Options Chain SOYBEAN OIL Jan 2022 (CBOT:ZL.F22)

MarketNameOpenHighLowLastChangePctTime
ZL.F22SOYBEAN OIL Jan 202257.6858.0357.2857.90+0.35+0.61%08:12add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-12-230.01600000OZL.F22.1600C41.59  OZL.F22.1600P0.005  
2021-12-230.01650000OZL.F22.1650C41.090  OZL.F22.1650P0.005  
2021-12-230.01700000OZL.F22.1700C40.590  OZL.F22.1700P0.005  
2021-12-230.01750000OZL.F22.1750C40.090  OZL.F22.1750P0.005  
2021-12-230.01800000OZL.F22.1800C39.590  OZL.F22.1800P0.005  
2021-12-230.01850000OZL.F22.1850C39.090  OZL.F22.1850P0.005  
2021-12-230.01900000OZL.F22.1900C38.590  OZL.F22.1900P0.005  
2021-12-230.01950000OZL.F22.1950C38.090  OZL.F22.1950P0.005  
2021-12-230.02000000OZL.F22.2000C37.590  OZL.F22.2000P0.005  
2021-12-230.02050000OZL.F22.2050C37.090  OZL.F22.2050P0.005  
2021-12-230.02100000OZL.F22.2100C36.590  OZL.F22.2100P0.005  
2021-12-230.02150000OZL.F22.2150C36.090  OZL.F22.2150P0.005  
2021-12-230.02200000OZL.F22.2200C35.590  OZL.F22.2200P0.005  
2021-12-230.02250000OZL.F22.2250C35.090  OZL.F22.2250P0.005  
2021-12-230.02300000OZL.F22.2300C34.590  OZL.F22.2300P0.005  
2021-12-230.02350000OZL.F22.2350C34.090  OZL.F22.2350P0.005  
2021-12-230.02400000OZL.F22.2400C33.590  OZL.F22.2400P0.005  
2021-12-230.02450000OZL.F22.2450C33.090  OZL.F22.2450P0.005  
2021-12-230.02500000OZL.F22.2500C32.590  OZL.F22.2500P0.005  
2021-12-230.02550000OZL.F22.2550C32.090  OZL.F22.2550P0.005  
2021-12-230.02600000OZL.F22.2600C31.590  OZL.F22.2600P0.005  
2021-12-230.02650000OZL.F22.2650C31.090  OZL.F22.2650P0.005  
2021-12-230.02700000OZL.F22.2700C30.590  OZL.F22.2700P0.005  
2021-12-230.02750000OZL.F22.2750C30.090  OZL.F22.2750P0.005  
2021-12-230.02800000OZL.F22.2800C29.590  OZL.F22.2800P0.005  
2021-12-230.02850000OZL.F22.2850C29.090  OZL.F22.2850P0.005  
2021-12-230.02900000OZL.F22.2900C28.590  OZL.F22.2900P0.005  
2021-12-230.02950000OZL.F22.2950C28.095  OZL.F22.2950P0.005  
2021-12-230.03000000OZL.F22.3000C27.595  OZL.F22.3000P0.010  
2021-12-230.03050000OZL.F22.3050C27.095  OZL.F22.3050P0.010  
2021-12-230.03100000OZL.F22.3100C26.600  OZL.F22.3100P0.015  
2021-12-230.03150000OZL.F22.3150C26.100  OZL.F22.3150P0.015  
2021-12-230.03200000OZL.F22.3200C25.605  OZL.F22.3200P0.020  
2021-12-230.03250000OZL.F22.3250C25.110  OZL.F22.3250P0.025  
2021-12-230.03300000OZL.F22.3300C24.615  OZL.F22.3300P0.030  
2021-12-230.03350000OZL.F22.3350C24.120  OZL.F22.3350P0.035  
2021-12-230.03400000OZL.F22.3400C23.630  OZL.F22.3400P0.045  
