Options Chain SOYBEAN OIL Jul 2021 (CBOT:ZL.N21)

MarketNameOpenHighLowLastChangePctTime
ZL.N21SOYBEAN OIL Jul 202149.5950.5049.5850.45+0.72+1.45%06:32add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-06-250.01350000OZL.N21.1350C36.085  OZL.N21.1350P0.005  
2021-06-250.01400000OZL.N21.1400C35.585  OZL.N21.1400P0.005  
2021-06-250.01450000OZL.N21.1450C35.085  OZL.N21.1450P0.005  
2021-06-250.01500000OZL.N21.1500C34.585  OZL.N21.1500P0.005  
2021-06-250.01550000OZL.N21.1550C34.085  OZL.N21.1550P0.005  
2021-06-250.01600000OZL.N21.1600C33.585  OZL.N21.1600P0.005  
2021-06-250.01650000OZL.N21.1650C33.085  OZL.N21.1650P0.005  
2021-06-250.01700000OZL.N21.1700C32.585  OZL.N21.1700P0.005  
2021-06-250.01750000OZL.N21.1750C32.085  OZL.N21.1750P0.005  
2021-06-250.01800000OZL.N21.1800C31.585  OZL.N21.1800P0.005  
2021-06-250.01850000OZL.N21.1850C31.085  OZL.N21.1850P0.005  
2021-06-250.01900000OZL.N21.1900C30.585  OZL.N21.1900P0.005  
2021-06-250.01950000OZL.N21.1950C30.085  OZL.N21.1950P0.005  
2021-06-250.02000000OZL.N21.2000C29.585  OZL.N21.2000P0.005  
2021-06-250.02050000OZL.N21.2050C29.085  OZL.N21.2050P0.005  
2021-06-250.02100000OZL.N21.2100C28.585  OZL.N21.2100P0.005  
2021-06-250.02150000OZL.N21.2150C28.085  OZL.N21.2150P0.005  
2021-06-250.02200000OZL.N21.2200C27.585  OZL.N21.2200P0.005  
2021-06-250.02250000OZL.N21.2250C27.085  OZL.N21.2250P0.005  
2021-06-250.02300000OZL.N21.2300C26.585  OZL.N21.2300P0.005  
2021-06-250.02350000OZL.N21.2350C26.085  OZL.N21.2350P0.005  
2021-06-250.02400000OZL.N21.2400C25.585  OZL.N21.2400P0.005  
2021-06-250.02450000OZL.N21.2450C25.085  OZL.N21.2450P0.005  
2021-06-250.02500000OZL.N21.2500C24.585  OZL.N21.2500P0.005  
2021-06-250.02550000OZL.N21.2550C24.085  OZL.N21.2550P0.005  
2021-06-250.02600000OZL.N21.2600C23.585  OZL.N21.2600P0.005  
2021-06-250.02650000OZL.N21.2650C23.085  OZL.N21.2650P0.005 60
2021-06-250.02700000OZL.N21.2700C22.585  OZL.N21.2700P0.005-0.015100
2021-06-250.02750000OZL.N21.2750C22.085  OZL.N21.2750P0.005  
2021-06-250.02800000OZL.N21.2800C21.585  OZL.N21.2800P0.005 100
2021-06-250.02850000OZL.N21.2850C21.085  OZL.N21.2850P0.005  
2021-06-250.02900000OZL.N21.2900C20.585  OZL.N21.2900P0.005+0.030300
2021-06-250.02950000OZL.N21.2950C20.085  OZL.N21.2950P0.005  
2021-06-250.03000000OZL.N21.3000C19.585  OZL.N21.3000P0.005-0.025115
2021-06-250.03050000OZL.N21.3050C19.085  OZL.N21.3050P0.005-0.02534
2021-06-250.03100000OZL.N21.3100C18.585  OZL.N21.3100P0.005 439
2021-06-250.03150000OZL.N21.3150C18.085  OZL.N21.3150P0.005 681
2021-06-250.03200000OZL.N21.3200C17.585  OZL.N21.3200P0.010+0.005161
2021-06-250.03250000OZL.N21.3250C17.090 4OZL.N21.3250P0.010 17
2021-06-250.03300000OZL.N21.3300C16.590+0.940173OZL.N21.3300P0.010+0.015771
2021-06-250.03350000OZL.N21.3350C16.090 17OZL.N21.3350P0.010-0.09520
2021-06-250.03400000OZL.N21.3400C15.595-0.2701620OZL.N21.3400P0.015+0.005106
