Saturday Aug 24, 8:10PM EDT

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

MarketNameOpenHighLowLastChangePctTime
ZS.H19SOYBEANS Mar 2019882.75889.25882.50888.50+3.75+0.41%14:14add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-22440OZS.H19.4400C467.5+7.0 OZS.H19.4400P0.1250.000 
2019-02-22460OZS.H19.4600C447.500+7.000 OZS.H19.4600P0.1250.000 
2019-02-22480OZS.H19.4800C427.500+7.000 OZS.H19.4800P0.1250.000 
2019-02-22500OZS.H19.5000C407.500+7.000 OZS.H19.5000P0.1250.000 
2019-02-22520OZS.H19.5200C387.500+7.000 OZS.H19.5200P0.1250.000 
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.H19.5800P0.1250.000 
2019-02-22600OZS.H19.6000C307.500+7.000 OZS.H19.6000P0.1250.00023
2019-02-22620OZS.H19.6200C287.500+7.000 OZS.H19.6200P0.1250.00016
2019-02-22640OZS.H19.6400C267.500+7.000 OZS.H19.6400P0.1250.000109
2019-02-22660OZS.H19.6600C247.500+7.000 OZS.H19.6600P0.1250.000111
2019-02-22670    OZS.H19.670P0.125+0.125138
2019-02-22680OZS.H19.6800C227.500+7.000 OZS.H19.6800P0.250+0.125164
2019-02-22690    OZS.H19.6900P0.250+0.12517
2019-02-22700OZS.H19.700C212.625+1.5001OZS.H19.7000P0.375+0.250467
2019-02-22710    OZS.H19.710P0.125-0.125143
2019-02-22720OZS.H19.7200C187.500+7.000 OZS.H19.720P0.1250.000852
2019-02-22730    OZS.H19.730P0.1250.00091
2019-02-22740OZS.H19.7400C167.750+7.000 OZS.H19.740P0.1250.0001829
2019-02-22750    OZS.H19.750P0.1250.000180
2019-02-22760OZS.H19.7600C148.250+7.125 OZS.H19.760P0.1250.0002118
2019-02-22770    OZS.H19.7700P1.3750.000150
2019-02-22780OZS.H19.7800C128.875+7.00040OZS.H19.7800P1.7500.0003214
2019-02-22790OZS.H19.790C117.625+3.6251OZS.H19.7900P2.3750.00091
2019-02-22800OZS.H19.800C107.625+17.500192OZS.H19.8000P3.0000.0006765
2019-02-22810    OZS.H19.8100P3.875000-0.125000264
2019-02-22820OZS.H19.820C87.625000+10.62500025OZS.H19.820P0.1250000.0000005504
2019-02-22830OZS.H19.830C77.625000-5.875000 OZS.H19.8300P6.375000-0.6250001491
2019-02-22840OZS.H19.8400C75.375000+6.000000439OZS.H19.840P0.1250000.0000008241
2019-02-22850OZS.H19.850C63.000000+1.87500010OZS.H19.8500P10.500000-1.3750001541
2019-02-22860OZS.H19.860C52.250000+1.1250001491OZS.H19.8600P13.250000-1.87500011934
2019-02-22870OZS.H19.870C33.250000-4.750000300OZS.H19.8700P16.625000-2.250000278
2019-02-22880OZS.H19.8800C47.875000+4.2500002423OZS.H19.8800P20.500000-2.6250008116
2019-02-22890OZS.H19.890C23.000000+1.8750001020OZS.H19.8900P25.125000-3.000000353
2019-02-22900OZS.H19.9000C37.750000+3.6250006971OZS.H19.9000P30.250000-3.3750003249
2019-02-22910OZS.H19.9100C33.250000+3.125000719OZS.H19.9100P35.750000-3.87500089
2019-02-22920OZS.H19.920C0.019531-0.7304698585OZS.H19.920P9.000000-0.7500006018
2019-02-22930OZS.H19.9300C25.750000+2.000000119OZS.H19.930P19.2500000.000000395
2019-02-22940OZS.H19.940C0.019531-0.1054698271OZS.H19.940P27.500000-1.625000984
2019-02-22950OZS.H19.950C0.1250000.0000002273OZS.H19.9500P62.500000-5.50000011
2019-02-22960OZS.H19.960C0.1250000.0000005165OZS.H19.960P48.750000-8.875000625
2019-02-22970OZS.H19.970C0.1250000.000000925OZS.H19.970P62.750000+5.6250003
