S&P 500
2784.70
+4.94 +0.18%
Dow Indu
25954.44
+63.12 +0.24%
Nasdaq
7489.07
+2.30 +0.03%
Crude Oil
56.91
+0.82 +1.47%
Gold
1338.940
-1.010 -0.08%
Euro
1.132935
-0.002115 -0.19%
US Dollar
96.584
+0.073 +0.08%
Strong

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
300OZS.F19.300C609.5  OZS.F19.300P0.125  
420OZS.F19.420C489.500  OZS.F19.420P0.125  
440OZS.F19.440C469.500  OZS.F19.440P0.125  
2018-12-21440OZS.F19.4400C454.750+7.500 OZS.F19.4400P0.1250.000 
460OZS.F19.460C449.500  OZS.F19.460P0.125  
2018-12-21460OZS.F19.4600C434.750+7.500 OZS.F19.4600P0.1250.000 
480OZS.F19.480C429.500  OZS.F19.480P0.125  
2018-12-21480OZS.F19.4800C414.750+7.500 OZS.F19.4800P0.1250.000 
500OZS.F19.500C409.500  OZS.F19.500P0.125  
2018-12-21500OZS.F19.5000C394.750+7.500 OZS.F19.5000P0.1250.000 
520OZS.F19.520C389.500  OZS.F19.520P0.125  
2018-12-21520OZS.F19.5200C374.750+7.500 OZS.F19.5200P0.1250.000 
540OZS.F19.540C369.500  OZS.F19.540P0.125  
2018-12-21540OZS.F19.5400C354.750+7.500 OZS.F19.5400P0.1250.000 
560OZS.F19.560C349.500  OZS.F19.560P0.125 11
2018-12-21560OZS.F19.5600C334.750+7.500 OZS.F19.5600P0.1250.00011
580OZS.F19.580C329.500  OZS.F19.580P0.125  
2018-12-21580OZS.F19.5800C314.750+7.500 OZS.F19.5800P0.1250.000 
600OZS.F19.600C309.500  OZS.F19.600P0.125 4
2018-12-21600OZS.F19.6000C294.750+7.500 OZS.F19.6000P0.1250.0004
620OZS.F19.620C289.500  OZS.F19.620P0.125 5
2018-12-21620OZS.F19.6200C274.750+7.500 OZS.F19.6200P0.1250.0005
640OZS.F19.640C269.500  OZS.F19.640P0.125 11
2018-12-21640OZS.F19.6400C254.750+7.500 OZS.F19.6400P0.1250.00011
650OZS.F19.650C259.500  OZS.F19.650P0.125 65
2018-12-21650    OZS.F19.6500P0.1250.00065
660OZS.F19.660C249.500  OZS.F19.660P0.125 93
2018-12-21660OZS.F19.6600C234.750+7.50035OZS.F19.6600P0.1250.00093
670OZS.F19.670C239.500  OZS.F19.670P0.125 170
2018-12-21670    OZS.F19.6700P0.1250.000170
680OZS.F19.680C229.500  OZS.F19.680P0.125 519
2018-12-21680OZS.F19.6800C214.750+7.500 OZS.F19.6800P0.1250.000519
690OZS.F19.690C219.500  OZS.F19.690P0.125 215
2018-12-21690    OZS.F19.6900P0.1250.000215
700OZS.F19.700C209.500 27OZS.F19.700P0.125 722
2018-12-21700OZS.F19.7000C194.750+7.50027OZS.F19.7000P0.1250.000722
710OZS.F19.710C199.500  OZS.F19.710P0.125 189
2018-12-21710    OZS.F19.7100P0.1250.000189
720OZS.F19.720C189.500  OZS.F19.720P0.125 1426
2018-12-21720OZS.F19.7200C174.750+7.500 OZS.F19.7200P0.1250.0001423
730OZS.F19.730C179.500  OZS.F19.730P0.125 327
2018-12-21730    OZS.F19.7300P0.1250.000323
740OZS.F19.740C169.500 15OZS.F19.740P0.125 2108
2018-12-21740OZS.F19.7400C154.875+7.62515OZS.F19.7400P0.250+0.1252108
750OZS.F19.750C159.500 1OZS.F19.750P0.125 490
2018-12-21750    OZS.F19.7500P0.2500.000490
760OZS.F19.760C149.500  OZS.F19.760P0.125-0.1252784
2018-12-21760OZS.F19.7600C134.875+7.500 OZS.F19.7600P0.2500.0002682
770OZS.F19.770C139.500 1OZS.F19.770P0.125+0.1251033
