Options Chain SOYBEAN OIL May 2021 (CBOT:ZL.K21)

MarketNameOpenHighLowLastChangePctTime
ZL.K21SOYBEAN OIL May 202148.3750.3948.1250.00+1.65+3.41%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-04-230.01350000OZL.K21.1350C36.535  OZL.K21.1350P0.005  
2021-04-230.01400000OZL.K21.1400C36.035  OZL.K21.1400P0.005  
2021-04-230.01450000OZL.K21.1450C35.535  OZL.K21.1450P0.005  
2021-04-230.01500000OZL.K21.1500C35.035  OZL.K21.1500P0.005  
2021-04-230.01550000OZL.K21.1550C34.535  OZL.K21.1550P0.005  
2021-04-230.01600000OZL.K21.1600C34.035  OZL.K21.1600P0.005  
2021-04-230.01650000OZL.K21.1650C33.535  OZL.K21.1650P0.005  
2021-04-230.01700000OZL.K21.1700C33.035  OZL.K21.1700P0.005  
2021-04-230.01750000OZL.K21.1750C32.535  OZL.K21.1750P0.005  
2021-04-230.01800000OZL.K21.1800C32.035  OZL.K21.1800P0.005  
2021-04-230.01850000OZL.K21.1850C31.535  OZL.K21.1850P0.005  
2021-04-230.01900000OZL.K21.1900C31.035  OZL.K21.1900P0.005  
2021-04-230.01950000OZL.K21.1950C30.535  OZL.K21.1950P0.005  
2021-04-230.02000000OZL.K21.2000C30.035  OZL.K21.2000P0.005  
2021-04-230.02050000OZL.K21.2050C29.535  OZL.K21.2050P0.005  
2021-04-230.02100000OZL.K21.2100C29.035  OZL.K21.2100P0.005  
2021-04-230.02150000OZL.K21.2150C28.535  OZL.K21.2150P0.005  
2021-04-230.02200000OZL.K21.2200C28.035  OZL.K21.2200P0.0050.00036
2021-04-230.02250000OZL.K21.2250C27.535  OZL.K21.2250P0.0050.00043
2021-04-230.02300000OZL.K21.2300C27.035  OZL.K21.2300P0.005-0.005103
2021-04-230.02350000OZL.K21.2350C26.535  OZL.K21.2350P0.0050.00051
2021-04-230.02400000OZL.K21.2400C26.035  OZL.K21.2400P0.0050.00077
2021-04-230.02450000OZL.K21.2450C25.535  OZL.K21.2450P0.005  
2021-04-230.02500000OZL.K21.2500C25.035  OZL.K21.2500P0.005 20
2021-04-230.02550000OZL.K21.2550C24.535  OZL.K21.2550P0.005  
2021-04-230.02600000OZL.K21.2600C24.035  OZL.K21.2600P0.0050.000135
2021-04-230.02650000OZL.K21.2650C23.535  OZL.K21.2650P0.005-0.00584
2021-04-230.02700000OZL.K21.2700C23.035  OZL.K21.2700P0.0050.00085
2021-04-230.02750000OZL.K21.2750C22.535  OZL.K21.2750P0.005-0.01065
2021-04-230.02800000OZL.K21.2800C22.035 160OZL.K21.2800P0.005+0.005130
2021-04-230.02850000OZL.K21.2850C21.535  OZL.K21.2850P0.0050.00039
2021-04-230.02900000OZL.K21.2900C21.035 2OZL.K21.2900P0.0050.000139
2021-04-230.02950000OZL.K21.2950C20.535  OZL.K21.2950P0.005 91
2021-04-230.03000000OZL.K21.3000C20.035 2OZL.K21.3000P0.0050.000834
2021-04-230.03050000OZL.K21.3050C19.535  OZL.K21.3050P0.005+0.035235
2021-04-230.03100000OZL.K21.3100C19.035 2OZL.K21.3100P0.005-0.015645
2021-04-230.03150000OZL.K21.3150C18.535  OZL.K21.3150P0.005-0.005248
2021-04-230.03200000OZL.K21.3200C18.035+0.0301558OZL.K21.3200P0.005+0.0151206
2021-04-230.03250000OZL.K21.3250C17.535 69OZL.K21.3250P0.005+0.005252
2021-04-230.03300000OZL.K21.3300C17.035+0.805681OZL.K21.3300P0.005+0.015456
