Sunday Sep 22, 10:52PM EDT

Options Chain SOYBEANS Nov 2019 (CBOT:ZS.X19)

MarketNameOpenHighLowLastChangePctTime
ZS.X19SOYBEANS Nov 2019882.75886.25882.75885.75+3.00+0.34%22:35add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-10-25420OZS.X19.420C490.0-5.5 OZS.X19.420P0.125  
2019-10-25440OZS.X19.4400C499.250+6.000 OZS.X19.440P0.125  
2019-10-25460OZS.X19.460C422.500  OZS.X19.460P0.125  
2019-10-25480OZS.X19.4800C459.250+6.000 OZS.X19.4800P0.1250.000 
2019-10-25500OZS.X19.5000C439.250+6.000 OZS.X19.500P0.125  
2019-10-25520OZS.X19.520C362.500  OZS.X19.5200P0.1250.000 
2019-10-25540OZS.X19.5400C399.250+6.000 OZS.X19.5400P0.1250.000 
2019-10-25560OZS.X19.560C322.500  OZS.X19.5600P0.1250.000 
2019-10-25580OZS.X19.5800C359.250+6.000 OZS.X19.5800P0.1250.000 
2019-10-25600OZS.X19.600C282.500  OZS.X19.600P0.2500.000 
2019-10-25620OZS.X19.6200C319.250+6.000 OZS.X19.6200P0.250-0.125 
2019-10-25640OZS.X19.6400C299.250+6.000 OZS.X19.640P0.1250.000 
2019-10-25660OZS.X19.660C222.625  OZS.X19.6600P0.500-0.125 
2019-10-25680OZS.X19.6800C259.250+6.000 OZS.X19.6800P0.8750.000 
2019-10-25700OZS.X19.7000C239.250+6.000 OZS.X19.700P0.1250.000702
2019-10-25720OZS.X19.720C159.000+0.750 OZS.X19.7200P1.875+0.1253
2019-10-25740OZS.X19.7400C200.125+6.125 OZS.X19.7400P2.750+0.12525
2019-10-25760OZS.X19.760C112.5000.000 OZS.X19.7600P3.875+0.1251012
2019-10-25780OZS.X19.780C108.6250.000 OZS.X19.780P0.3750.000253
2019-10-25800OZS.X19.800C94.1250.000208OZS.X19.8000P7.875-0.3751164
2019-10-25820OZS.X19.8200C128.625+5.125 OZS.X19.820P1.250+0.125493
2019-10-25840OZS.X19.840C49.375-3.12530OZS.X19.8400P15.500-1.250401
2019-10-25860OZS.X19.8600C99.125+4.1253OZS.X19.860P6.000-0.6251059
2019-10-25880OZS.X19.8800C86.500+3.625251OZS.X19.8800P28.250-2.250297
2019-10-25900OZS.X19.900C10.000+0.750149OZS.X19.900P26.250+5.7503448
2019-10-25920OZS.X19.920C5.250+0.500299OZS.X19.9200P46.500-3.1251121
2019-10-25940OZS.X19.940C2.500-1.6252792OZS.X19.9400P57.500-3.500553
2019-10-25960OZS.X19.960C1.250-0.125698OZS.X19.960P75.0000.000278
2019-10-25980OZS.X19.9800C42.500+1.625434OZS.X19.980P118.000-1.500152
2019-10-251000OZS.X19.10000C36.750+1.2503417OZS.X19.1000P110.1250.000637
2019-10-251020OZS.X19.10200C31.875+1.000396OZS.X19.1020P130.625-0.7503
2019-10-251040OZS.X19.10400C27.625+0.750465OZS.X19.1040P166.125-1.1251
2019-10-251060OZS.X19.1060C0.3750.000737OZS.X19.10600P143.000-5.375 
2019-10-251080OZS.X19.1080C0.5000.000330OZS.X19.10800P159.625-5.500 
2019-10-251100OZS.X19.11000C18.375+0.2501901OZS.X19.1100P230.8750.00040
2019-10-251120OZS.X19.1120C0.1250.000268OZS.X19.11200P194.250-5.750 
2019-10-251140OZS.X19.11400C14.125+0.1252615OZS.X19.1140P260.250  
2019-10-251160OZS.X19.11600C12.3750.000381OZS.X19.11600P230.250-5.750 
2019-10-251180OZS.X19.1180C0.1250.000189OZS.X19.11800P248.500-5.875 
2019-10-251200OZS.X19.12000C9.5000.0003499OZS.X19.12000P267.000-6.000 
2019-10-251220OZS.X19.1220C0.1250.00015OZS.X19.12200P285.750-6.000 
2019-10-251240OZS.X19.12400C7.3750.0007OZS.X19.1240P358.000  
2019-10-251260OZS.X19.1260C0.1250.00017OZS.X19.12600P323.750-6.000 
2019-10-251280OZS.X19.12800C5.625-0.1251OZS.X19.1280P397.625  
2019-10-251300OZS.X19.1300C0.1250.00046OZS.X19.1300P417.500+7.125 
2019-10-251320OZS.X19.13200C4.375-0.125 OZS.X19.1320P437.500  
2019-10-251340OZS.X19.13400C3.875-0.125 OZS.X19.1340P457.500  
2019-10-251360OZS.X19.1360C0.625+0.250 OZS.X19.13600P421.125-6.000 
2019-10-251380OZS.X19.13800C3.000-0.125 OZS.X19.1380P497.500  
2019-10-251400OZS.X19.14000C2.625-0.12585OZS.X19.14000P460.750-6.000 
2019-10-251420OZS.X19.14200C2.375-0.125 OZS.X19.1420P537.500  
2019-10-251440OZS.X19.14400C2.125-0.125 OZS.X19.1440P557.500  
2019-10-251460OZS.X19.1460C0.1250.000 OZS.X19.14600P520.750-6.000 
2019-10-251480OZS.X19.1480C0.500-0.250 OZS.X19.14800P540.750-6.000 
2019-10-251500OZS.X19.15000C1.500-0.125 OZS.X19.15000P560.750-6.000