2018-12-21770OZS.F19.7700C125.000+7.5001OZS.F19.7700P0.3750.0001007
780OZS.F19.780C129.625 128OZS.F19.780P0.125+0.1255262
2018-12-21780OZS.F19.7800C115.125+7.500128OZS.F19.7800P0.5000.0005201
790OZS.F19.790C119.625 10OZS.F19.790P0.125+0.1251610
2018-12-21790OZS.F19.7900C105.375+7.50010OZS.F19.7900P0.7500.0001723
800OZS.F19.800C84.750 281OZS.F19.800P0.1250.0009346
2018-12-21800OZS.F19.8000C95.625+7.625282OZS.F19.8000P1.000+0.12510489
810OZS.F19.810C74.750 42OZS.F19.810P0.1250.0004540
2018-12-21810OZS.F19.8100C85.875+7.37542OZS.F19.8100P1.2500.0004311
820OZS.F19.820C64.750+0.875420OZS.F19.820P0.1250.0007250
2018-12-21820OZS.F19.8200C76.500+7.500421OZS.F19.8200P1.7500.0008272
830OZS.F19.830C54.750 67OZS.F19.830P0.1250.0004778
2018-12-21830OZS.F19.8300C67.250+7.50067OZS.F19.8300P2.5000.0004776
840OZS.F19.840C44.750-6.6251100OZS.F19.840P0.125000-0.10546911341
2018-12-21840OZS.F19.8400C58.250+7.3751131OZS.F19.8400P3.500-0.2508609
850OZS.F19.850C34.750000-9.3750001625OZS.F19.850P0.125000-0.1054698121
2018-12-21850OZS.F19.8500C49.625000+7.0000001627OZS.F19.8500P4.875000-0.6250007435
860OZS.F19.860C24.875000-8.2500002393OZS.F19.860P0.1250000.0000009698
2018-12-21860OZS.F19.8600C41.750000+6.3750003067OZS.F19.8600P7.000000-1.1250008716
870OZS.F19.870C14.875000-9.2500003162OZS.F19.870P0.125000-0.1250009329
2018-12-21870OZS.F19.8700C34.750000+5.7500003671OZS.F19.8700P10.125000-1.6250008934
880OZS.F19.880C4.750000-10.3750006867OZS.F19.880P0.125000-0.6250006638
2018-12-21880OZS.F19.8800C28.625000+4.8750007884OZS.F19.8800P13.875000-2.6250006015
890OZS.F19.890C0.125000-5.7500005456OZS.F19.890P5.250000+3.1250003007
2018-12-21890OZS.F19.8900C23.375000+4.1250006596OZS.F19.8900P18.625000-3.3750002737
900OZS.F19.900C0.125000-1.60546912679OZS.F19.900P15.375000+8.1250005741
2018-12-21900OZS.F19.9000C19.125000+3.50000015607OZS.F19.9000P24.375000-4.0000003717
910OZS.F19.910C0.125000-0.25000011280OZS.F19.910P25.375000+8.375000925
2018-12-21910OZS.F19.9100C15.375000+2.50000010129OZS.F19.9100P30.625000-4.875000223
920OZS.F19.920C0.125000-0.37500012492OZS.F19.920P35.375000+8.250000759
2018-12-21920OZS.F19.9200C12.375000+1.87500011119OZS.F19.9200P37.625000-5.500000773
930OZS.F19.930C0.125000-0.2500004053OZS.F19.930P45.375000+6.375000121
2018-12-21930OZS.F19.9300C9.875000+1.3750003908OZS.F19.9300P45.125000-6.12500024
940OZS.F19.940C0.1250000.00000010371OZS.F19.940P55.375000-4.7500001285
2018-12-21940OZS.F19.9400C7.750000+0.87500011786OZS.F19.9400P52.875000-6.7500001292
950OZS.F19.950C0.125000-0.1250009007OZS.F19.950P65.375000+0.250000470
2018-12-21950OZS.F19.9500C6.125000+0.5000005818OZS.F19.9500P61.250000-7.125000435
960OZS.F19.960C0.1250000.0000007746OZS.F19.960P75.250000+1.875000611
2018-12-21960OZS.F19.9600C4.750000+0.1250006265OZS.F19.9600P69.875000-7.500000888
