Options Chain SOYBEAN OIL Mar 2021 (CBOT:ZL.H21)

MarketNameOpenHighLowLastChangePctTime
ZL.H21SOYBEAN OIL Mar 202152.5753.5952.5753.38+1.50+2.80%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-02-190.01350000OZL.H21.1350C34.050-0.0151OZL.H21.1350P0.005  
2021-02-190.01400000OZL.H21.1400C33.550-0.2051OZL.H21.1400P0.005  
2021-02-190.01450000OZL.H21.1450C33.050-0.5451OZL.H21.1450P0.005  
2021-02-190.01500000OZL.H21.1500C32.550  OZL.H21.1500P0.005  
2021-02-190.01550000OZL.H21.1550C32.050  OZL.H21.1550P0.005  
2021-02-190.01600000OZL.H21.1600C31.550  OZL.H21.1600P0.005  
2021-02-190.01650000OZL.H21.1650C31.050  OZL.H21.1650P0.005  
2021-02-190.01700000OZL.H21.1700C30.550  OZL.H21.1700P0.005  
2021-02-190.01750000OZL.H21.1750C30.050  OZL.H21.1750P0.005  
2021-02-190.01800000OZL.H21.1800C29.550  OZL.H21.1800P0.005  
2021-02-190.01850000OZL.H21.1850C29.050  OZL.H21.1850P0.005  
2021-02-190.01900000OZL.H21.1900C28.550  OZL.H21.1900P0.005  
2021-02-190.01950000OZL.H21.1950C28.050  OZL.H21.1950P0.005  
2021-02-190.02000000OZL.H21.2000C27.550  OZL.H21.2000P0.005  
2021-02-190.02050000OZL.H21.2050C27.050  OZL.H21.2050P0.005  
2021-02-190.02100000OZL.H21.2100C26.550  OZL.H21.2100P0.005  
2021-02-190.02150000OZL.H21.2150C26.050  OZL.H21.2150P0.005+0.00520
2021-02-190.02200000OZL.H21.2200C25.550  OZL.H21.2200P0.0050.00088
2021-02-190.02250000OZL.H21.2250C25.050  OZL.H21.2250P0.005+0.005132
2021-02-190.02300000OZL.H21.2300C24.550  OZL.H21.2300P0.005-0.00575
2021-02-190.02350000OZL.H21.2350C24.050  OZL.H21.2350P0.005 37
2021-02-190.02400000OZL.H21.2400C23.550  OZL.H21.2400P0.005+0.005203
2021-02-190.02450000OZL.H21.2450C23.050  OZL.H21.2450P0.005 122
2021-02-190.02500000OZL.H21.2500C22.550  OZL.H21.2500P0.005 155
2021-02-190.02550000OZL.H21.2550C22.050  OZL.H21.2550P0.0050.000709
2021-02-190.02600000OZL.H21.2600C21.550  OZL.H21.2600P0.0050.000383
2021-02-190.02650000OZL.H21.2650C21.050  OZL.H21.2650P0.0050.00055
2021-02-190.02700000OZL.H21.2700C20.550 116OZL.H21.2700P0.0050.000528
2021-02-190.02750000OZL.H21.2750C20.050 50OZL.H21.2750P0.0050.000357
2021-02-190.02800000OZL.H21.2800C19.550 103OZL.H21.2800P0.0050.000361
2021-02-190.02850000OZL.H21.2850C19.050+0.12012OZL.H21.2850P0.005-0.005247
2021-02-190.02900000OZL.H21.2900C18.550+0.11074OZL.H21.2900P0.0050.000805
2021-02-190.02950000OZL.H21.2950C18.050+0.29510OZL.H21.2950P0.005+0.005403
2021-02-190.03000000OZL.H21.3000C17.5500.000209OZL.H21.3000P0.005-0.0053131
2021-02-190.03050000OZL.H21.3050C17.050 63OZL.H21.3050P0.0050.000574
2021-02-190.03100000OZL.H21.3100C16.550+0.71081OZL.H21.3100P0.005-0.0051283
2021-02-190.03150000OZL.H21.3150C16.050-1.360507OZL.H21.3150P0.0050.0001227
2021-02-190.03200000OZL.H21.3200C15.550-0.285185OZL.H21.3200P0.005+0.0052439
