Tuesday Feb 25, 2:35PM EST

Options Chain SOYBEANS Sep 2019 (CBOT:ZS.U19)

MarketNameOpenHighLowLastChangePctTime
ZS.U19SOYBEANS Sep 2019890.00890.25888.50888.50+13.50+1.55%12:13add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-08-23420.00000000OZS.U19.420C448.375-7.875     
2019-08-23440.00000000OZS.U19.440C428.375-9.125     
2019-08-23460.00000000OZS.U19.460C417.500+10.750     
2019-08-23480.00000000OZS.U19.480C392.000+5.250     
2019-08-23690.00000000OZS.U19.690C166.125-11.250     
2019-08-23700.00000000    OZS.U19.700P0.1250.000 
2019-08-23710.00000000    OZS.U19.710P0.125-0.125 
2019-08-23720.00000000    OZS.U19.720P0.1250.000 
2019-08-23730.00000000OZS.U19.730C130.625-6.750 OZS.U19.730P0.2500.000 
2019-08-23740.00000000OZS.U19.740C120.625-6.750 OZS.U19.740P0.2500.00020
2019-08-23750.00000000OZS.U19.750C100.875-5.125 OZS.U19.750P0.1250.000 
2019-08-23760.00000000OZS.U19.760C90.875-5.125 OZS.U19.760P0.019531-0.105469 
2019-08-23770.00000000OZS.U19.770C77.500000-8.625000 OZS.U19.770P0.1250000.000000 
2019-08-23780.00000000OZS.U19.780C74.125000+0.500000 OZS.U19.780P0.1250000.000000 
2019-08-23790.00000000OZS.U19.790C69.875000-7.500000 OZS.U19.790P0.1250000.000000 
2019-08-23800.00000000OZS.U19.800C50.500000-5.625000 OZS.U19.800P0.1250000.000000 
2019-08-23810.00000000OZS.U19.810C60.375000+4.500000 OZS.U19.810P0.125000-0.125000 
2019-08-23820.00000000OZS.U19.820C47.500000+6.875000 OZS.U19.820P0.1250000.0000001
2019-08-23830.00000000OZS.U19.830C19.000000-7.125000 OZS.U19.830P0.1250000.000000 
2019-08-23840.00000000OZS.U19.840C2.500000-13.750000 OZS.U19.840P0.125000-0.12500043
2019-08-23850.00000000OZS.U19.850C0.125000-7.375000 OZS.U19.850P6.750000+5.250000 
2019-08-23860.00000000OZS.U19.860C0.019531-1.980469 OZS.U19.860P17.500000+11.50000052
2019-08-23870.00000000OZS.U19.870C0.019531-0.480469 OZS.U19.870P26.500000+12.000000 
2019-08-23880.00000000OZS.U19.880C0.125000-0.375000150OZS.U19.880P36.625000+12.500000291
2019-08-23890.00000000OZS.U19.890C0.1250000.000000 OZS.U19.890P39.000000+4.875000 
2019-08-23900.00000000OZS.U19.900C0.1250000.000000 OZS.U19.900P56.750000+12.62500041
2019-08-23910.00000000OZS.U19.910C0.125000-0.250000 OZS.U19.910P52.250000-1.875000 
2019-08-23920.00000000OZS.U19.920C0.1250000.000000172OZS.U19.920P76.000000+11.875000129
2019-08-23930.00000000OZS.U19.930C0.0195310.000000 OZS.U19.930P58.500000+5.250000 
2019-08-23940.00000000OZS.U19.940C0.1250000.00000042OZS.U19.940P96.000000+11.87500053
2019-08-23950.00000000OZS.U19.950C0.1250000.000000 OZS.U19.950P83.875000-5.750000 
2019-08-23960.00000000OZS.U19.960C0.1250000.000000237OZS.U19.960P116.000000+11.8750008
2019-08-23970.00000000OZS.U19.970C0.1250000.000000 OZS.U19.970P93.750000-9.625000 
2019-08-23980.00000000OZS.U19.980C0.125000-0.37500049OZS.U19.980P119.125000+6.250000 
2019-08-23990.00000000OZS.U19.990C0.125000-0.250000     
2019-08-231000.00000000OZS.U19.1000C0.1250000.00000066OZS.U19.1000P108.750000-3.375000 
2019-08-231010.00000000OZS.U19.1010C0.250000-0.125000 OZS.U19.1010P118.625000-3.375000 
2019-08-231020.00000000OZS.U19.1020C0.125000-0.1250006    
2019-08-231030.00000000OZS.U19.1030C0.1250000.000000     
2019-08-231040.00000000OZS.U19.1040C0.1250000.00000034    
2019-08-231050.00000000OZS.U19.1050C0.1250000.000000     
2019-08-231060.00000000OZS.U19.1060C0.1250000.00000071    
2019-08-231080.00000000OZS.U19.1080C0.125000-0.1250001    
2019-08-231100.00000000OZS.U19.1100C0.1250000.000000224    
2019-08-231180.00000000OZS.U19.1180C0.125000-0.125000     
2019-08-231200.00000000OZS.U19.1200C0.019531-0.1054691    
2019-08-231220.00000000OZS.U19.1220C0.125000-0.125000     
2019-08-231240.00000000    OZS.U19.1240P369.875000-4.625000 
2019-08-231260.00000000    OZS.U19.1260P390.875000+7.125000 
2019-08-231280.00000000    OZS.U19.1280P410.875000+7.125000 
2019-08-231300.00000000    OZS.U19.1300P434.125000+10.375000