Friday Jan 24, 9:59PM EST

Options Chain CORN Mar 2020 (CBOT:ZC.H20)

MarketNameOpenHighLowLastChangePctTime
ZC.H20CORN Mar 2020393.25393.25386.50387.00-6.50-1.67%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-02-21100.00000000OZC.H20.1000C289.5  OZC.H20.1000P0.125  
2020-02-21190.00000000OZC.H20.1900C199.500  OZC.H20.1900P0.125  
2020-02-21200.00000000OZC.H20.2000C189.500  OZC.H20.2000P0.125  
2020-02-21210.00000000OZC.H20.2100C179.500  OZC.H20.2100P0.125  
2020-02-21220.00000000OZC.H20.2200C169.500  OZC.H20.2200P0.125  
2020-02-21230.00000000OZC.H20.2300C159.500  OZC.H20.2300P0.125  
2020-02-21240.00000000OZC.H20.2400C149.500  OZC.H20.2400P0.125  
2020-02-21250.00000000OZC.H20.2500C139.5000.000 OZC.H20.2500P0.125  
2020-02-21260.00000000OZC.H20.2600C129.500  OZC.H20.2600P0.125  
2020-02-21270.00000000OZC.H20.2700C119.500  OZC.H20.2700P0.125+0.125 
2020-02-21280.00000000OZC.H20.2800C109.500  OZC.H20.2800P0.1250.000 
2020-02-21285.00000000OZC.H20.2850C104.500  OZC.H20.2850P0.125  
2020-02-21290.00000000OZC.H20.2900C99.500  OZC.H20.2900P0.1250.000 
2020-02-21295.00000000OZC.H20.2950C94.500  OZC.H20.2950P0.125  
2020-02-21300.00000000OZC.H20.3000C89.5000.000 OZC.H20.3000P0.1250.000 
2020-02-21305.00000000OZC.H20.3050C84.500-1.875 OZC.H20.3050P0.125  
2020-02-21310.00000000OZC.H20.3100C79.500+0.500 OZC.H20.3100P0.125+0.125 
2020-02-21315.00000000OZC.H20.3150C74.625  OZC.H20.3150P0.125  
2020-02-21320.00000000OZC.H20.3200C69.6250.000 OZC.H20.3200P0.1250.000 
2020-02-21325.00000000OZC.H20.3250C64.625+0.500 OZC.H20.3250P0.1250.000 
2020-02-21330.00000000OZC.H20.3300C59.625+1.250 OZC.H20.3300P0.1250.000 
2020-02-21335.00000000OZC.H20.3350C54.625  OZC.H20.3350P0.1250.000 
2020-02-21340.00000000OZC.H20.3400C49.6250.000 OZC.H20.3400P0.1250.0005
2020-02-21345.00000000OZC.H20.3450C44.750  OZC.H20.3450P0.125-0.125 
2020-02-21350.00000000OZC.H20.3500C39.8750.000 OZC.H20.3500P0.1250.00030
2020-02-21355.00000000OZC.H20.3550C34.875-3.500 OZC.H20.3550P0.250-0.500 
2020-02-21360.00000000OZC.H20.3600C28.750+1.1257OZC.H20.3600P0.2500.000 
2020-02-21365.00000000OZC.H20.3650C13.625-9.625 OZC.H20.3650P0.3750.000 
2020-02-21370.00000000OZC.H20.3700C20.125-3.625 OZC.H20.3700P0.750+0.125 
2020-02-21375.00000000OZC.H20.3750C19.000+4.250 OZC.H20.3750P1.625+0.500 
2020-02-21380.00000000OZC.H20.3800C10.750-4.750 OZC.H20.3800P2.875+1.0005
2020-02-21385.00000000OZC.H20.3850C7.250-4.375 OZC.H20.3850P4.875+1.625 
2020-02-21390.00000000OZC.H20.3900C5.000-3.875 OZC.H20.3900P7.500+2.375 
2020-02-21395.00000000OZC.H20.3950C3.750-2.500 OZC.H20.3950P9.500+1.750 
2020-02-21400.00000000OZC.H20.4000C2.125-2.37589OZC.H20.4000P13.500+2.62571
2020-02-21405.00000000OZC.H20.4050C1.375-1.625 OZC.H20.4050P22.000-4.875 