2019-02-22980OZS.H19.9800C14.000000+0.7500005120OZS.H19.9800P86.250000-6.125000641
2019-02-22990OZS.H19.990C0.019531-0.105469594OZS.H19.990P82.750000+74.2500006
2019-02-221000OZS.H19.10000C11.000000+0.25000014183OZS.H19.10000P103.125000-6.625000591
2019-02-221010OZS.H19.1010C0.1250000.000000707OZS.H19.1010P102.625000-0.87500017
2019-02-221020OZS.H19.1020C0.1250000.0000001341OZS.H19.10200P120.750000-6.875000288
2019-02-221030OZS.H19.1030C0.1250000.000000615OZS.H19.1030P122.625000-6.00000031
2019-02-221040OZS.H19.1040C0.019531-0.1054692520OZS.H19.10400P138.750000-7.125000121
2019-02-221050OZS.H19.10500C6.125000-0.125000159OZS.H19.1050P147.625000+5.00000022
2019-02-221060OZS.H19.10600C5.500000-0.125000990OZS.H19.1060P158.375000+5.75000022
2019-02-221070OZS.H19.10700C4.875000-0.250000123    
2019-02-221080OZS.H19.10800C4.375000-0.125000779OZS.H19.10800P176.250000-7.125000 
2019-02-221090OZS.H19.1090C0.1250000.000000200    
2019-02-221100OZS.H19.1100C0.125000-0.1054694442OZS.H19.11000P195.250000-7.250000151
2019-02-221110OZS.H19.1110C0.1250000.00000077    
2019-02-221120OZS.H19.1120C0.1250000.000000591OZS.H19.11200P214.625000-7.250000 
2019-02-221130OZS.H19.1130C0.1250000.000000165    
2019-02-221140OZS.H19.11400C2.250000-0.3750001306OZS.H19.11400P234.000000-7.375000 
2019-02-221150OZS.H19.1150C0.125000-0.12500051OZS.H19.1150P232.500000+11.000000 
2019-02-221160OZS.H19.11600C1.875000-0.250000309OZS.H19.11600P253.625000-7.125000 
2019-02-221180OZS.H19.11800C1.500000-0.250000179OZS.H19.11800P273.250000-7.1250005
2019-02-221200OZS.H19.1200C0.1250000.0000001235OZS.H19.12000P293.000000-7.1250005
2019-02-221220OZS.H19.12200C1.000000-0.250000347OZS.H19.12200P312.875000-7.125000 
2019-02-221240OZS.H19.1240C0.1250000.000000195OZS.H19.12400P332.625000-7.2500005
2019-02-221260OZS.H19.1260C0.125000+0.125000242OZS.H19.12600P352.625000-7.000000 
2019-02-221280OZS.H19.12800C0.6250000.00000060OZS.H19.12800P372.500000-7.000000 
2019-02-221300OZS.H19.13000C0.5000000.000000162OZS.H19.13000P392.500000-7.000000 
2019-02-221320OZS.H19.1320C0.1250000.00000046OZS.H19.13200P412.500000-7.000000 
2019-02-221340OZS.H19.13400C0.3750000.00000016OZS.H19.13400P432.500000-7.000000 
2019-02-221360OZS.H19.13600C0.3750000.00000051OZS.H19.13600P452.500000-7.000000 
2019-02-221380OZS.H19.13800C0.3750000.000000107OZS.H19.13800P472.500000-7.000000 
2019-02-221400OZS.H19.14000C0.2500000.000000371OZS.H19.14000P492.500000-7.000000 
2019-02-221420OZS.H19.14200C0.2500000.000000217OZS.H19.14200P512.500000-7.000000 
2019-02-221440OZS.H19.14400C0.2500000.00000096OZS.H19.14400P532.500000-7.000000 
2019-02-221460OZS.H19.14600C0.2500000.000000137OZS.H19.14600P552.500000-7.000000 
2019-02-221480OZS.H19.14800C0.2500000.00000010OZS.H19.14800P572.500000-7.000000 
2019-02-221500OZS.H19.15000C0.125000-0.125000170OZS.H19.15000P592.500000-7.000000 
2019-02-221520OZS.H19.15200C0.125000-0.12500049OZS.H19.15200P612.500000-7.000000 
2019-02-221540OZS.H19.15400C0.125000-0.12500052OZS.H19.15400P632.500000-7.000000 
2019-02-221560OZS.H19.15600C0.1250000.000000 OZS.H19.15600P652.500000-7.000000