S&P 500
2792.67
+17.79 +0.64%
Dow Indu
26031.81
+181.18 +0.70%
Nasdaq
7527.55
+67.84 +0.91%
Crude Oil
57.11
+0.15 +0.27%
Gold
1327.835
0.000 0.00%
Euro
1.13420
+0.00025 +0.02%
US Dollar
96.487
0.000 0.00%
Strong

Options Chain SOYBEANS Mar 2019 (CBOT:ZS.H19)

MarketNameOpenHighLowLastChangePctTime
ZS.H19SOYBEANS Mar 2019910.25914.75907.50910.50-0.50-0.06%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-22300OZS.H19.300C617.5  OZS.H19.300P0.125  
2019-02-22420OZS.H19.420C497.500  OZS.H19.420P0.125  
2019-02-22440OZS.H19.440C477.500  OZS.H19.4400P0.1250.000 
2019-02-22460OZS.H19.460C457.500  OZS.H19.4600P0.1250.000 
2019-02-22480OZS.H19.4800C427.500+7.000 OZS.H19.480P0.125  
2019-02-22500OZS.H19.500C417.500  OZS.H19.500P0.125  
2019-02-22520OZS.H19.5200C387.500+7.000 OZS.H19.520P0.125  
2019-02-22540OZS.H19.5400C367.500+7.000 OZS.H19.5400P0.1250.000 
2019-02-22560OZS.H19.5600C347.500+7.000 OZS.H19.5600P0.1250.000 
2019-02-22580OZS.H19.5800C327.500+7.000 OZS.H19.580P0.125  
2019-02-22600OZS.H19.6000C307.500+7.000 OZS.H19.6000P0.1250.00023
2019-02-22620OZS.H19.620C297.500  OZS.H19.620P0.125 16
2019-02-22640OZS.H19.6400C267.500+7.000 OZS.H19.6400P0.1250.000109
2019-02-22660OZS.H19.6600C247.500+7.000 OZS.H19.660P0.1250.000169
2019-02-22670OZS.H19.670C247.500  OZS.H19.6700P0.1250.0006
2019-02-22680OZS.H19.6800C227.500+7.000 OZS.H19.680P0.1250.000209
2019-02-22690OZS.H19.690C227.500  OZS.H19.6900P0.250+0.12517
2019-02-22700OZS.H19.7000C207.500+7.0001OZS.H19.700P0.1250.0001015
2019-02-22710OZS.H19.710C207.500  OZS.H19.710P0.125-0.125143
2019-02-22720OZS.H19.720C197.500  OZS.H19.7200P0.3750.000820
2019-02-22730OZS.H19.730C187.625  OZS.H19.730P0.1250.00091
2019-02-22740OZS.H19.740C167.625  OZS.H19.7400P0.6250.0001850
2019-02-22750OZS.H19.750C157.625  OZS.H19.750P0.1250.000180
2019-02-22760OZS.H19.760C152.000+0.875 OZS.H19.760P0.1250.0002118
2019-02-22770OZS.H19.770C137.625  OZS.H19.7700P1.3750.000150
2019-02-22780OZS.H19.780C127.625+14.00040OZS.H19.780P0.1250.0002835
2019-02-22790OZS.H19.790C117.625+3.6251OZS.H19.790P0.1250.000753
2019-02-22800OZS.H19.800C107.625+17.500192OZS.H19.800P0.019531-0.1054696958
2019-02-22810OZS.H19.810C97.625000  OZS.H19.810P0.1250000.000000729
2019-02-22820OZS.H19.8200C92.125000+6.6250005OZS.H19.8200P4.875000-0.5000006290
2019-02-22830OZS.H19.830C77.625000-5.875000 OZS.H19.830P0.1250000.0000001965
2019-02-22840OZS.H19.840C56.750000-10.875000426OZS.H19.840P0.1250000.0000008241
2019-02-22850OZS.H19.850C63.000000+1.87500010OZS.H19.850P0.125000-0.1250004388
2019-02-22860OZS.H19.860C52.250000+1.1250001491OZS.H19.860P0.2500000.0000008056
2019-02-22870OZS.H19.8700C53.875000+4.625000286OZS.H19.8700P16.625000-2.250000278
2019-02-22880OZS.H19.8800C47.875000+4.2500002423OZS.H19.880P0.1250000.00000010588
2019-02-22890OZS.H19.890C23.000000+1.8750001020OZS.H19.8900P25.125000-3.000000353
2019-02-22900OZS.H19.900C10.000000-1.6250006613OZS.H19.900P0.019531-0.6054699512
2019-02-22910OZS.H19.910C0.250000-3.6250003753OZS.H19.9100P35.750000-3.87500089
2019-02-22920OZS.H19.9200C29.250000+2.6250003609OZS.H19.920P9.000000-0.7500006018
2019-02-22930OZS.H19.930C0.019531-0.2304692288OZS.H19.930P19.2500000.000000395
2019-02-22940OZS.H19.9400C22.750000+1.7500005599OZS.H19.940P27.500000-1.625000984
