Soybean Nov '20
(CBOT: ZSX20)
+3-6 (+0.40%)
as of Dec 5, 2019
as of Dec 5, 2019
$933-0s
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Close | Delta | Premium | Close | Delta | Premium | |
| 493-0s | 0.99 | 24,650.00 | 440-0 | 0-1s | 0.00 | 6.25 |
| 473-0s | 0.99 | 23,650.00 | 460-0 | 0-1s | -0.00 | 6.25 |
| 453-0s | 0.99 | 22,650.00 | 480-0 | 0-1s | -0.00 | 6.25 |
| 433-0s | 0.99 | 21,650.00 | 500-0 | 0-1s | -0.00 | 6.25 |
| 413-0s | 0.99 | 20,650.00 | 520-0 | 0-1s | -0.00 | 6.25 |
| 393-0s | 0.99 | 19,650.00 | 540-0 | 0-1s | -0.00 | 6.25 |
| 373-0s | 0.99 | 18,650.00 | 560-0 | 0-1s | -0.00 | 6.25 |
| 353-0s | 0.99 | 17,650.00 | 580-0 | 0-1s | -0.00 | 6.25 |
| 333-0s | 0.99 | 16,650.00 | 600-0 | 0-1s | -0.00 | 6.25 |
| 313-0s | 0.99 | 15,650.00 | 620-0 | 0-1s | -0.00 | 6.25 |
| 293-0s | 0.99 | 14,650.00 | 640-0 | 0-1s | -0.00 | 6.25 |
| 273-0s | 0.99 | 13,650.00 | 660-0 | 0-2s | -0.00 | 12.50 |
| 253-0s | 0.99 | 12,650.00 | 680-0 | 0-2s | -0.00 | 12.50 |
| 233-0s | 0.99 | 11,650.00 | 700-0 | 0-4s | -0.00 | 25.00 |
| 213-0s | 0.98 | 10,650.00 | 720-0 | 0-6s | -0.00 | 37.50 |
| 193-2s | 0.98 | 9,662.50 | 740-0 | 1-1s | -0.00 | 56.25 |
| 173-6s | 0.98 | 8,687.50 | 760-0 | 1-6s | -0.01 | 87.50 |
| 154-5s | 0.97 | 7,731.25 | 780-0 | 2-5s | -0.02 | 131.25 |
| 136-0s | 0.95 | 6,800.00 | 800-0 | 4-1s | -0.04 | 206.25 |
| 118-2s | 0.92 | 5,912.50 | 820-0 | 6-2s | -0.07 | 312.50 |
| 101-5s | 0.87 | 5,081.25 | 840-0 | 9-4s | -0.12 | 475.00 |
| 86-3s | 0.81 | 4,318.75 | 860-0 | 14-1s | -0.18 | 706.25 |
| 72-6s | 0.74 | 3,637.50 | 880-0 | 20-2s | -0.25 | 1,012.50 |
| 60-5s | 0.65 | 3,031.25 | 900-0 | 28-0s | -0.34 | 1,400.00 |
| 50-2s | 0.55 | 2,512.50 | 920-0 | 37-3s | -0.43 | 1,868.75 |
| 41-5s | 0.46 | 2,081.25 | 940-0 | 48-4s | -0.53 | 2,425.00 |
| 34-1s | 0.37 | 1,706.25 | 960-0 | 60-7s | -0.62 | 3,043.75 |
| 28-0s | 0.28 | 1,400.00 | 980-0 | 74-4s | -0.70 | 3,725.00 |
| 22-7s | 0.21 | 1,143.75 | 1000-0 | 89-2s | -0.77 | 4,462.50 |
| 18-6s | 0.15 | 937.50 | 1020-0 | 104-7s | -0.83 | 5,243.75 |
| 15-3s | 0.11 | 768.75 | 1040-0 | 121-3s | -0.88 | 6,068.75 |
| 12-5s | 0.07 | 631.25 | 1060-0 | 138-4s | -0.91 | 6,925.00 |
| 10-4s | 0.05 | 525.00 | 1080-0 | 156-2s | -0.94 | 7,812.50 |
| 8-6s | 0.03 | 437.50 | 1100-0 | 174-3s | -0.96 | 8,718.75 |
| 7-3s | 0.02 | 368.75 | 1120-0 | 192-7s | -0.97 | 9,643.75 |
| 6-2s | 0.01 | 312.50 | 1140-0 | 211-5s | -0.98 | 10,581.25 |
| 5-2s | 0.01 | 262.50 | 1160-0 | 230-5s | -0.98 | 11,531.25 |
| 4-3s | 0.00 | 218.75 | 1180-0 | 249-6s | -0.98 | 12,487.50 |
| 3-6s | 0.00 | 187.50 | 1200-0 | 269-0s | -0.98 | 13,450.00 |
| 3-2s | 0.00 | 162.50 | 1220-0 | 288-4s | -0.99 | 14,425.00 |
| 2-7s | 0.00 | 143.75 | 1240-0 | 308-1s | -0.99 | 15,406.25 |
| 2-4s | 0.00 | 125.00 | 1260-0 | 327-6s | -0.99 | 16,387.50 |
| 2-2s | 0.00 | 112.50 | 1280-0 | 347-4s | -0.99 | 17,375.00 |
| 2-0s | 0.00 | 100.00 | 1300-0 | 367-2s | -0.99 | 18,362.50 |
| 1-6s | 0.00 | 87.50 | 1320-0 | 387-1s | -0.99 | 19,356.25 |
| 1-5s | 0.00 | 81.25 | 1340-0 | 407-1s | -0.99 | 20,356.25 |
| 1-4s | 0.00 | 75.00 | 1360-0 | 427-0s | -0.99 | 21,350.00 |
| 1-3s | 0.00 | 68.75 | 1380-0 | 447-0s | -0.99 | 22,350.00 |
| 1-2s | 0.00 | 62.50 | 1400-0 | 467-0s | -0.99 | 23,350.00 |
| 1-2s | 0.00 | 62.50 | 1420-0 | 487-0s | -0.99 | 24,350.00 |
| 1-1s | 0.00 | 56.25 | 1440-0 | 507-0s | -0.99 | 25,350.00 |
| 1-0s | 0.00 | 50.00 | 1460-0 | 527-0s | -0.99 | 26,350.00 |
| © 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. |