970OZS.F19.970C0.125000-0.1250001612OZS.F19.970P85.250000-2.75000036
2018-12-21970OZS.F19.9700C3.750000-0.1250001642OZS.F19.9700P78.875000-7.62500036
980OZS.F19.980C0.125000-0.1250007780OZS.F19.980P95.250000-3.1250001012
2018-12-21980OZS.F19.9800C3.000000-0.2500006019OZS.F19.9800P88.125000-7.7500001012
990OZS.F19.990C0.125000-0.1250001920OZS.F19.990P105.250000+1.500000122
2018-12-21990OZS.F19.9900C2.375000-0.3750002179OZS.F19.9900P97.500000-7.875000123
1000OZS.F19.1000C0.1250000.00000021034OZS.F19.1000P115.250000-2.500000286
2018-12-211000OZS.F19.10000C1.875000-0.50000023325OZS.F19.10000P107.000000-8.000000288
1010OZS.F19.1010C0.1250000.0000001318OZS.F19.1010P125.250000+10.125000399
2018-12-211010OZS.F19.10100C1.500000-0.5000001372    
1020OZS.F19.1020C0.1250000.0000002258OZS.F19.1020P113.125000+112.000000440
2018-12-211020OZS.F19.10200C1.250000-0.5000001943OZS.F19.10200P126.375000-8.000000443
1030OZS.F19.1030C0.125000-0.125000476OZS.F19.1030P145.250000+4.2500003
2018-12-211030OZS.F19.10300C1.125000-0.375000573OZS.F19.10300P136.250000-7.8750003
1040OZS.F19.1040C0.125000-0.1054691533OZS.F19.1040P155.250000+4.250000227
2018-12-211040OZS.F19.10400C0.875000-0.3750001664OZS.F19.10400P146.000000-7.875000227
1050OZS.F19.1050C0.1250000.0000001029OZS.F19.1050P140.625000 1
2018-12-211050OZS.F19.10500C0.750000-0.375000878    
1060OZS.F19.1060C0.1250000.0000001566OZS.F19.1060P150.625000 333
2018-12-211060OZS.F19.10600C0.625000-0.2500001544OZS.F19.10600P165.750000-7.750000333
1070OZS.F19.1070C0.125000+0.125000287OZS.F19.1070P160.500000 2
2018-12-211070OZS.F19.10700C0.500000-0.250000244OZS.F19.10700P175.625000-7.7500002
1080OZS.F19.1080C0.125000+0.1250001392OZS.F19.1080P170.500000 2
2018-12-211080OZS.F19.10800C0.500000-0.2500001506OZS.F19.10800P185.625000-7.7500002
1090OZS.F19.1090C0.125000+0.125000199OZS.F19.1090P180.500000+178.1250001
2018-12-211090OZS.F19.10900C0.375000-0.25000085    
1100OZS.F19.1100C0.125000+0.1250002565OZS.F19.1100P190.500000 41
2018-12-211100OZS.F19.11000C0.375000-0.1250002340OZS.F19.11000P205.500000-7.62500041
1110OZS.F19.1110C0.125000+0.125000131OZS.F19.1110P200.500000  
2018-12-211110OZS.F19.11100C0.250000-0.250000133    
1120OZS.F19.1120C0.125000+0.1250001040OZS.F19.1120P210.500000 1
2018-12-211120OZS.F19.11200C0.250000-0.1250001041OZS.F19.11200P225.375000-7.6250001
1130OZS.F19.1130C0.125000 110OZS.F19.1130P220.500000  
2018-12-211130OZS.F19.11300C0.250000-0.12500041    
1140OZS.F19.1140C0.1250000.000000547OZS.F19.1140P230.500000  
2018-12-211140OZS.F19.11400C0.250000-0.125000597OZS.F19.11400P245.375000-7.625000 
1150OZS.F19.1150C0.125000+0.019531 OZS.F19.1150P240.250000  
1160OZS.F19.1160C0.125000+0.125000692OZS.F19.1160P250.500000  
2018-12-211160OZS.F19.11600C0.2500000.000000793OZS.F19.11600P265.375000-7.500000 
1180OZS.F19.1180C0.125000 331OZS.F19.1180P270.500000  
