Thursday Oct 24, 12:28AM EDT

Options Chain SOYBEANS Jan 2019 (CBOT:ZS.F19)

MarketNameOpenHighLowLastChangePctTime
ZS.F19SOYBEANS Jan 2019895.25895.25891.75890.75-6.75-0.76%12:41add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-21440.00000000OZS.F19.4400C454.75+7.50 OZS.F19.4400P0.1250.000 
2018-12-21460.00000000OZS.F19.4600C434.750+7.500 OZS.F19.4600P0.1250.000 
2018-12-21480.00000000OZS.F19.4800C414.750+7.500 OZS.F19.4800P0.1250.000 
2018-12-21500.00000000OZS.F19.5000C394.750+7.500 OZS.F19.5000P0.1250.000 
2018-12-21520.00000000OZS.F19.5200C374.750+7.500 OZS.F19.5200P0.1250.000 
2018-12-21540.00000000OZS.F19.5400C354.750+7.500 OZS.F19.5400P0.1250.000 
2018-12-21560.00000000OZS.F19.5600C334.750+7.500 OZS.F19.5600P0.1250.00011
2018-12-21580.00000000OZS.F19.5800C314.750+7.500 OZS.F19.5800P0.1250.000 
2018-12-21600.00000000OZS.F19.6000C294.750+7.500 OZS.F19.6000P0.1250.0004
2018-12-21620.00000000OZS.F19.6200C274.750+7.500 OZS.F19.6200P0.1250.0005
2018-12-21640.00000000OZS.F19.6400C254.750+7.500 OZS.F19.6400P0.1250.00011
2018-12-21650.00000000    OZS.F19.6500P0.1250.00065
2018-12-21660.00000000OZS.F19.6600C234.750+7.50035OZS.F19.6600P0.1250.00093
2018-12-21670.00000000    OZS.F19.6700P0.1250.000170
2018-12-21680.00000000OZS.F19.6800C214.750+7.500 OZS.F19.6800P0.1250.000519
2018-12-21690.00000000    OZS.F19.6900P0.1250.000215
2018-12-21700.00000000OZS.F19.7000C194.750+7.50027OZS.F19.7000P0.1250.000722
2018-12-21710.00000000    OZS.F19.7100P0.1250.000189
2018-12-21720.00000000OZS.F19.7200C174.750+7.500 OZS.F19.7200P0.1250.0001423
2018-12-21730.00000000    OZS.F19.7300P0.1250.000323
2018-12-21740.00000000OZS.F19.7400C154.875+7.62515OZS.F19.7400P0.250+0.1252108
2018-12-21750.00000000    OZS.F19.7500P0.2500.000490
760.00000000    OZS.F19.760P0.125-0.1252784
2018-12-21760.00000000OZS.F19.7600C134.875+7.500 OZS.F19.7600P0.2500.0002682
770.00000000    OZS.F19.770P0.125+0.1251033
2018-12-21770.00000000OZS.F19.7700C125.000+7.5001OZS.F19.7700P0.3750.0001007
780.00000000    OZS.F19.780P0.125+0.1255262
2018-12-21780.00000000OZS.F19.7800C115.125+7.500128OZS.F19.7800P0.5000.0005201
790.00000000    OZS.F19.790P0.125+0.1251610
2018-12-21790.00000000OZS.F19.7900C105.375+7.50010OZS.F19.7900P0.7500.0001723
800.00000000    OZS.F19.800P0.1250.0009346
2018-12-21800.00000000OZS.F19.8000C95.625+7.625282OZS.F19.8000P1.000+0.12510489
810.00000000    OZS.F19.810P0.1250.0004540
2018-12-21810.00000000OZS.F19.8100C85.875+7.37542OZS.F19.8100P1.2500.0004311
820.00000000OZS.F19.820C64.750+0.875420OZS.F19.820P0.1250.0007250
2018-12-21820.00000000OZS.F19.8200C76.500+7.500421OZS.F19.8200P1.7500.0008272
830.00000000    OZS.F19.830P0.1250.0004778
2018-12-21830.00000000OZS.F19.8300C67.250+7.50067OZS.F19.8300P2.5000.0004776
840.00000000OZS.F19.840C44.750-6.6251100OZS.F19.840P0.125000-0.10546911341
2018-12-21840.00000000OZS.F19.8400C58.250+7.3751131OZS.F19.8400P3.500-0.2508609
850.00000000OZS.F19.850C34.750000-9.3750001625OZS.F19.850P0.125000-0.1054698121
2018-12-21850.00000000OZS.F19.8500C49.625000+7.0000001627OZS.F19.8500P4.875000-0.6250007435
860.00000000OZS.F19.860C24.875000-8.2500002393OZS.F19.860P0.1250000.0000009698
2018-12-21860.00000000OZS.F19.8600C41.750000+6.3750003067OZS.F19.8600P7.000000-1.1250008716