2020-02-21410.00000000OZC.H20.4100C0.875-1.125156OZC.H20.4100P22.125+3.12580
2020-02-21415.00000000OZC.H20.4150C0.625-0.875 OZC.H20.4150P27.250+4.500 
2020-02-21420.00000000OZC.H20.4200C0.500-0.625238OZC.H20.4200P29.000-4.375150
2020-02-21425.00000000OZC.H20.4250C0.750+0.125 OZC.H20.4250P36.625+0.375 
2020-02-21430.00000000OZC.H20.4300C0.3750.000162OZC.H20.4300P41.375-3.000 
2020-02-21435.00000000OZC.H20.4350C0.500+0.125 OZC.H20.4350P46.1250.000 
2020-02-21440.00000000OZC.H20.4400C0.250-0.12574OZC.H20.4400P50.000-1.500 
2020-02-21445.00000000OZC.H20.4450C0.375+0.125 OZC.H20.4450P55.875+0.875 
2020-02-21450.00000000OZC.H20.4500C0.2500.000167OZC.H20.4500P57.375-4.000 
2020-02-21455.00000000OZC.H20.4550C0.250+0.125 OZC.H20.4550P65.7500.000 
2020-02-21460.00000000OZC.H20.4600C0.1250.000 OZC.H20.4600P72.000-0.625 
2020-02-21465.00000000OZC.H20.4650C0.250-0.125 OZC.H20.4650P75.6250.000 
2020-02-21470.00000000OZC.H20.4700C0.1250.0006OZC.H20.4700P80.6250.000 
2020-02-21475.00000000OZC.H20.4750C0.250  OZC.H20.4750P85.625-1.125 
2020-02-21480.00000000OZC.H20.4800C0.1250.0008OZC.H20.4800P90.6250.000 
2020-02-21485.00000000OZC.H20.4850C0.250+0.125 OZC.H20.4850P95.625  
2020-02-21490.00000000OZC.H20.4900C0.2500.000 OZC.H20.4900P100.625  
2020-02-21500.00000000OZC.H20.5000C0.1250.00050OZC.H20.5000P111.125-3.125 
2020-02-21510.00000000OZC.H20.5100C0.1250.000 OZC.H20.5100P120.500  
2020-02-21520.00000000OZC.H20.5200C0.1250.000 OZC.H20.5200P130.5000.000 
2020-02-21530.00000000OZC.H20.5300C0.1250.000 OZC.H20.5300P140.500+1.125 
2020-02-21540.00000000OZC.H20.5400C0.125+0.125 OZC.H20.5400P150.500-1.000 
2020-02-21550.00000000OZC.H20.5500C0.1250.000 OZC.H20.5500P160.500+5.125 
2020-02-21560.00000000OZC.H20.5600C0.125+0.250 OZC.H20.5600P170.500+2.750 
2020-02-21570.00000000OZC.H20.5700C0.125+0.125 OZC.H20.5700P180.5000.000 
2020-02-21580.00000000OZC.H20.5800C0.1250.000 OZC.H20.5800P190.500+0.875 
2020-02-21590.00000000OZC.H20.5900C0.125+0.125 OZC.H20.5900P200.500+0.500 
2020-02-21600.00000000OZC.H20.6000C0.1250.000 OZC.H20.6000P210.500-6.125 
2020-02-21610.00000000OZC.H20.6100C0.125-0.125 OZC.H20.6100P220.500  
2020-02-21620.00000000OZC.H20.6200C0.1250.000 OZC.H20.6200P230.500+0.750 
2020-02-21630.00000000OZC.H20.6300C0.1250.000 OZC.H20.6300P240.500  
2020-02-21640.00000000OZC.H20.6400C0.125-0.125 OZC.H20.6400P250.5000.000 
2020-02-21650.00000000OZC.H20.6500C0.125-0.250 OZC.H20.6500P260.500  
2020-02-21660.00000000OZC.H20.6600C0.1250.000 OZC.H20.6600P270.500  
2020-02-21670.00000000OZC.H20.6700C0.1250.000 OZC.H20.6700P280.500-6.125 
2020-02-21680.00000000OZC.H20.6800C0.1250.000 OZC.H20.6800P290.500  
2020-02-21690.00000000OZC.H20.6900C0.125+0.125 OZC.H20.6900P300.500  
2020-02-21700.00000000OZC.H20.7000C0.1250.000 OZC.H20.7000P310.500