2021-02-190.03250000OZL.H21.3250C15.050-0.140518OZL.H21.3250P0.005-0.010567
2021-02-190.03300000OZL.H21.3300C14.550+1.285587OZL.H21.3300P0.005+0.0051182
2021-02-190.03350000OZL.H21.3350C14.050-0.735397OZL.H21.3350P0.0050.000970
2021-02-190.03400000OZL.H21.3400C13.550-0.735612OZL.H21.3400P0.0050.000985
2021-02-190.03450000OZL.H21.3450C13.050+0.530681OZL.H21.3450P0.005-0.0101216
2021-02-190.03500000OZL.H21.3500C12.550+1.9151354OZL.H21.3500P0.0050.0002642
2021-02-190.03550000OZL.H21.3550C12.050+0.900253OZL.H21.3550P0.005-0.0051261
2021-02-190.03600000OZL.H21.3600C11.550-0.075772OZL.H21.3600P0.0050.0004618
2021-02-190.03650000OZL.H21.3650C11.050+1.175500OZL.H21.3650P0.005-0.0101385
2021-02-190.03700000OZL.H21.3700C10.550+0.470401OZL.H21.3700P0.005-0.01014330
2021-02-190.03750000OZL.H21.3750C10.050+0.685689OZL.H21.3750P0.0050.0001794
2021-02-190.03800000OZL.H21.3800C9.550-1.2301233OZL.H21.3800P0.005-0.0101188
2021-02-190.03850000OZL.H21.3850C9.050+0.675473OZL.H21.3850P0.005-0.005439
2021-02-190.03900000OZL.H21.3900C8.550+1.150799OZL.H21.3900P0.0050.0004945
2021-02-190.03950000OZL.H21.3950C8.050+1.2051664OZL.H21.3950P0.005-0.015721
2021-02-190.04000000OZL.H21.4000C7.550+0.8251521OZL.H21.4000P0.005-0.0051795
2021-02-190.04050000OZL.H21.4050C7.050-0.175943OZL.H21.4050P0.005+0.010622
2021-02-190.04100000OZL.H21.4100C6.550+0.4701890OZL.H21.4100P0.005-0.0052615
2021-02-190.04150000OZL.H21.4150C6.050+1.205838OZL.H21.4150P0.005-0.010321
2021-02-190.04200000OZL.H21.4200C5.550+1.0202818OZL.H21.4200P0.005-0.0102863
2021-02-190.04250000OZL.H21.4250C5.050+1.140712OZL.H21.4250P0.0050.000594
2021-02-190.04300000OZL.H21.4300C4.550+0.8351798OZL.H21.4300P0.0050.0001507
2021-02-190.04350000OZL.H21.4350C4.050+0.7354011OZL.H21.4350P0.005-0.030883
2021-02-190.04400000OZL.H21.4400C3.550+1.2752597OZL.H21.4400P0.005-0.0452472
2021-02-190.04450000OZL.H21.4450C3.050+1.1402511OZL.H21.4450P0.005-0.0751112
2021-02-190.04500000OZL.H21.4500C2.550+0.9002696OZL.H21.4500P0.005-0.0152184
2021-02-190.04550000OZL.H21.4550C2.050+0.18514550OZL.H21.4550P0.005+0.0052739
2021-02-190.04600000OZL.H21.4600C1.550+0.7602387OZL.H21.4600P0.025-0.005684
2021-02-190.04650000OZL.H21.4650C1.050+0.4101437OZL.H21.4650P0.005-0.070429
2021-02-190.04700000OZL.H21.4700C0.550+0.4502333OZL.H21.4700P0.005-0.57543
2021-02-190.04750000OZL.H21.4750C0.050+0.140771OZL.H21.4750P0.165-0.53013
2021-02-190.04800000OZL.H21.4800C0.005-0.0301223OZL.H21.4800P0.450-1.0059
2021-02-190.04850000OZL.H21.4850C0.015-0.0101224OZL.H21.4850P0.950+0.4604
2021-02-190.04900000OZL.H21.4900C0.005-0.035689OZL.H21.4900P1.450+0.0903
2021-02-190.04950000OZL.H21.4950C0.005-0.005101OZL.H21.4950P1.950-0.5904
2021-02-190.05000000OZL.H21.5000C0.0050.000665OZL.H21.5000P2.450+0.0751
