Options Chain SOYBEAN OIL Jul 2020 (CBOT:ZL.N20)

MarketNameOpenHighLowLastChangePctTime
ZL.N20SOYBEAN OIL Jul 202027.8827.8827.8827.88-0.23-0.84%10:46add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-260.01300000OZL.N20.1300C14.505  OZL.N20.1300P0.005  
2020-06-260.01350000OZL.N20.1350C14.005  OZL.N20.1350P0.005  
2020-06-260.01400000OZL.N20.1400C13.505  OZL.N20.1400P0.005  
2020-06-260.01450000OZL.N20.1450C13.005 2OZL.N20.1450P0.005  
2020-06-260.01500000OZL.N20.1500C12.505  OZL.N20.1500P0.005  
2020-06-260.01550000OZL.N20.1550C12.005  OZL.N20.1550P0.005  
2020-06-260.01600000OZL.N20.1600C11.505  OZL.N20.1600P0.005  
2020-06-260.01650000OZL.N20.1650C11.005  OZL.N20.1650P0.005  
2020-06-260.01700000OZL.N20.1700C10.505      
2020-06-260.01750000OZL.N20.1750C10.005  OZL.N20.1750P0.005  
2020-06-260.01800000OZL.N20.1800C9.505      
2020-06-260.01850000OZL.N20.1850C9.005      
2020-06-260.01900000OZL.N20.1900C8.505      
2020-06-260.01950000OZL.N20.1950C8.005  OZL.N20.1950P0.005  
2020-06-260.02000000OZL.N20.2000C7.505  OZL.N20.2000P0.0050.000241
2020-06-260.02050000OZL.N20.2050C7.005      
2020-06-260.02100000OZL.N20.2100C6.505  OZL.N20.2100P0.005-0.010185
2020-06-260.02150000OZL.N20.2150C6.005  OZL.N20.2150P0.005+0.01591
2020-06-260.02200000OZL.N20.2200C5.505  OZL.N20.2200P0.005-0.010261
2020-06-260.02250000OZL.N20.2250C5.005  OZL.N20.2250P0.0050.000132
2020-06-260.02300000OZL.N20.2300C4.505  OZL.N20.2300P0.005+0.005819
2020-06-260.02350000OZL.N20.2350C4.005  OZL.N20.2350P0.0050.0001137
2020-06-260.02400000OZL.N20.2400C3.505 1OZL.N20.2400P0.0050.0001462
2020-06-260.02450000OZL.N20.2450C3.010+0.04522OZL.N20.2450P0.0100.0001055
2020-06-260.02500000OZL.N20.2500C2.515+0.070109OZL.N20.2500P0.0100.0002260
2020-06-260.02550000OZL.N20.2550C2.025-0.1201066OZL.N20.2550P0.015-0.0102306
2020-06-260.02600000OZL.N20.2600C1.545-0.1502109OZL.N20.2600P0.0100.0001586
2020-06-260.02650000OZL.N20.2650C0.910-0.4651555OZL.N20.2650P0.010+0.0052026
2020-06-260.02700000OZL.N20.2700C0.150-0.4202235OZL.N20.2700P0.010-0.0102028
2020-06-260.02750000OZL.N20.2750C0.010-0.2002302OZL.N20.2750P0.400+0.2551077
2020-06-260.02800000OZL.N20.2800C0.020-0.0404729OZL.N20.2800P0.810+0.3351738
2020-06-260.02850000OZL.N20.2850C0.005-0.0051507OZL.N20.2850P1.130+0.265257
2020-06-260.02900000OZL.N20.2900C0.015-0.0102063OZL.N20.2900P0.980+0.3451339
2020-06-260.02950000OZL.N20.2950C0.005-0.0351379OZL.N20.2950P1.010-0.465693
2020-06-260.03000000OZL.N20.3000C0.010-0.0201887OZL.N20.3000P1.400-0.5551634
2020-06-260.03050000OZL.N20.3050C0.015-0.005594OZL.N20.3050P2.140+0.150772
2020-06-260.03100000OZL.N20.3100C0.0050.000949    
2020-06-260.03150000OZL.N20.3150C0.0050.000748    
2020-06-260.03200000OZL.N20.3200C0.005-0.0052261OZL.N20.3200P3.635+0.150865
2020-06-260.03250000OZL.N20.3250C0.0050.0001471OZL.N20.3250P4.520-0.285756
2020-06-260.03300000OZL.N20.3300C0.005-0.0051491OZL.N20.3300P4.785-0.225402
2020-06-260.03350000OZL.N20.3350C0.005+0.005326OZL.N20.3350P6.005 15
2020-06-260.03400000OZL.N20.3400C0.0050.0001213    
2020-06-260.03500000OZL.N20.3500C0.005-0.0051904    
2020-06-260.03550000    OZL.N20.3550P8.005 190
2020-06-260.03600000OZL.N20.3600C0.0050.000563    
2020-06-260.03650000OZL.N20.3650C0.0050.0001178OZL.N20.3650P9.005  
2020-06-260.03700000    OZL.N20.3700P9.505  
2020-06-260.03750000OZL.N20.3750C0.005+0.005394OZL.N20.3750P10.005  
2020-06-260.03800000    OZL.N20.3800P10.505 1
2020-06-260.03850000    OZL.N20.3850P11.005  
2020-06-260.03900000    OZL.N20.3900P11.505 51
2020-06-260.03950000    OZL.N20.3950P12.005  
2020-06-260.04000000    OZL.N20.4000P12.505  
2020-06-260.04050000    OZL.N20.4050P13.005  
2020-06-260.04100000    OZL.N20.4100P13.505  
2020-06-260.04150000    OZL.N20.4150P14.005  
2020-06-260.04200000    OZL.N20.4200P14.505  
2020-06-260.04250000    OZL.N20.4250P15.005  
2020-06-260.04300000    OZL.N20.4300P15.505  
2020-06-260.04350000    OZL.N20.4350P16.005  
2020-06-260.04400000    OZL.N20.4400P16.505  
2020-06-260.04450000    OZL.N20.4450P17.005  
2020-06-260.04550000OZL.N20.4550C0.005 33OZL.N20.4550P18.005  
2020-06-260.04600000    OZL.N20.4600P18.505  
2020-06-260.04650000    OZL.N20.4650P19.005  
2020-06-260.04700000    OZL.N20.4700P19.505  
2020-06-260.04750000    OZL.N20.4750P20.005  
2020-06-260.04800000    OZL.N20.4800P20.505  
2020-06-260.04850000OZL.N20.4850C0.005  OZL.N20.4850P21.005  
2020-06-260.04900000OZL.N20.4900C0.005  OZL.N20.4900P21.505  
2020-06-260.04950000OZL.N20.4950C0.005  OZL.N20.4950P22.005 2
2020-06-260.05000000OZL.N20.5000C0.005  OZL.N20.5000P22.505  
2020-06-260.05050000OZL.N20.5050C0.005  OZL.N20.5050P23.005  
2020-06-260.05100000OZL.N20.5100C0.005  OZL.N20.5100P23.505  
2020-06-260.05150000OZL.N20.5150C0.005  OZL.N20.5150P24.005  
2020-06-260.05200000OZL.N20.5200C0.005  OZL.N20.5200P24.505  
2020-06-260.05250000OZL.N20.5250C0.005  OZL.N20.5250P24.520+0.115 
2020-06-260.05300000    OZL.N20.5300P25.505  
2020-06-260.05350000OZL.N20.5350C0.005  OZL.N20.5350P26.005  
2020-06-260.05400000OZL.N20.5400C0.0050.00044OZL.N20.5400P26.505