2021-12-230.03450000OZL.F22.3450C23.135  OZL.F22.3450P0.050  
2021-12-230.03500000OZL.F22.3500C22.645  OZL.F22.3500P0.060  
2021-12-230.03550000OZL.F22.3550C22.160  OZL.F22.3550P0.070  
2021-12-230.03600000OZL.F22.3600C21.670  OZL.F22.3600P0.085  
2021-12-230.03650000OZL.F22.3650C21.185  OZL.F22.3650P0.100  
2021-12-230.03700000OZL.F22.3700C20.705  OZL.F22.3700P0.115  
2021-12-230.03750000OZL.F22.3750C20.220  OZL.F22.3750P0.135  
2021-12-230.03800000OZL.F22.3800C19.745  OZL.F22.3800P0.155  
2021-12-230.03850000OZL.F22.3850C19.265  OZL.F22.3850P0.180  
2021-12-230.03900000OZL.F22.3900C18.795  OZL.F22.3900P0.205  
2021-12-230.03950000OZL.F22.3950C18.325  OZL.F22.3950P0.235  
2021-12-230.04000000OZL.F22.4000C17.855  OZL.F22.4000P0.270  
2021-12-230.04050000OZL.F22.4050C17.395  OZL.F22.4050P0.305  
2021-12-230.04100000OZL.F22.4100C16.935  OZL.F22.4100P0.350  
2021-12-230.04150000OZL.F22.4150C16.480  OZL.F22.4150P0.395  
2021-12-230.04200000OZL.F22.4200C16.030  OZL.F22.4200P0.445  
2021-12-230.04250000OZL.F22.4250C15.585  OZL.F22.4250P0.495  
2021-12-230.04300000OZL.F22.4300C15.145  OZL.F22.4300P0.560  
2021-12-230.04350000OZL.F22.4350C14.710  OZL.F22.4350P0.625  
2021-12-230.04400000OZL.F22.4400C14.285  OZL.F22.4400P0.695  
2021-12-230.04450000OZL.F22.4450C13.865  OZL.F22.4450P0.780  
2021-12-230.04500000OZL.F22.4500C13.455  OZL.F22.4500P0.865 100
2021-12-230.04550000OZL.F22.4550C13.050  OZL.F22.4550P0.960  
2021-12-230.04600000OZL.F22.4600C12.655  OZL.F22.4600P1.065  
2021-12-230.04650000OZL.F22.4650C12.270  OZL.F22.4650P1.180  
2021-12-230.04700000OZL.F22.4700C11.890  OZL.F22.4700P1.305  
2021-12-230.04750000OZL.F22.4750C11.525  OZL.F22.4750P1.435  
2021-12-230.04800000OZL.F22.4800C11.165  OZL.F22.4800P1.5750.00083
2021-12-230.04850000OZL.F22.4850C10.810  OZL.F22.4850P1.725  
2021-12-230.04900000OZL.F22.4900C10.470  OZL.F22.4900P1.8800.0008
2021-12-230.04950000OZL.F22.4950C10.135  OZL.F22.4950P2.045  
2021-12-230.05000000OZL.F22.5000C9.810  OZL.F22.5000P2.220-0.17530
2021-12-230.05050000OZL.F22.5050C9.490  OZL.F22.5050P2.405  
2021-12-230.05100000OZL.F22.5100C9.185  OZL.F22.5100P2.595  
2021-12-230.05150000OZL.F22.5150C8.885  OZL.F22.5150P2.795  
2021-12-230.05200000OZL.F22.5200C8.590  OZL.F22.5200P3.005  
2021-12-230.05250000OZL.F22.5250C8.310  OZL.F22.5250P3.220 51
2021-12-230.05300000OZL.F22.5300C8.040+0.73541OZL.F22.5300P3.450 30
2021-12-230.05350000OZL.F22.5350C7.775  OZL.F22.5350P3.685  