2018-12-211180OZS.F19.11800C0.125000-0.125000331OZS.F19.11800P285.250000-7.625000 
1200OZS.F19.1200C0.125000 1081OZS.F19.1200P290.500000 2
2018-12-211200OZS.F19.12000C0.1250000.0000001081OZS.F19.12000P305.250000-7.5000002
1220OZS.F19.1220C0.125000 300OZS.F19.1220P310.500000  
2018-12-211220OZS.F19.12200C0.1250000.000000301OZS.F19.12200P325.250000-7.500000 
1240OZS.F19.1240C0.125000 314OZS.F19.1240P330.500000  
2018-12-211240OZS.F19.12400C0.1250000.000000318OZS.F19.12400P345.250000-7.500000 
1260OZS.F19.1260C0.125000 594OZS.F19.1260P350.500000  
2018-12-211260OZS.F19.12600C0.1250000.000000594OZS.F19.12600P365.250000-7.500000 
1280OZS.F19.1280C0.125000 225OZS.F19.1280P370.500000  
2018-12-211280OZS.F19.12800C0.1250000.000000225OZS.F19.12800P385.250000-7.500000 
1300OZS.F19.1300C0.125000 1379OZS.F19.1300P390.500000  
2018-12-211300OZS.F19.13000C0.1250000.0000001379OZS.F19.13000P405.250000-7.500000 
1320OZS.F19.1320C0.125000 592OZS.F19.1320P410.500000  
2018-12-211320OZS.F19.13200C0.1250000.000000592OZS.F19.13200P425.250000-7.500000 
1340OZS.F19.1340C0.125000 195OZS.F19.1340P430.500000  
2018-12-211340OZS.F19.13400C0.1250000.000000195OZS.F19.13400P445.250000-7.500000 
1360OZS.F19.1360C0.125000 135OZS.F19.1360P450.500000  
2018-12-211360OZS.F19.13600C0.1250000.000000135OZS.F19.13600P465.250000-7.50000035
1380OZS.F19.1380C0.125000 422OZS.F19.1380P470.500000  
2018-12-211380OZS.F19.13800C0.1250000.000000422OZS.F19.13800P485.250000-7.500000 
1400OZS.F19.1400C0.125000 236OZS.F19.1400P490.500000  
2018-12-211400OZS.F19.14000C0.1250000.000000236OZS.F19.14000P505.250000-7.500000 
1420OZS.F19.1420C0.125000 2OZS.F19.1420P510.500000  
2018-12-211420OZS.F19.14200C0.1250000.0000002OZS.F19.14200P525.250000-7.500000 
1440OZS.F19.1440C0.125000 1OZS.F19.1440P530.500000  
2018-12-211440OZS.F19.14400C0.1250000.0000001OZS.F19.14400P545.250000-7.500000 
1460OZS.F19.1460C0.125000 1OZS.F19.1460P550.500000  
2018-12-211460OZS.F19.14600C0.1250000.0000001OZS.F19.14600P565.250000-7.500000 
1480OZS.F19.1480C0.125000 2OZS.F19.1480P570.500000  
2018-12-211480OZS.F19.14800C0.1250000.0000002OZS.F19.14800P585.250000-7.500000 
1500OZS.F19.1500C0.125000 18OZS.F19.1500P590.500000  
2018-12-211500OZS.F19.15000C0.1250000.00000018OZS.F19.15000P605.250000-7.500000 
1520OZS.F19.1520C0.125000 13OZS.F19.1520P610.500000  
2018-12-211520OZS.F19.15200C0.1250000.00000013OZS.F19.15200P625.250000-7.500000 
1540OZS.F19.1540C0.125000  OZS.F19.1540P630.500000  
2018-12-211540OZS.F19.15400C0.1250000.000000 OZS.F19.15400P645.250000-7.500000 
1560OZS.F19.1560C0.125000 10OZS.F19.1560P650.500000  
2018-12-211560OZS.F19.15600C0.1250000.00000010OZS.F19.15600P665.250000-7.500000 
1580OZS.F19.1580C0.1250000.000000 OZS.F19.1580P670.500000  
2018-12-211580OZS.F19.15800C0.1250000.000000 OZS.F19.15800P685.250000-7.500000 

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