Options Chain CORN Mar 2021 (CBOT:ZC.H21)

MarketNameOpenHighLowLastChangePctTime
ZC.H21CORN Mar 2021335.50335.75334.75335.25-0.50-0.14%05:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-02-19170.00000000OZC.H21.1700C198.250-3.375 OZC.H21.1700P0.125  
2021-02-19180.00000000OZC.H21.1800C174.875  OZC.H21.1800P0.125  
2021-02-19190.00000000OZC.H21.1900C164.875  OZC.H21.1900P0.125 62
2021-02-19200.00000000OZC.H21.2000C154.875  OZC.H21.2000P0.125  
2021-02-19210.00000000OZC.H21.2100C145.000  OZC.H21.2100P0.250  
2021-02-19220.00000000OZC.H21.2200C135.125  OZC.H21.2200P0.1250.000242
2021-02-19230.00000000OZC.H21.2300C125.250  OZC.H21.2300P0.500  
2021-02-19240.00000000OZC.H21.2400C115.375  OZC.H21.2400P0.625  
2021-02-19250.00000000OZC.H21.2500C105.625  OZC.H21.2500P0.5000.000185
2021-02-19260.00000000OZC.H21.2600C95.875  OZC.H21.2600P0.625-0.125193
2021-02-19270.00000000OZC.H21.2700C86.250  OZC.H21.2700P1.0000.000169
2021-02-19280.00000000OZC.H21.2800C76.875  OZC.H21.2800P1.750-0.1251236
2021-02-19290.00000000OZC.H21.2900C46.250+1.000 OZC.H21.2900P2.875+0.125859
2021-02-19300.00000000OZC.H21.3000C49.250+5.7508OZC.H21.3000P4.375-0.1252322
2021-02-19310.00000000OZC.H21.3100C34.250-2.25028OZC.H21.3100P6.500-0.125925
2021-02-19320.00000000OZC.H21.3200C24.500-2.7509OZC.H21.3200P9.500-0.3756481
2021-02-19330.00000000OZC.H21.3300C19.000+0.3751OZC.H21.3300P14.000-0.2502121
2021-02-19340.00000000OZC.H21.3400C14.500-0.250366OZC.H21.3400P19.750-0.5002846
2021-02-19350.00000000OZC.H21.3500C10.875-0.1251503OZC.H21.3500P25.250-1.0001088
2021-02-19360.00000000OZC.H21.3600C8.250-0.2502478OZC.H21.3600P34.125-0.8751154
2021-02-19370.00000000OZC.H21.3700C5.875-0.3751509OZC.H21.3700P40.625+3.1251335
2021-02-19380.00000000OZC.H21.3800C4.625-0.1253607OZC.H21.3800P52.250+7.0003332
2021-02-19390.00000000OZC.H21.3900C3.875+0.1252581OZC.H21.3900P53.500-2.000980
2021-02-19400.00000000OZC.H21.4000C3.125+0.1253255OZC.H21.4000P65.0000.000518
2021-02-19410.00000000OZC.H21.4100C2.500-0.1251685OZC.H21.4100P74.875+0.500391
2021-02-19420.00000000OZC.H21.4200C2.2500.0002855OZC.H21.4200P60.500-2.00067
2021-02-19430.00000000OZC.H21.4300C1.8750.0001526OZC.H21.4300P73.000+3.50050
2021-02-19440.00000000OZC.H21.4400C1.500-0.250588OZC.H21.4400P78.625-1.3754
2021-02-19450.00000000OZC.H21.4500C1.500+0.1251185OZC.H21.4500P98.250 1
2021-02-19460.00000000OZC.H21.4600C1.125-0.125252OZC.H21.4600P107.750  
2021-02-19470.00000000OZC.H21.4700C1.125+0.125179OZC.H21.4700P117.375  
2021-02-19480.00000000OZC.H21.4800C1.0000.000132OZC.H21.4800P127.125 20
2021-02-19490.00000000OZC.H21.4900C0.750-0.125140OZC.H21.4900P136.875  
2021-02-19500.00000000OZC.H21.5000C0.7500.0002314OZC.H21.5000P146.750 1
2021-02-19510.00000000OZC.H21.5100C0.625-0.125530OZC.H21.5100P156.625  
2021-02-19520.00000000OZC.H21.5200C1.6250.00046OZC.H21.5200P166.500  
2021-02-19530.00000000OZC.H21.5300C0.5000.000100OZC.H21.5300P176.375  
2021-02-19540.00000000    OZC.H21.5400P186.250  
2021-02-19550.00000000OZC.H21.5500C0.500-0.1251OZC.H21.5500P196.125 1
2021-02-19560.00000000    OZC.H21.5600P206.125  
2021-02-19570.00000000    OZC.H21.5700P216.000  
2021-02-19580.00000000    OZC.H21.5800P226.000  
2021-02-19590.00000000OZC.H21.5900C0.625-0.25085OZC.H21.5900P235.875  
2021-02-19600.00000000    OZC.H21.6000P245.750  
2021-02-19610.00000000    OZC.H21.6100P255.750  
2021-02-19620.00000000OZC.H21.6200C0.500  OZC.H21.6200P265.625  
2021-02-19630.00000000OZC.H21.6300C0.250-0.12532OZC.H21.6300P275.625  
2021-02-19640.00000000    OZC.H21.6400P285.500