Tuesday Sep 17, 9:01PM EDT

Options Chain SOYBEANS Jul 2019 (CBOT:ZS.N19)

MarketNameOpenHighLowLastChangePctTime
ZS.N19SOYBEANS Jul 2019902.25904.25902.25903.00+6.75+0.79%11:27add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-06-21400OZS.N19.400C456  OZS.N19.400P0.125  
2019-06-21420OZS.N19.420C436.000  OZS.N19.420P0.125  
2019-06-21440OZS.N19.440C468.250-5.375 OZS.N19.440P0.125  
2019-06-21460OZS.N19.460C410.625-11.125 OZS.N19.4600P0.1250.000 
2019-06-21480OZS.N19.480C390.625-11.125 OZS.N19.4800P0.1250.000 
2019-06-21500OZS.N19.5000C432.500+6.250 OZS.N19.500P0.1250.000 
2019-06-21520OZS.N19.5200C412.500+6.250 OZS.N19.520P0.125  
2019-06-21540OZS.N19.540C349.875+10.875 OZS.N19.540P0.125  
2019-06-21560OZS.N19.5600C372.500+6.250 OZS.N19.5600P0.1250.000 
2019-06-21580OZS.N19.5800C352.500+6.250 OZS.N19.5800P0.1250.000 
2019-06-21600OZS.N19.600C256.000-4.250 OZS.N19.600P0.1250.000 
2019-06-21610OZS.N19.610C246.000  OZS.N19.610P0.125  
2019-06-21620OZS.N19.6200C312.500+6.250 OZS.N19.6200P0.2500.000 
2019-06-21630OZS.N19.630C226.000  OZS.N19.630P0.1250.000 
2019-06-21640OZS.N19.640C216.000  OZS.N19.6400P0.2500.000 
2019-06-21650OZS.N19.650C206.000  OZS.N19.650P0.1250.000 
2019-06-21660OZS.N19.660C196.000+0.875 OZS.N19.6600P0.3750.00051
2019-06-21670OZS.N19.670C205.625+3.625 OZS.N19.670P0.125-0.125 
2019-06-21680OZS.N19.6800C252.500+6.250 OZS.N19.6800P0.5000.000200
2019-06-21690OZS.N19.690C166.000-4.375 OZS.N19.690P0.125-0.125 
2019-06-21700OZS.N19.700C156.000-0.125 OZS.N19.7000P0.7500.000186
2019-06-21710OZS.N19.710C146.000+4.375 OZS.N19.710P0.1250.000 
2019-06-21720OZS.N19.720C151.875-9.875 OZS.N19.7200P1.0000.00037
2019-06-21730OZS.N19.730C180.000000-3.625000 OZS.N19.730P0.1250000.000000 
2019-06-21740OZS.N19.740C170.000000-3.625000 OZS.N19.7400P1.5000000.000000237
2019-06-21750OZS.N19.750C160.000000-3.625000 OZS.N19.750P0.1250000.000000 
2019-06-21760OZS.N19.7600C173.750000+6.25000034OZS.N19.760P0.1250000.0000008527
2019-06-21770OZS.N19.770C139.000000-4.625000 OZS.N19.770P0.125000-0.125000 
2019-06-21780OZS.N19.780C131.000000+14.125000 OZS.N19.7800P3.625000-0.125000360
2019-06-21790OZS.N19.790C97.250000-1.250000 OZS.N19.790P0.1250000.000000 
2019-06-21800OZS.N19.800C110.000000-3.6250002OZS.N19.8000P5.375000-0.5000003584
2019-06-21810OZS.N19.810C78.000000-0.250000 OZS.N19.810P0.125000-0.125000 
2019-06-21820OZS.N19.820C85.000000-10.625000 OZS.N19.820P0.1250000.0000003585
2019-06-21830OZS.N19.830C78.000000-7.625000 OZS.N19.830P0.1250000.000000 
2019-06-21840OZS.N19.8400C103.500000+5.37500021OZS.N19.840P0.1250000.0000005020
2019-06-21850OZS.N19.850C57.500000-8.125000 OZS.N19.850P0.1250000.000000 
2019-06-21860OZS.N19.860C48.500000-7.12500027OZS.N19.860P0.1250000.0000007880
2019-06-21870OZS.N19.870C37.500000-8.125000 OZS.N19.870P0.1250000.000000 
2019-06-21880OZS.N19.880C25.375000-10.250000347OZS.N19.8800P23.500000-1.7500001488
2019-06-21890OZS.N19.890C17.125000-8.500000 OZS.N19.890P0.1250000.000000 
2019-06-21900OZS.N19.9000C63.875000+3.7500001531OZS.N19.900P0.019531-0.3554694082
2019-06-21910OZS.N19.910C0.125000-6.875000 OZS.N19.910P5.500000+4.000000 
2019-06-21920OZS.N19.920C0.125000-2.2500001671OZS.N19.920P11.750000+4.8750001413
2019-06-21930OZS.N19.930C0.125000-0.750000 OZS.N19.930P20.375000+5.000000 
