Soybean Mar '20

(CBOT: ZSH20)
+6-2 (+0.70%)
as of Dec 5, 2019

Calls Strike Puts
Close Delta Premium Close Delta Premium
458-6s 1.00 22,937.50 440-0 0-1s 0.00 6.25
438-6s 1.00 21,937.50 460-0 0-1s 0.00 6.25
418-6s 1.00 20,937.50 480-0 0-1s 0.00 6.25
398-6s 1.00 19,937.50 500-0 0-1s 0.00 6.25
378-6s 1.00 18,937.50 520-0 0-1s 0.00 6.25
358-6s 1.00 17,937.50 540-0 0-1s 0.00 6.25
338-6s 1.00 16,937.50 560-0 0-1s -0.00 6.25
318-6s 1.00 15,937.50 580-0 0-1s -0.00 6.25
298-6s 1.00 14,937.50 600-0 0-1s -0.00 6.25
278-6s 1.00 13,937.50 620-0 0-1s -0.00 6.25
258-6s 1.00 12,937.50 640-0 0-1s -0.00 6.25
238-6s 1.00 11,937.50 660-0 0-1s -0.00 6.25
228-6s 1.00 11,437.50 670-0 0-1s -0.00 6.25
218-6s 1.00 10,937.50 680-0 0-1s -0.00 6.25
208-6s 1.00 10,437.50 690-0 0-1s -0.00 6.25
198-6s 1.00 9,937.50 700-0 0-1s -0.00 6.25
188-6s 1.00 9,437.50 710-0 0-1s -0.00 6.25
178-6s 1.00 8,937.50 720-0 0-1s -0.00 6.25
168-6s 1.00 8,437.50 730-0 0-2s -0.00 12.50
158-6s 1.00 7,937.50 740-0 0-2s -0.00 12.50
148-6s 0.99 7,437.50 750-0 0-2s -0.00 12.50
138-7s 0.99 6,943.75 760-0 0-3s -0.00 18.75
129-0s 0.99 6,450.00 770-0 0-4s -0.01 25.00
119-1s 0.99 5,956.25 780-0 0-5s -0.01 31.25
109-1s 0.98 5,456.25 790-0 0-5s -0.02 31.25
99-4s 0.97 4,975.00 800-0 0-7s -0.03 43.75
89-7s 0.95 4,493.75 810-0 1-2s -0.05 62.50
80-1s 0.92 4,006.25 820-0 1-4s -0.07 75.00
70-6s 0.89 3,537.50 830-0 2-1s -0.11 106.25
61-4s 0.85 3,075.00 840-0 2-7s -0.15 143.75
52-7s 0.80 2,643.75 850-0 4-2s -0.20 212.50
44-5s 0.74 2,231.25 860-0 6-0s -0.26 300.00
37-0s 0.67 1,850.00 870-0 8-3s -0.32 418.75
30-3s 0.60 1,518.75 880-0 11-5s -0.39 581.25
24-5s 0.53 1,231.25 890-0 16-0s -0.47 800.00
19-6s 0.45 987.50 900-0 21-0s -0.54 1,050.00
15-6s 0.38 787.50 910-0 27-0s -0.61 1,350.00
12-5s 0.32 631.25 920-0 33-6s -0.68 1,687.50
10-0s 0.25 500.00 930-0 41-1s -0.74 2,056.25
7-7s 0.20 393.75 940-0 49-0s -0.80 2,450.00
6-1s 0.15 306.25 950-0 57-2s -0.84 2,862.50
4-7s 0.12 243.75 960-0 66-0s -0.88 3,300.00
3-7s 0.09 193.75 970-0 75-0s -0.91 3,750.00
3-3s 0.06 168.75 980-0 84-3s -0.93 4,218.75
2-6s 0.04 137.50 990-0 93-6s -0.95 4,687.50
2-2s 0.03 112.50 1000-0 103-2s -0.97 5,162.50
2-0s 0.02 100.00 1010-0 113-0s -0.98 5,650.00
1-6s 0.01 87.50 1020-0 122-6s -0.98 6,137.50
1-4s 0.01 75.00 1030-0 132-4s -0.99 6,625.00
1-2s 0.01 62.50 1040-0 142-2s -0.99 7,112.50
1-1s 0.00 56.25 1050-0 152-0s -0.99 7,600.00
0-7s 0.00 43.75 1060-0 161-6s -0.99 8,087.50
0-7s 0.00 43.75 1070-0 171-6s -1.00 8,587.50
0-6s 0.00 37.50 1080-0 181-5s -1.00 9,081.25
0-5s 0.00 31.25 1090-0 191-4s -1.00 9,575.00
0-5s 0.00 31.25 1100-0 201-4s -1.00 10,075.00
0-4s 0.00 25.00 1110-0 211-3s -1.00 10,568.75
0-4s 0.00 25.00 1120-0 221-3s -1.00 11,068.75
0-3s 0.00 18.75 1130-0 231-3s -1.00 11,568.75
0-3s 0.00 18.75 1140-0 241-3s -1.00 12,068.75
0-2s 0.00 12.50 1160-0 261-2s -1.00 13,062.50
0-2s 0.00 12.50 1180-0 281-2s -1.00 14,062.50
0-1s 0.00 6.25 1200-0 301-2s -1.00 15,062.50
0-1s 0.00 6.25 1220-0 321-2s -1.00 16,062.50
0-1s 0.00 6.25 1240-0 341-2s -1.00 17,062.50
0-1s 0.00 6.25 1260-0 361-2s -1.00 18,062.50
0-1s 0.00 6.25 1280-0 381-2s -1.00 19,062.50
0-1s 0.00 6.25 1300-0 401-2s -1.00 20,062.50
0-1s 0.00 6.25 1320-0 421-2s -1.00 21,062.50
0-1s 0.00 6.25 1340-0 441-2s -1.00 22,062.50
0-1s 0.00 6.25 1360-0 461-2s -1.00 23,062.50
0-1s 0.00 6.25 1380-0 481-2s -1.00 24,062.50
0-1s 0.00 6.25 1400-0 501-2s -1.00 25,062.50
0-1s 0.00 6.25 1420-0 521-2s -1.00 26,062.50
0-1s 0.00 6.25 1440-0 541-2s -1.00 27,062.50
0-1s 0.00 6.25 1460-0 561-2s -1.00 28,062.50
© 2019 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.