2019-02-22950OZS.H19.950C0.1250000.0000002273OZS.H19.950P42.000000-5.62500099
2019-02-22960OZS.H19.9600C17.875000+1.2500008370OZS.H19.960P48.750000-8.875000625
2019-02-22970OZS.H19.970C0.1250000.000000925OZS.H19.970P62.750000+5.6250003
2019-02-22980OZS.H19.980C0.019531-0.1054693596OZS.H19.9800P86.250000-6.125000641
2019-02-22990OZS.H19.9900C12.375000+0.500000175OZS.H19.990P82.750000+74.2500006
2019-02-221000OZS.H19.10000C11.000000+0.25000014183OZS.H19.10000P103.125000-6.625000591
2019-02-221010OZS.H19.10100C9.750000+0.125000539OZS.H19.1010P102.625000-0.87500017
2019-02-221020OZS.H19.1020C0.1250000.0000001341OZS.H19.10200P120.750000-6.875000288
2019-02-221030OZS.H19.10300C7.625000-0.125000184OZS.H19.1030P122.625000-6.00000031
2019-02-221040OZS.H19.1040C0.019531-0.1054692520OZS.H19.1040P132.625000+5.125000126
2019-02-221050OZS.H19.1050C0.1250000.0000001283OZS.H19.1050P147.625000+5.00000022
2019-02-221060OZS.H19.10600C5.500000-0.125000990OZS.H19.1060P158.375000+5.75000022
2019-02-221070OZS.H19.10700C4.875000-0.250000123OZS.H19.1070P162.625000  
2019-02-221080OZS.H19.10800C4.375000-0.125000779OZS.H19.1080P172.625000 1
2019-02-221090OZS.H19.1090C0.1250000.000000200OZS.H19.1090P182.625000  
2019-02-221100OZS.H19.11000C3.500000-0.2500003327OZS.H19.11000P195.250000-7.250000151
2019-02-221110OZS.H19.1110C0.1250000.00000077OZS.H19.1110P202.625000  
2019-02-221120OZS.H19.1120C0.1250000.000000591OZS.H19.11200P214.625000-7.250000 
2019-02-221130OZS.H19.1130C0.1250000.000000165OZS.H19.1130P222.625000  
2019-02-221140OZS.H19.11400C2.250000-0.3750001306OZS.H19.1140P232.625000  
2019-02-221150OZS.H19.1150C0.125000-0.12500051OZS.H19.1150P232.500000+11.000000 
2019-02-221160OZS.H19.11600C1.875000-0.250000309OZS.H19.1160P242.500000  
2019-02-221180OZS.H19.11800C1.500000-0.250000179OZS.H19.1180P262.500000 5
2019-02-221200OZS.H19.12000C1.250000-0.2500001259OZS.H19.1200P282.500000 5
2019-02-221220OZS.H19.12200C1.000000-0.250000347OZS.H19.12200P312.875000-7.125000 
2019-02-221240OZS.H19.12400C0.875000-0.250000210OZS.H19.1240P322.500000 5
2019-02-221260OZS.H19.12600C0.750000-0.125000241OZS.H19.1260P342.500000  
2019-02-221280OZS.H19.12800C0.6250000.00000060OZS.H19.1280P362.500000  
2019-02-221300OZS.H19.1300C0.125000+0.125000195OZS.H19.1300P382.500000  
2019-02-221320OZS.H19.13200C0.5000000.0000005OZS.H19.13200P412.500000-7.000000 
2019-02-221340OZS.H19.1340C0.125000 102OZS.H19.1340P422.500000  
2019-02-221360OZS.H19.1360C0.125000-0.12500052OZS.H19.1360P442.500000  
2019-02-221380OZS.H19.13800C0.3750000.000000107OZS.H19.1380P462.500000  
2019-02-221400OZS.H19.1400C0.125000 421OZS.H19.1400P482.500000  
2019-02-221420OZS.H19.14200C0.2500000.000000217OZS.H19.14200P512.500000-7.000000 
2019-02-221440OZS.H19.1440C0.125000 129OZS.H19.14400P532.500000-7.000000 
2019-02-221460OZS.H19.14600C0.2500000.000000137OZS.H19.14600P552.500000-7.000000 
2019-02-221480OZS.H19.1480C0.125000 11OZS.H19.14800P572.500000-7.000000 
2019-02-221500OZS.H19.15000C0.125000-0.125000170OZS.H19.1500P582.500000  
2019-02-221520OZS.H19.1520C0.125000 49OZS.H19.1520P602.500000  
2019-02-221540OZS.H19.15400C0.125000-0.12500052OZS.H19.1540P622.500000  
2019-02-221560OZS.H19.15600C0.1250000.000000 OZS.H19.1560P642.500000  

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