H19.1360P2840.0000+0.0275 
2019-02-221.38OZR.H19.1380C2.50000.0000200OZR.H19.1380P3040.0000+0.0275 
2019-02-221.4OZR.H19.1400C2.5000-0.0025370OZR.H19.1400P3240.0000+0.0275 
2019-02-221.42OZR.H19.1420C2.5000-0.0025 OZR.H19.1420P3440.0000+0.0300 
2019-02-221.44OZR.H19.1440C2.50000.0000 OZR.H19.1440P3640.0000+0.0275 
2019-02-221.46OZR.H19.1460C2.50000.0000 OZR.H19.1460P3840.0000+0.0275 
2019-02-221.48OZR.H19.1480C2.5000-0.0025 OZR.H19.1480P4040.0000+0.0300 
2019-02-221.5OZR.H19.1500C2.50000.0000 OZR.H19.1500P4240.0000+0.0275 
2019-02-221.52OZR.H19.1520C2.5000-0.0025 OZR.H19.1520P4440.0000+0.0300 
2019-02-221.54OZR.H19.1540C2.5000-0.0025 OZR.H19.1540P4640.0000+0.0300 
2019-02-221.56OZR.H19.1560C2.50000.0000 OZR.H19.1560P4840.0000+0.0275 
2019-02-221.58OZR.H19.1580C2.5000-0.0025 OZR.H19.1580P5040.0000+0.0300 
2019-02-221.6OZR.H19.1600C2.5000-0.00253OZR.H19.1600P5240.0000+0.0300 
2019-02-221.62OZR.H19.1620C2.5000-0.0025 OZR.H19.1620P5440.0000+0.0300 
2019-02-221.64OZR.H19.1640C2.50000.0000 OZR.H19.1640P5640.0000+0.0300 
2019-02-221.66OZR.H19.1660C2.50000.0000 OZR.H19.1660P5840.0000+0.0300 
2019-02-221.68OZR.H19.1680C2.50000.0000 OZR.H19.1680P6040.0000+0.0300 
2019-02-221.7OZR.H19.1700C2.5000-0.0025 OZR.H19.1700P6240.0000+0.0300 
2019-02-221.72OZR.H19.1720C2.5000-0.0025 OZR.H19.1720P6440.0000+0.0300 
2019-02-221.74OZR.H19.1740C2.5000-0.0025 OZR.H19.1740P6640.0000+0.0300 
2019-02-221.76OZR.H19.1760C2.5000-0.0025 OZR.H19.1760P6840.0000+0.0300 
2019-02-221.78OZR.H19.1780C2.5000-0.0025 OZR.H19.1780P7040.0000+0.0300 
2019-02-221.8OZR.H19.1800C2.5000-0.0025 OZR.H19.1800P7240.0000+0.0300 
2019-02-221.82OZR.H19.1820C2.50000.0000 OZR.H19.1820P7440.0000+0.0300 
2019-02-221.84OZR.H19.1840C2.50000.0000 OZR.H19.1840P7640.0000+0.0300 
2019-02-221.86OZR.H19.1860C2.50000.0000 OZR.H19.1860P7840.0000+0.0300 

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