2021-06-250.03450000OZL.N21.3450C15.095+0.5501OZL.N21.3450P0.015-0.005120
2021-06-250.03500000OZL.N21.3500C14.600-0.290226OZL.N21.3500P0.020-0.010367
2021-06-250.03550000OZL.N21.3550C14.105  OZL.N21.3550P0.025+0.070121
2021-06-250.03600000OZL.N21.3600C13.605+0.540819OZL.N21.3600P0.0250.000468
2021-06-250.03650000OZL.N21.3650C13.110  OZL.N21.3650P0.0300.000172
2021-06-250.03700000OZL.N21.3700C12.615+0.120156OZL.N21.3700P0.035+0.050341
2021-06-250.03750000OZL.N21.3750C12.120+0.385392OZL.N21.3750P0.045-0.02089
2021-06-250.03800000OZL.N21.3800C11.630+1.100442OZL.N21.3800P0.050+0.005488
2021-06-250.03850000OZL.N21.3850C11.140 285OZL.N21.3850P0.060+0.045238
2021-06-250.03900000OZL.N21.3900C10.650+0.070402OZL.N21.3900P0.070+0.055355
2021-06-250.03950000OZL.N21.3950C10.160-0.765224OZL.N21.3950P0.0800.000436
2021-06-250.04000000OZL.N21.4000C9.675-0.265282OZL.N21.4000P0.095+0.060457
2021-06-250.04050000OZL.N21.4050C9.190 181OZL.N21.4050P0.110-0.065262
2021-06-250.04100000OZL.N21.4100C8.715+0.12031OZL.N21.4100P0.135+0.165562
2021-06-250.04150000OZL.N21.4150C8.240+0.11028OZL.N21.4150P0.160+0.005213
2021-06-250.04200000OZL.N21.4200C7.770-0.635147OZL.N21.4200P0.190+0.020421
2021-06-250.04250000OZL.N21.4250C7.305-0.500657OZL.N21.4250P0.225+0.025336
2021-06-250.04300000OZL.N21.4300C6.855+1.215849OZL.N21.4300P0.275+0.0551013
2021-06-250.04350000OZL.N21.4350C6.410+0.005105OZL.N21.4350P0.330+0.230240
2021-06-250.04400000OZL.N21.4400C5.975-0.005317OZL.N21.4400P0.400+0.060434
2021-06-250.04450000OZL.N21.4450C5.560-1.395331OZL.N21.4450P0.480-0.005360
2021-06-250.04500000OZL.N21.4500C5.155-0.945873OZL.N21.4500P0.575-0.0951776
2021-06-250.04550000OZL.N21.4550C4.765-0.400381OZL.N21.4550P0.685+0.145264
2021-06-250.04600000OZL.N21.4600C4.395-1.0101653OZL.N21.4600P0.685-0.0751352
2021-06-250.04650000OZL.N21.4650C4.045-0.92522OZL.N21.4650P0.965+0.085437
2021-06-250.04700000OZL.N21.4700C3.710-0.985634OZL.N21.4700P1.130+0.1902480
2021-06-250.04750000OZL.N21.4750C3.400-1.005480OZL.N21.4750P1.320+1.1701002
2021-06-250.04800000OZL.N21.4800C3.110-1.395857OZL.N21.4800P1.530-0.1551192
2021-06-250.04850000OZL.N21.4850C2.840-1.050278OZL.N21.4850P1.760-0.650700
2021-06-250.04900000OZL.N21.4900C2.585-0.860547OZL.N21.4900P2.005-0.1152460
2021-06-250.04950000OZL.N21.4950C2.355-0.895253OZL.N21.4950P2.275+0.165320
2021-06-250.05000000OZL.N21.5000C2.140-0.6401683OZL.N21.5000P2.560+0.4702050
2021-06-250.05050000OZL.N21.5050C1.950-0.9701145OZL.N21.5050P2.870-0.455733
2021-06-250.05100000OZL.N21.5100C1.775-0.785864OZL.N21.5100P3.190+0.9351196
2021-06-250.05150000OZL.N21.5150C1.615-0.665829OZL.N21.5150P3.535-0.2701012
2021-06-250.05200000OZL.N21.5200C1.475-0.725759OZL.N21.5200P3.895+0.6151543
2021-06-250.05250000OZL.N21.5250C1.345-0.655421OZL.N21.5250P4.265+0.635344
2021-06-250.05300000OZL.N21.5300C1.225-0.6302007OZL.N21.5300P4.645-0.120617