2019-06-21940OZS.N19.9400C45.750000+2.875000767OZS.N19.940P31.500000+6.5000001192
2019-06-21950OZS.N19.950C0.2500000.000000 OZS.N19.950P91.875000+2.875000 
2019-06-21960OZS.N19.960C0.1250000.0000002812OZS.N19.960P49.250000+4.625000469
2019-06-21970OZS.N19.970C0.1250000.000000 OZS.N19.970P81.750000-0.625000 
2019-06-21980OZS.N19.9800C32.625000+2.0000001988OZS.N19.980P75.500000-1.375000149
2019-06-21990OZS.N19.990C0.125000-0.250000 OZS.N19.990P101.500000-0.625000 
2019-06-211000OZS.N19.1000C0.019531-0.1054696759OZS.N19.10000P94.375000-4.5000002
2019-06-211010OZS.N19.1010C0.1250000.000000 OZS.N19.1010P94.375000-3.125000 
2019-06-211020OZS.N19.1020C0.1250000.0000005777OZS.N19.10200P109.875000-5.000000 
2019-06-211030OZS.N19.1030C0.6250000.000000 OZS.N19.1030P147.125000-11.375000 
2019-06-211040OZS.N19.1040C0.1250000.0000005807OZS.N19.10400P126.000000-5.37500012
2019-06-211050OZS.N19.1050C0.1250000.000000 OZS.N19.1050P201.125000+20.125000 
2019-06-211060OZS.N19.1060C0.1250000.0000001914OZS.N19.1060P211.125000+20.125000 
2019-06-211070OZS.N19.1070C0.3750000.000000 OZS.N19.1070P214.000000-2.625000 
2019-06-211080OZS.N19.10800C13.875000+0.250000520OZS.N19.1080P195.500000-5.500000 
2019-06-211090OZS.N19.1090C0.1250000.000000 OZS.N19.1090P206.625000-4.375000 
2019-06-211100OZS.N19.1100C0.1250000.0000001969OZS.N19.11000P177.750000-6.125000 
2019-06-211110OZS.N19.1110C0.125000-0.125000 OZS.N19.1110P199.125000+1.750000 
2019-06-211120OZS.N19.1120C0.1250000.0000001299OZS.N19.1120P209.125000+1.750000 
2019-06-211130OZS.N19.1130C0.1250000.000000 OZS.N19.1130P274.000000  
2019-06-211140OZS.N19.11400C8.875000+0.2500001605OZS.N19.1140P284.000000+0.500000 
2019-06-211150OZS.N19.1150C0.1250000.000000 OZS.N19.1150P294.000000  
2019-06-211160OZS.N19.1160C0.1250000.000000287OZS.N19.11600P233.000000-6.375000 
2019-06-211180OZS.N19.11800C6.250000-0.250000694OZS.N19.1180P324.000000  
2019-06-211200OZS.N19.1200C0.125000-0.125000221OZS.N19.12000P270.875000-6.500000 
2019-06-211220OZS.N19.1220C0.1250000.00000019OZS.N19.12200P290.125000-6.375000 
2019-06-211240OZS.N19.12400C3.875000-0.375000190OZS.N19.1240P384.000000-1.8750004
2019-06-211260OZS.N19.12600C3.375000-0.2500001OZS.N19.12600P328.875000-6.375000 
2019-06-211280OZS.N19.12800C2.875000-0.25000024OZS.N19.1280P424.000000  
2019-06-211300OZS.N19.13000C2.375000-0.25000070OZS.N19.1300P444.000000-2.5000004
2019-06-211320OZS.N19.13200C2.000000-0.2500001OZS.N19.1320P464.000000  
2019-06-211340OZS.N19.13400C1.750000-0.25000062OZS.N19.1340P484.000000  
2019-06-211360OZS.N19.13600C1.500000-0.250000 OZS.N19.1360P504.000000  
2019-06-211380OZS.N19.1380C0.1250000.0000005OZS.N19.13800P447.500000-6.250000 
2019-06-211400OZS.N19.14000C1.125000-0.12500048OZS.N19.1400P544.000000  
2019-06-211420OZS.N19.14200C1.000000-0.12500048OZS.N19.1420P510.375000+5.750000 
2019-06-211440OZS.N19.1440C0.1250000.00000052OZS.N19.14400P507.500000-6.250000 
2019-06-211460OZS.N19.1460C0.1250000.0000001OZS.N19.1460P604.000000  
2019-06-211480OZS.N19.1480C0.1250000.00000060OZS.N19.14800P547.500000-6.250000 
2019-06-211500OZS.N19.1500C0.125000  OZS.N19.15000P567.500000-6.250000 
2019-06-211520OZS.N19.1520C0.1250000.00000050OZS.N19.15200P587.500000-6.250000 
2019-06-211540OZS.N19.15400C0.5000000.000000 OZS.N19.1540P684.000000  
2019-06-211560OZS.N19.1560C0.1250000.00000033OZS.N19.1560P704.000000