2021-04-230.03350000OZL.K21.3350C16.535+0.370643OZL.K21.3350P0.005-0.025318
2021-04-230.03400000OZL.K21.3400C16.035+0.365701OZL.K21.3400P0.0050.000743
2021-04-230.03450000OZL.K21.3450C15.535+1.235552OZL.K21.3450P0.005-0.010157
2021-04-230.03500000OZL.K21.3500C15.035-0.115996OZL.K21.3500P0.005-0.0051509
2021-04-230.03550000OZL.K21.3550C14.540+0.740275OZL.K21.3550P0.010-0.010179
2021-04-230.03600000OZL.K21.3600C14.040+0.735280OZL.K21.3600P0.010-0.005882
2021-04-230.03650000OZL.K21.3650C13.540+0.700872OZL.K21.3650P0.0100.000343
2021-04-230.03700000OZL.K21.3700C13.040+0.515970OZL.K21.3700P0.015-0.010929
2021-04-230.03750000OZL.K21.3750C12.545+0.2151134OZL.K21.3750P0.015-0.025770
2021-04-230.03800000OZL.K21.3800C12.050-0.2551415OZL.K21.3800P0.020-0.0401226
2021-04-230.03850000OZL.K21.3850C11.555+0.155487OZL.K21.3850P0.025-0.020401
2021-04-230.03900000OZL.K21.3900C11.060+0.140525OZL.K21.3900P0.030-0.045315
2021-04-230.03950000OZL.K21.3950C10.570-0.165954OZL.K21.3950P0.040-0.065356
2021-04-230.04000000OZL.K21.4000C10.080+1.390882OZL.K21.4000P0.050-0.0503108
2021-04-230.04050000OZL.K21.4050C9.590+0.265566OZL.K21.4050P0.060-0.070697
2021-04-230.04100000OZL.K21.4100C9.100+1.255287OZL.K21.4100P0.075-0.0301034
2021-04-230.04150000OZL.K21.4150C8.620+1.595409OZL.K21.4150P0.090-0.095419
2021-04-230.04200000OZL.K21.4200C8.140+0.430599OZL.K21.4200P0.110-0.1151867
2021-04-230.04250000OZL.K21.4250C7.670+0.190657OZL.K21.4250P0.140-0.025145
2021-04-230.04300000OZL.K21.4300C7.205+1.670804OZL.K21.4300P0.175-0.185519
2021-04-230.04350000OZL.K21.4350C6.740+0.885159OZL.K21.4350P0.215-0.095345
2021-04-230.04400000OZL.K21.4400C6.290+1.5001196OZL.K21.4400P0.260-0.285531
2021-04-230.04450000OZL.K21.4450C5.850+0.080597OZL.K21.4450P0.320-0.185415
2021-04-230.04500000OZL.K21.4500C5.430+1.0801638OZL.K21.4500P0.400-0.265734
2021-04-230.04550000OZL.K21.4550C5.030+1.080645OZL.K21.4550P0.500-0.395204
2021-04-230.04600000OZL.K21.4600C4.650+0.6151761OZL.K21.4600P0.620-0.485565
2021-04-230.04650000OZL.K21.4650C4.290+0.04073OZL.K21.4650P0.760-0.69533
2021-04-230.04700000OZL.K21.4700C3.960+0.665644OZL.K21.4700P0.930-0.66018
2021-04-230.04750000OZL.K21.4750C3.650+1.015460OZL.K21.4750P1.120-0.42010
2021-04-230.04800000OZL.K21.4800C3.360+0.9352267OZL.K21.4800P1.330-0.560376
2021-04-230.04850000OZL.K21.4850C3.095+0.035191OZL.K21.4850P1.565+0.05011
2021-04-230.04900000OZL.K21.4900C2.855+0.2402253OZL.K21.4900P1.825-0.8856
2021-04-230.04950000OZL.K21.4950C2.635+0.445132OZL.K21.4950P2.105-1.0852
2021-04-230.05000000OZL.K21.5000C2.435+0.8904346OZL.K21.5000P2.405-1.380100
2021-04-230.05050000OZL.K21.5050C2.245+0.360148OZL.K21.5050P2.715  
2021-04-230.05100000OZL.K21.5100C2.070+0.4951268OZL.K21.5100P3.040-0.7503
2021-04-230.05150000OZL.K21.5150C1.910+0.160132OZL.K21.5150P3.380+0.4602
