Options Chain CORN Sep 2020 (CBOT:ZC.U20)

MarketNameOpenHighLowLastChangePctTime
ZC.U20CORN Sep 2020325.50325.75324.75325.50+0.25+0.07%04:22add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-08-21100.00000000OZC.U20.1000C249.875-5.1251OZC.U20.1000P0.125  
2020-08-21180.00000000OZC.U20.1800C140.375+1.000 OZC.U20.1800P0.1250.000 
2020-08-21190.00000000OZC.U20.1900C130.375+1.0001OZC.U20.1900P0.1250.000 
2020-08-21200.00000000OZC.U20.2000C120.500+1.000 OZC.U20.2000P0.1250.000 
2020-08-21210.00000000OZC.U20.2100C114.750+1.250 OZC.U20.2100P0.3750.000 
2020-08-21220.00000000OZC.U20.2200C100.875+1.000 OZC.U20.2200P0.2500.000 
2020-08-21230.00000000OZC.U20.2300C91.125+0.875 OZC.U20.2300P0.6250.000 
2020-08-21240.00000000OZC.U20.2400C81.625+1.000 OZC.U20.2400P0.750-0.125 
2020-08-21250.00000000OZC.U20.2500C72.250+1.000 OZC.U20.2500P0.7500.000 
2020-08-21260.00000000OZC.U20.2600C66.125+0.875 OZC.U20.2600P1.500+0.125 
2020-08-21270.00000000OZC.U20.2700C80.625  OZC.U20.2700P1.7500.00013
2020-08-21280.00000000OZC.U20.2800C45.250-0.250 OZC.U20.2800P3.125+0.125116
2020-08-21290.00000000OZC.U20.2900C36.875-0.625 OZC.U20.2900P3.750-0.125140
2020-08-21300.00000000OZC.U20.3000C29.125-0.1251OZC.U20.3000P5.625-0.3752023
2020-08-21310.00000000OZC.U20.3100C25.500+2.75031OZC.U20.3100P8.750-0.250845
2020-08-21320.00000000OZC.U20.3200C17.875+0.625200OZC.U20.3200P12.750-0.2502055
2020-08-21330.00000000OZC.U20.3300C12.875-1.62549OZC.U20.3300P17.375-2.6254286
2020-08-21340.00000000OZC.U20.3400C9.375-0.375399OZC.U20.3400P24.000-0.2503214
2020-08-21350.00000000OZC.U20.3500C6.625-0.125652OZC.U20.3500P35.000+1.0002133
2020-08-21360.00000000OZC.U20.3600C5.1250.0003963OZC.U20.3600P40.125-0.5007202
2020-08-21370.00000000OZC.U20.3700C3.625-0.3752205OZC.U20.3700P48.000-1.00010399
2020-08-21380.00000000OZC.U20.3800C2.625-0.2503136OZC.U20.3800P57.750-1.00010492
2020-08-21390.00000000OZC.U20.3900C2.125-0.1255411OZC.U20.3900P71.125+1.1253215
2020-08-21400.00000000OZC.U20.4000C1.625-0.12510046OZC.U20.4000P78.000-1.0003393
2020-08-21410.00000000OZC.U20.4100C1.500+0.1253311OZC.U20.4100P86.750-4.875215
2020-08-21420.00000000OZC.U20.4200C1.125-0.1256028OZC.U20.4200P93.375-5.000639
2020-08-21430.00000000OZC.U20.4300C0.875-0.1254024OZC.U20.4300P108.125+2.125133
2020-08-21440.00000000OZC.U20.4400C0.8750.0002818OZC.U20.4400P112.875-5.12520
2020-08-21450.00000000OZC.U20.4500C0.7500.0002977OZC.U20.4500P102.625-9.37512
2020-08-21460.00000000OZC.U20.4600C0.6250.0001373OZC.U20.4600P112.250-0.1251
2020-08-21470.00000000OZC.U20.4700C1.750-0.500557OZC.U20.4700P121.875+0.5001
2020-08-21480.00000000OZC.U20.4800C0.750+0.1251497OZC.U20.4800P140.000+0.50019
2020-08-21490.00000000OZC.U20.4900C0.6250.000957OZC.U20.4900P141.500+10.75013
2020-08-21500.00000000OZC.U20.5000C0.500+0.2503970OZC.U20.5000P151.375-3.250799
2020-08-21510.00000000OZC.U20.5100C0.500+0.125331OZC.U20.5100P184.625-2.8751
2020-08-21520.00000000OZC.U20.5200C0.2500.000102OZC.U20.5200P171.125-0.8752
2020-08-21530.00000000OZC.U20.5300C0.6250.000185OZC.U20.5300P181.000-0.8752
2020-08-21540.00000000OZC.U20.5400C0.625-0.125182OZC.U20.5400P190.875 2
2020-08-21550.00000000OZC.U20.5500C0.2500.000188OZC.U20.5500P200.750+0.3752
2020-08-21560.00000000OZC.U20.5600C0.5000.000226OZC.U20.5600P234.500-2.8754
2020-08-21570.00000000OZC.U20.5700C0.375-0.12560OZC.U20.5700P220.625-1.0005
2020-08-21580.00000000OZC.U20.5800C0.3750.00086OZC.U20.5800P230.625  
2020-08-21590.00000000OZC.U20.5900C0.250+0.125101OZC.U20.5900P240.500-0.8751
2020-08-21600.00000000OZC.U20.6000C0.1250.000111OZC.U20.6000P250.500 1
2020-08-21610.00000000OZC.U20.6100C0.250-0.25095OZC.U20.6100P260.500+0.8751
2020-08-21620.00000000OZC.U20.6200C0.2500.0001OZC.U20.6200P270.500+1.1252
2020-08-21630.00000000OZC.U20.6300C0.2500.000200OZC.U20.6300P280.375  
2020-08-21640.00000000OZC.U20.6400C0.250-0.12580OZC.U20.6400P290.375+0.875126
2020-08-21650.00000000OZC.U20.6500C0.1250.00030OZC.U20.6500P300.375  
2020-08-21660.00000000OZC.U20.6600C0.125  OZC.U20.6600P310.375-11.8751
2020-08-21670.00000000OZC.U20.6700C0.125  OZC.U20.6700P320.375  
2020-08-21680.00000000OZC.U20.6800C0.125  OZC.U20.6800P330.375  
2020-08-21690.00000000OZC.U20.6900C0.125  OZC.U20.6900P340.375  
2020-08-21700.00000000OZC.U20.7000C0.1250.000 OZC.U20.7000P350.375