870.00000000OZS.F19.870C14.875000-9.2500003162OZS.F19.870P0.125000-0.1250009329
2018-12-21870.00000000OZS.F19.8700C34.750000+5.7500003671OZS.F19.8700P10.125000-1.6250008934
880.00000000OZS.F19.880C4.750000-10.3750006867OZS.F19.880P0.125000-0.6250006638
2018-12-21880.00000000OZS.F19.8800C28.625000+4.8750007884OZS.F19.8800P13.875000-2.6250006015
890.00000000OZS.F19.890C0.125000-5.7500005456OZS.F19.890P5.250000+3.1250003007
2018-12-21890.00000000OZS.F19.8900C23.375000+4.1250006596OZS.F19.8900P18.625000-3.3750002737
900.00000000OZS.F19.900C0.125000-1.60546912679OZS.F19.900P15.375000+8.1250005741
2018-12-21900.00000000OZS.F19.9000C19.125000+3.50000015607OZS.F19.9000P24.375000-4.0000003717
910.00000000OZS.F19.910C0.125000-0.25000011280OZS.F19.910P25.375000+8.375000925
2018-12-21910.00000000OZS.F19.9100C15.375000+2.50000010129OZS.F19.9100P30.625000-4.875000223
920.00000000OZS.F19.920C0.125000-0.37500012492OZS.F19.920P35.375000+8.250000759
2018-12-21920.00000000OZS.F19.9200C12.375000+1.87500011119OZS.F19.9200P37.625000-5.500000773
930.00000000OZS.F19.930C0.125000-0.2500004053OZS.F19.930P45.375000+6.375000121
2018-12-21930.00000000OZS.F19.9300C9.875000+1.3750003908OZS.F19.9300P45.125000-6.12500024
940.00000000OZS.F19.940C0.1250000.00000010371OZS.F19.940P55.375000-4.7500001285
2018-12-21940.00000000OZS.F19.9400C7.750000+0.87500011786OZS.F19.9400P52.875000-6.7500001292
950.00000000OZS.F19.950C0.125000-0.1250009007OZS.F19.950P65.375000+0.250000470
2018-12-21950.00000000OZS.F19.9500C6.125000+0.5000005818OZS.F19.9500P61.250000-7.125000435
960.00000000OZS.F19.960C0.1250000.0000007746OZS.F19.960P75.250000+1.875000611
2018-12-21960.00000000OZS.F19.9600C4.750000+0.1250006265OZS.F19.9600P69.875000-7.500000888
970.00000000OZS.F19.970C0.125000-0.1250001612OZS.F19.970P85.250000-2.75000036
2018-12-21970.00000000OZS.F19.9700C3.750000-0.1250001642OZS.F19.9700P78.875000-7.62500036
980.00000000OZS.F19.980C0.125000-0.1250007780OZS.F19.980P95.250000-3.1250001012
2018-12-21980.00000000OZS.F19.9800C3.000000-0.2500006019OZS.F19.9800P88.125000-7.7500001012
990.00000000OZS.F19.990C0.125000-0.1250001920OZS.F19.990P105.250000+1.500000122
2018-12-21990.00000000OZS.F19.9900C2.375000-0.3750002179OZS.F19.9900P97.500000-7.875000123
1000.00000000OZS.F19.1000C0.1250000.00000021034OZS.F19.1000P115.250000-2.500000286
2018-12-211000.00000000OZS.F19.10000C1.875000-0.50000023325OZS.F19.10000P107.000000-8.000000288
1010.00000000OZS.F19.1010C0.1250000.0000001318OZS.F19.1010P125.250000+10.125000399
2018-12-211010.00000000OZS.F19.10100C1.500000-0.5000001372    
1020.00000000OZS.F19.1020C0.1250000.0000002258OZS.F19.1020P113.125000+112.000000440
2018-12-211020.00000000OZS.F19.10200C1.250000-0.5000001943OZS.F19.10200P126.375000-8.000000443
1030.00000000OZS.F19.1030C0.125000-0.125000476OZS.F19.1030P145.250000+4.2500003
2018-12-211030.00000000OZS.F19.10300C1.125000-0.375000573OZS.F19.10300P136.250000-7.8750003
1040.00000000OZS.F19.1040C0.125000-0.1054691533OZS.F19.1040P155.250000+4.250000227
2018-12-211040.00000000OZS.F19.10400C0.875000-0.3750001664OZS.F19.10400P146.000000-7.875000227
1050.00000000OZS.F19.1050C0.1250000.0000001029    
2018-12-211050.00000000OZS.F19.10500C0.750000-0.375000878    
1060.00000000OZS.F19.1060C0.1250000.0000001566    