2021-04-230.05200000OZL.K21.5200C1.765+0.080979OZL.K21.5200P3.735  
2021-04-230.05250000OZL.K21.5250C1.630+0.63029OZL.K21.5250P4.100-0.2551
2021-04-230.05300000OZL.K21.5300C1.505+0.5901226OZL.K21.5300P4.475-0.4551
2021-04-230.05350000OZL.K21.5350C1.385+0.10025OZL.K21.5350P4.855-1.2952
2021-04-230.05400000OZL.K21.5400C1.275+0.555142OZL.K21.5400P5.245-1.3802
2021-04-230.05450000OZL.K21.5450C1.175+0.48026OZL.K21.5450P5.640  
2021-04-230.05500000OZL.K21.5500C1.080+0.5601127OZL.K21.5500P6.050  
2021-04-230.05550000OZL.K21.5550C0.990+0.20030OZL.K21.5550P6.460-0.3806
2021-04-230.05600000OZL.K21.5600C0.910+0.360504OZL.K21.5600P6.880  
2021-04-230.05650000OZL.K21.5650C0.835+0.35028OZL.K21.5650P7.305  
2021-04-230.05700000OZL.K21.5700C0.765+0.30073OZL.K21.5700P7.735  
2021-04-230.05750000OZL.K21.5750C0.700-0.02020OZL.K21.5750P8.170  
2021-04-230.05800000OZL.K21.5800C0.645+0.06516OZL.K21.5800P8.615  
2021-04-230.05850000OZL.K21.5850C0.590-0.04528OZL.K21.5850P9.060  
2021-04-230.05900000OZL.K21.5900C0.540+0.03510OZL.K21.5900P9.510  
2021-04-230.05950000OZL.K21.5950C0.495+0.25531OZL.K21.5950P9.965  
2021-04-230.06000000OZL.K21.6000C0.455+0.235141OZL.K21.6000P10.425  
2021-04-230.06050000OZL.K21.6050C0.420+0.16010OZL.K21.6050P10.890  
2021-04-230.06100000OZL.K21.6100C0.385+0.15041OZL.K21.6100P11.355  
2021-04-230.06150000OZL.K21.6150C0.355+0.17530OZL.K21.6150P11.825  
2021-04-230.06200000OZL.K21.6200C0.330+0.08014OZL.K21.6200P12.300  
2021-04-230.06250000OZL.K21.6250C0.305+0.0109OZL.K21.6250P12.775  
2021-04-230.06300000OZL.K21.6300C0.280-0.02524OZL.K21.6300P13.250  
2021-04-230.06350000OZL.K21.6350C0.260+0.01020OZL.K21.6350P13.730  
2021-04-230.06400000OZL.K21.6400C0.240-0.00522OZL.K21.6400P14.210  
2021-04-230.06450000OZL.K21.6450C0.225-0.0052OZL.K21.6450P14.695+21.41535
2021-04-230.06500000OZL.K21.6500C0.210+0.06011OZL.K21.6500P15.175-1.655 
2021-04-230.06550000OZL.K21.6550C0.195+0.0103OZL.K21.6550P15.665  
2021-04-230.06600000OZL.K21.6600C0.180 4OZL.K21.6600P16.150  
2021-04-230.06650000OZL.K21.6650C0.170  OZL.K21.6650P16.640  
2021-04-230.06700000OZL.K21.6700C0.160  OZL.K21.6700P17.125  
2021-04-230.06750000OZL.K21.6750C0.150  OZL.K21.6750P17.615  
2021-04-230.06800000OZL.K21.6800C0.140  OZL.K21.6800P18.110  
2021-04-230.06850000OZL.K21.6850C0.130  OZL.K21.6850P18.600-0.5301
2021-04-230.06900000OZL.K21.6900C0.125  OZL.K21.6900P19.090  
2021-04-230.06950000OZL.K21.6950C0.115  OZL.K21.6950P19.585  
2021-04-230.07000000OZL.K21.7000C0.110+0.03010OZL.K21.7000P20.080  
2021-04-230.07050000OZL.K21.7050C0.105  OZL.K21.7050P20.575  
2021-04-230.07100000OZL.K21.7100C0.100  OZL.K21.7100P21.065  
2021-04-230.07150000OZL.K21.7150C0.095  OZL.K21.7150P21.560  
2021-04-230.07200000OZL.K21.7200C0.090  OZL.K21.7200P22.055  
2021-04-230.07250000OZL.K21.7250C0.085  OZL.K21.7250P22.555