Wednesday Feb 19, 8:30AM EST

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

MarketNameOpenHighLowLastChangePctTime
ZS.X19SOYBEANS Nov 2019900.75901.75900.75901.75-0.25-0.03%10:16add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-10-25420.00000000OZS.X19.420C509.250-4.875     
2019-10-25480.00000000OZS.X19.480C449.250-4.875     
2019-10-25620.00000000    OZS.X19.620P0.1250.000 
2019-10-25640.00000000    OZS.X19.640P0.1250.000 
2019-10-25650.00000000    OZS.X19.650P0.1250.000 
2019-10-25660.00000000    OZS.X19.660P0.1250.000 
2019-10-25670.00000000    OZS.X19.670P0.1250.000 
2019-10-25680.00000000    OZS.X19.680P0.1250.000 
2019-10-25690.00000000OZS.X19.690C243.375-3.500 OZS.X19.690P0.1250.000 
2019-10-25700.00000000OZS.X19.700C233.375+1.75010OZS.X19.700P0.1250.000702
2019-10-25710.00000000    OZS.X19.710P0.1250.000 
2019-10-25720.00000000OZS.X19.720C213.375+0.750 OZS.X19.720P0.1250.000271
2019-10-25730.00000000OZS.X19.730C203.3750.000 OZS.X19.730P0.1250.000 
2019-10-25740.00000000    OZS.X19.740P0.1250.00025
2019-10-25750.00000000OZS.X19.750C183.375-0.250 OZS.X19.750P0.1250.000 
2019-10-25760.00000000OZS.X19.760C173.375-0.250 OZS.X19.760P0.1250.000453
2019-10-25770.00000000OZS.X19.770C163.3750.000 OZS.X19.770P0.1250.000 
2019-10-25780.00000000OZS.X19.780C153.375-1.000 OZS.X19.780P0.1250.000253
2019-10-25790.00000000OZS.X19.790C143.375+11.125 OZS.X19.790P0.1250.000 
2019-10-25800.00000000OZS.X19.800C133.375+2.875208OZS.X19.800P0.1250.0001033
2019-10-25810.00000000OZS.X19.810C123.375+3.375 OZS.X19.810P0.1250.000 
2019-10-25820.00000000OZS.X19.820C113.375+5.500 OZS.X19.820P0.1250.000493
2019-10-25830.00000000OZS.X19.830C103.375+11.125 OZS.X19.830P0.1250.000 
2019-10-25840.00000000OZS.X19.840C94.000+0.25030OZS.X19.840P0.1250.0001546
2019-10-25850.00000000OZS.X19.850C83.375-6.750 OZS.X19.850P0.1250.000 
2019-10-25860.00000000OZS.X19.860C73.000-1.5003OZS.X19.860P0.1250.0001059
2019-10-25870.00000000OZS.X19.870C66.750+6.750 OZS.X19.870P0.1250.000 
2019-10-25880.00000000OZS.X19.880C38.750-15.250254OZS.X19.880P0.1250.000399
2019-10-25890.00000000OZS.X19.890C28.500-17.500 OZS.X19.890P0.1250.000 
2019-10-25900.00000000OZS.X19.900C18.500-16.500149OZS.X19.900P0.125-0.1253448
2019-10-25910.00000000OZS.X19.910C15.000-9.000 OZS.X19.910P0.1250.000 
2019-10-25920.00000000OZS.X19.920C1.750-12.250299OZS.X19.920P0.125-0.3751563
2019-10-25930.00000000OZS.X19.930C0.125-5.875 OZS.X19.930P10.000+7.750 
2019-10-25940.00000000OZS.X19.940C0.125-1.3752792OZS.X19.940P18.000+10.0001258
2019-10-25950.00000000OZS.X19.950C0.125-0.250 OZS.X19.950P13.000-4.000 
2019-10-25960.00000000OZS.X19.960C0.125-0.125698OZS.X19.960P33.000+8.000278
2019-10-25970.00000000OZS.X19.970C0.1250.000 OZS.X19.970P37.0000.000 
2019-10-25980.00000000OZS.X19.980C0.1250.000551OZS.X19.980P36.000-10.375152
2019-10-25990.00000000OZS.X19.990C0.1250.000 OZS.X19.990P56.8750.000 
2019-10-251000.00000000OZS.X19.1000C0.1250.0004237OZS.X19.1000P65.000-1.375637
2019-10-251010.00000000OZS.X19.1010C0.125-0.125 OZS.X19.1010P76.875-12.375 
2019-10-251020.00000000OZS.X19.1020C0.125-0.125749OZS.X19.1020P86.875+5.6253
2019-10-251030.00000000OZS.X19.1030C0.1250.000 OZS.X19.1030P96.8750.000 
2019-10-251040.00000000OZS.X19.1040C0.125-0.250742OZS.X19.1040P106.875-3.5001
2019-10-251050.00000000OZS.X19.1050C0.1250.000     
2019-10-251060.00000000OZS.X19.1060C0.1250.000737OZS.X19.1060P126.875-11.2501
2019-10-251070.00000000OZS.X19.1070C0.125+0.250 OZS.X19.1070P136.8750.000 
2019-10-251080.00000000OZS.X19.1080C0.125-0.125330    
2019-10-251090.00000000OZS.X19.1090C0.1250.000     
2019-10-251100.00000000OZS.X19.1100C0.1250.0002287OZS.X19.1100P166.8750.00040
2019-10-251110.00000000OZS.X19.1110C0.1250.000     
2019-10-251120.00000000OZS.X19.1120C0.1250.000268    
2019-10-251130.00000000OZS.X19.1130C0.1250.000     
2019-10-251140.00000000OZS.X19.1140C0.1250.0002619    
2019-10-251160.00000000OZS.X19.1160C0.1250.000397    
2019-10-251180.00000000OZS.X19.1180C0.1250.000189    
2019-10-251200.00000000OZS.X19.1200C0.1250.0003842    
2019-10-251220.00000000OZS.X19.1220C0.1250.00015    
2019-10-251240.00000000OZS.X19.1240C0.1250.0007    
2019-10-251260.00000000OZS.X19.1260C0.1250.00017    
2019-10-251280.00000000OZS.X19.1280C0.1250.0001    
2019-10-251300.00000000OZS.X19.1300C0.1250.00046    
2019-10-251320.00000000OZS.X19.1320C0.1250.000     
2019-10-251340.00000000OZS.X19.1340C0.1250.0009    
2019-10-251400.00000000OZS.X19.1400C0.1250.00085    
2019-10-251420.00000000OZS.X19.1420C0.1250.000     
2019-10-251440.00000000OZS.X19.1440C0.125-0.125     
2019-10-251460.00000000OZS.X19.1460C0.1250.000     
2019-10-251500.00000000OZS.X19.1500C0.125-0.12573