2021-02-190.05050000OZL.H21.5050C0.005-0.025151OZL.H21.5050P2.950-0.1001
2021-02-190.05100000OZL.H21.5100C0.005-0.040131OZL.H21.5100P3.450-0.01514
2021-02-190.05150000OZL.H21.5150C0.005-0.010157OZL.H21.5150P3.950-0.3658
2021-02-190.05200000OZL.H21.5200C0.0050.00063OZL.H21.5200P4.450  
2021-02-190.05250000OZL.H21.5250C0.005+0.02045OZL.H21.5250P4.950  
2021-02-190.05300000OZL.H21.5300C0.005+0.01567OZL.H21.5300P5.450-0.3401
2021-02-190.05350000OZL.H21.5350C0.005+0.01566OZL.H21.5350P5.950  
2021-02-190.05400000OZL.H21.5400C0.005+0.01518OZL.H21.5400P6.450  
2021-02-190.05450000OZL.H21.5450C0.005-0.01038OZL.H21.5450P6.950  
2021-02-190.05500000OZL.H21.5500C0.005+0.08036OZL.H21.5500P7.450  
2021-02-190.05550000OZL.H21.5550C0.005+0.01057OZL.H21.5550P7.950  
2021-02-190.05600000OZL.H21.5600C0.005+0.02061OZL.H21.5600P8.450+0.3051
2021-02-190.05650000OZL.H21.5650C0.0050.00040OZL.H21.5650P8.950+0.25016
2021-02-190.05700000OZL.H21.5700C0.0050.00085OZL.H21.5700P9.450+0.3101
2021-02-190.05750000OZL.H21.5750C0.005  OZL.H21.5750P9.950  
2021-02-190.05800000OZL.H21.5800C0.0050.00025OZL.H21.5800P10.450  
2021-02-190.05850000OZL.H21.5850C0.005-0.0105OZL.H21.5850P10.950  
2021-02-190.05900000OZL.H21.5900C0.0050.00010OZL.H21.5900P11.450  
2021-02-190.05950000OZL.H21.5950C0.005  OZL.H21.5950P11.950  
2021-02-190.06000000OZL.H21.6000C0.0050.00010OZL.H21.6000P12.450  
2021-02-190.06050000OZL.H21.6050C0.005  OZL.H21.6050P12.950  
2021-02-190.06100000OZL.H21.6100C0.005  OZL.H21.6100P13.450  
2021-02-190.06150000OZL.H21.6150C0.005  OZL.H21.6150P13.950  
2021-02-190.06200000OZL.H21.6200C0.005  OZL.H21.6200P14.450  
2021-02-190.06250000OZL.H21.6250C0.005  OZL.H21.6250P14.950  
2021-02-190.06300000OZL.H21.6300C0.005  OZL.H21.6300P15.450-0.2801
2021-02-190.06350000OZL.H21.6350C0.005  OZL.H21.6350P15.950  
2021-02-190.06400000OZL.H21.6400C0.005  OZL.H21.6400P16.450  
2021-02-190.06450000OZL.H21.6450C0.005  OZL.H21.6450P16.950  
2021-02-190.06500000OZL.H21.6500C0.005  OZL.H21.6500P17.450  
2021-02-190.06550000OZL.H21.6550C0.005-0.01011OZL.H21.6550P17.950  
2021-02-190.06600000OZL.H21.6600C0.005-0.02037OZL.H21.6600P18.450  
2021-02-190.06650000OZL.H21.6650C0.005  OZL.H21.6650P18.950  
2021-02-190.06700000OZL.H21.6700C0.005  OZL.H21.6700P19.450  
2021-02-190.06750000OZL.H21.6750C0.005  OZL.H21.6750P19.950  
2021-02-190.06800000OZL.H21.6800C0.005  OZL.H21.6800P20.450  
2021-02-190.06850000OZL.H21.6850C0.005  OZL.H21.6850P20.950  
2021-02-190.06900000OZL.H21.6900C0.005  OZL.H21.6900P21.450  
2021-02-190.06950000OZL.H21.6950C0.005  OZL.H21.6950P21.950  
2021-02-190.07000000OZL.H21.7000C0.005  OZL.H21.7000P22.450  
2021-02-190.07050000OZL.H21.7050C0.005  OZL.H21.7050P22.950  
2021-02-190.07100000OZL.H21.7100C0.005  OZL.H21.7100P23.450