2021-12-230.05400000OZL.F22.5400C7.520  OZL.F22.5400P3.930  
2021-12-230.05450000OZL.F22.5450C7.275  OZL.F22.5450P4.185  
2021-12-230.05500000OZL.F22.5500C7.040  OZL.F22.5500P4.450  
2021-12-230.05550000OZL.F22.5550C6.810  OZL.F22.5550P4.720 81
2021-12-230.05600000OZL.F22.5600C6.585  OZL.F22.5600P4.995  
2021-12-230.05650000OZL.F22.5650C6.370  OZL.F22.5650P5.280  
2021-12-230.05700000OZL.F22.5700C6.160  OZL.F22.5700P5.570  
2021-12-230.05750000OZL.F22.5750C5.955+0.61515OZL.F22.5750P5.865  
2021-12-230.05800000OZL.F22.5800C5.755  OZL.F22.5800P6.165  
2021-12-230.05850000OZL.F22.5850C5.560  OZL.F22.5850P6.470  
2021-12-230.05900000OZL.F22.5900C5.370  OZL.F22.5900P6.780  
2021-12-230.05950000OZL.F22.5950C5.185  OZL.F22.5950P7.095  
2021-12-230.06000000OZL.F22.6000C5.005  OZL.F22.6000P7.415  
2021-12-230.06050000OZL.F22.6050C4.830  OZL.F22.6050P7.740  
2021-12-230.06100000OZL.F22.6100C4.660  OZL.F22.6100P8.070  
2021-12-230.06150000OZL.F22.6150C4.500  OZL.F22.6150P8.410  
2021-12-230.06200000OZL.F22.6200C4.340  OZL.F22.6200P8.750  
2021-12-230.06250000OZL.F22.6250C4.190  OZL.F22.6250P9.100  
2021-12-230.06300000OZL.F22.6300C4.040  OZL.F22.6300P9.450  
2021-12-230.06350000OZL.F22.6350C3.900  OZL.F22.6350P9.810  
2021-12-230.06400000OZL.F22.6400C3.765 51OZL.F22.6400P10.170  
2021-12-230.06450000OZL.F22.6450C3.630  OZL.F22.6450P10.540  
2021-12-230.06500000OZL.F22.6500C3.500 30OZL.F22.6500P10.910  
2021-12-230.06550000OZL.F22.6550C3.380 87OZL.F22.6550P11.285  
2021-12-230.06600000OZL.F22.6600C3.260  OZL.F22.6600P11.670  
2021-12-230.06650000OZL.F22.6650C3.145  OZL.F22.6650P12.055  
2021-12-230.06700000OZL.F22.6700C3.035  OZL.F22.6700P12.440  
2021-12-230.06750000OZL.F22.6750C2.925  OZL.F22.6750P12.835  
2021-12-230.06800000OZL.F22.6800C2.825  OZL.F22.6800P13.230  
2021-12-230.06850000OZL.F22.6850C2.725  OZL.F22.6850P13.630  
2021-12-230.06900000OZL.F22.6900C2.630  OZL.F22.6900P14.035  
2021-12-230.06950000OZL.F22.6950C2.535  OZL.F22.6950P14.445  
2021-12-230.07000000OZL.F22.7000C2.450  OZL.F22.7000P14.855  
2021-12-230.07050000OZL.F22.7050C2.360  OZL.F22.7050P15.270  
2021-12-230.07100000OZL.F22.7100C2.280  OZL.F22.7100P15.685  
2021-12-230.07150000OZL.F22.7150C2.200  OZL.F22.7150P16.105  
2021-12-230.07200000OZL.F22.7200C2.125  OZL.F22.7200P16.530  
2021-12-230.07250000OZL.F22.7250C2.050  OZL.F22.7250P16.955  
2021-12-230.07300000OZL.F22.7300C1.980  OZL.F22.7300P17.385  
2021-12-230.07350000OZL.F22.7350C1.910  OZL.F22.7350P17.820