2018-12-211060.00000000OZS.F19.10600C0.625000-0.2500001544OZS.F19.10600P165.750000-7.750000333
1070.00000000OZS.F19.1070C0.125000+0.125000287    
2018-12-211070.00000000OZS.F19.10700C0.500000-0.250000244OZS.F19.10700P175.625000-7.7500002
1080.00000000OZS.F19.1080C0.125000+0.1250001392    
2018-12-211080.00000000OZS.F19.10800C0.500000-0.2500001506OZS.F19.10800P185.625000-7.7500002
1090.00000000OZS.F19.1090C0.125000+0.125000199OZS.F19.1090P180.500000+178.1250001
2018-12-211090.00000000OZS.F19.10900C0.375000-0.25000085    
1100.00000000OZS.F19.1100C0.125000+0.1250002565    
2018-12-211100.00000000OZS.F19.11000C0.375000-0.1250002340OZS.F19.11000P205.500000-7.62500041
1110.00000000OZS.F19.1110C0.125000+0.125000131    
2018-12-211110.00000000OZS.F19.11100C0.250000-0.250000133    
1120.00000000OZS.F19.1120C0.125000+0.1250001040    
2018-12-211120.00000000OZS.F19.11200C0.250000-0.1250001041OZS.F19.11200P225.375000-7.6250001
2018-12-211130.00000000OZS.F19.11300C0.250000-0.12500041    
1140.00000000OZS.F19.1140C0.1250000.000000547    
2018-12-211140.00000000OZS.F19.11400C0.250000-0.125000597OZS.F19.11400P245.375000-7.625000 
1150.00000000OZS.F19.1150C0.125000+0.019531     
1160.00000000OZS.F19.1160C0.125000+0.125000692    
2018-12-211160.00000000OZS.F19.11600C0.2500000.000000793OZS.F19.11600P265.375000-7.500000 
2018-12-211180.00000000OZS.F19.11800C0.125000-0.125000331OZS.F19.11800P285.250000-7.625000 
2018-12-211200.00000000OZS.F19.12000C0.1250000.0000001081OZS.F19.12000P305.250000-7.5000002
2018-12-211220.00000000OZS.F19.12200C0.1250000.000000301OZS.F19.12200P325.250000-7.500000 
2018-12-211240.00000000OZS.F19.12400C0.1250000.000000318OZS.F19.12400P345.250000-7.500000 
2018-12-211260.00000000OZS.F19.12600C0.1250000.000000594OZS.F19.12600P365.250000-7.500000 
2018-12-211280.00000000OZS.F19.12800C0.1250000.000000225OZS.F19.12800P385.250000-7.500000 
2018-12-211300.00000000OZS.F19.13000C0.1250000.0000001379OZS.F19.13000P405.250000-7.500000 
2018-12-211320.00000000OZS.F19.13200C0.1250000.000000592OZS.F19.13200P425.250000-7.500000 
2018-12-211340.00000000OZS.F19.13400C0.1250000.000000195OZS.F19.13400P445.250000-7.500000 
2018-12-211360.00000000OZS.F19.13600C0.1250000.000000135OZS.F19.13600P465.250000-7.50000035
2018-12-211380.00000000OZS.F19.13800C0.1250000.000000422OZS.F19.13800P485.250000-7.500000 
2018-12-211400.00000000OZS.F19.14000C0.1250000.000000236OZS.F19.14000P505.250000-7.500000 
2018-12-211420.00000000OZS.F19.14200C0.1250000.0000002OZS.F19.14200P525.250000-7.500000 
2018-12-211440.00000000OZS.F19.14400C0.1250000.0000001OZS.F19.14400P545.250000-7.500000 
2018-12-211460.00000000OZS.F19.14600C0.1250000.0000001OZS.F19.14600P565.250000-7.500000 
2018-12-211480.00000000OZS.F19.14800C0.1250000.0000002OZS.F19.14800P585.250000-7.500000 
2018-12-211500.00000000OZS.F19.15000C0.1250000.00000018OZS.F19.15000P605.250000-7.500000 
2018-12-211520.00000000OZS.F19.15200C0.1250000.00000013OZS.F19.15200P625.250000-7.500000 
2018-12-211540.00000000OZS.F19.15400C0.1250000.000000 OZS.F19.15400P645.250000-7.500000 
2018-12-211560.00000000OZS.F19.15600C0.1250000.00000010OZS.F19.15600P665.250000-7.500000 
1580.00000000OZS.F19.1580C0.1250000.000000     
2018-12-211580.00000000OZS.F19.15800C0.1250000.000000 OZS.F19.15800P685.250000-7.500000