2021-06-250.05350000OZL.N21.5350C1.120-0.5901091OZL.N21.5350P5.040-0.690393
2021-06-250.05400000OZL.N21.5400C1.150+0.1001575OZL.N21.5400P5.440-0.710236
2021-06-250.05450000OZL.N21.5450C0.930-0.4451745OZL.N21.5450P5.850+0.30512
2021-06-250.05500000OZL.N21.5500C0.850-0.6204219OZL.N21.5500P6.270-0.820910
2021-06-250.05550000OZL.N21.5550C0.775-0.500410OZL.N21.5550P6.695+0.2451
2021-06-250.05600000OZL.N21.5600C0.705-0.4005793OZL.N21.5600P7.125-0.7651
2021-06-250.05650000OZL.N21.5650C0.645-0.560421OZL.N21.5650P7.565-1.63514
2021-06-250.05700000OZL.N21.5700C0.585-0.3401304OZL.N21.5700P8.005+0.30034
2021-06-250.05750000OZL.N21.5750C0.535-0.285152OZL.N21.5750P8.455-0.8152
2021-06-250.05800000OZL.N21.5800C0.485-0.430740OZL.N21.5800P8.905 201
2021-06-250.05850000OZL.N21.5850C0.440-0.325565OZL.N21.5850P9.360-0.21013
2021-06-250.05900000OZL.N21.5900C0.400-0.300583OZL.N21.5900P9.820  
2021-06-250.05950000OZL.N21.5950C0.365-0.330222OZL.N21.5950P10.285  
2021-06-250.06000000OZL.N21.6000C0.335-0.2155691OZL.N21.6000P10.755+0.1951
2021-06-250.06050000OZL.N21.6050C0.305+0.035236OZL.N21.6050P11.225  
2021-06-250.06100000OZL.N21.6100C0.280-0.060126OZL.N21.6100P11.700-1.2802
2021-06-250.06150000OZL.N21.6150C0.260-0.31047OZL.N21.6150P12.180  
2021-06-250.06200000OZL.N21.6200C0.240-0.0451771OZL.N21.6200P12.655+0.22017
2021-06-250.06250000OZL.N21.6250C0.220-0.160608OZL.N21.6250P13.140  
2021-06-250.06300000OZL.N21.6300C0.200-0.050337OZL.N21.6300P13.620  
2021-06-250.06350000OZL.N21.6350C0.185+0.17536OZL.N21.6350P14.105  
2021-06-250.06400000OZL.N21.6400C0.175-0.030142OZL.N21.6400P14.590+0.1851
2021-06-250.06450000OZL.N21.6450C0.160+0.04558OZL.N21.6450P15.080  
2021-06-250.06500000OZL.N21.6500C0.150-0.005321OZL.N21.6500P15.570  
2021-06-250.06550000OZL.N21.6550C0.140+0.03530OZL.N21.6550P16.055  
2021-06-250.06600000OZL.N21.6600C0.130-0.030144OZL.N21.6600P16.550  
2021-06-250.06650000OZL.N21.6650C0.120-0.00514OZL.N21.6650P17.040  
2021-06-250.06700000OZL.N21.6700C0.115-0.11033OZL.N21.6700P17.530  
2021-06-250.06750000OZL.N21.6750C0.105-0.00527OZL.N21.6750P18.025  
2021-06-250.06800000OZL.N21.6800C0.100+0.010157OZL.N21.6800P18.520+0.6601
2021-06-250.06850000OZL.N21.6850C0.095-0.00558OZL.N21.6850P19.015+0.6652
2021-06-250.06900000OZL.N21.6900C0.090-0.04047OZL.N21.6900P19.510  
2021-06-250.06950000OZL.N21.6950C0.085-0.050231OZL.N21.6950P20.005  
2021-06-250.07000000OZL.N21.7000C0.080-0.030485OZL.N21.7000P20.500  
2021-06-250.07050000OZL.N21.7050C0.075-0.06023OZL.N21.7050P20.995  
2021-06-250.07100000OZL.N21.7100C0.070-0.010244OZL.N21.7100P21.490  
2021-06-250.07150000OZL.N21.7150C0.070-0.06040OZL.N21.7150P21.985  
2021-06-250.07200000OZL.N21.7200C0.065+0.11020OZL.N21.7200P22.485  
2021-06-250.07250000OZL.N21.7250C0.060-0.03025OZL.N21.7250P22.980  
2021-06-250.07300000OZL.N21.7300C0.060-0.02031OZL.N21.7300P23.480  
2021-06-250.07350000OZL.N21.7350C0.055-0.050105OZL.N21.7350P23.975