Options Chain SOYBEAN OIL Aug 2021 (CBOT:ZL.Q21)

MarketNameOpenHighLowLastChangePctTime
ZL.Q21SOYBEAN OIL Aug 202150.7352.0150.4651.87+1.18+2.28%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-07-230.01400000OZL.Q21.1400C37.875  OZL.Q21.1400P0.005  
2021-07-230.01450000OZL.Q21.1450C37.375  OZL.Q21.1450P0.005  
2021-07-230.01500000OZL.Q21.1500C36.875  OZL.Q21.1500P0.005  
2021-07-230.01550000OZL.Q21.1550C36.375  OZL.Q21.1550P0.005  
2021-07-230.01600000OZL.Q21.1600C35.875  OZL.Q21.1600P0.005  
2021-07-230.01650000OZL.Q21.1650C35.375  OZL.Q21.1650P0.005  
2021-07-230.01700000OZL.Q21.1700C34.875  OZL.Q21.1700P0.005  
2021-07-230.01750000OZL.Q21.1750C34.375  OZL.Q21.1750P0.005  
2021-07-230.01800000OZL.Q21.1800C33.875  OZL.Q21.1800P0.005  
2021-07-230.01850000OZL.Q21.1850C33.375  OZL.Q21.1850P0.005  
2021-07-230.01900000OZL.Q21.1900C32.875  OZL.Q21.1900P0.005  
2021-07-230.01950000OZL.Q21.1950C32.375  OZL.Q21.1950P0.005  
2021-07-230.02000000OZL.Q21.2000C31.875  OZL.Q21.2000P0.005  
2021-07-230.02050000OZL.Q21.2050C31.375  OZL.Q21.2050P0.005  
2021-07-230.02100000OZL.Q21.2100C30.875  OZL.Q21.2100P0.005  
2021-07-230.02150000OZL.Q21.2150C30.375  OZL.Q21.2150P0.005  
2021-07-230.02200000OZL.Q21.2200C29.875  OZL.Q21.2200P0.005  
2021-07-230.02250000OZL.Q21.2250C29.375  OZL.Q21.2250P0.005  
2021-07-230.02300000OZL.Q21.2300C28.875  OZL.Q21.2300P0.005  
2021-07-230.02350000OZL.Q21.2350C28.375  OZL.Q21.2350P0.0050.0002
2021-07-230.02400000OZL.Q21.2400C27.875  OZL.Q21.2400P0.005  
2021-07-230.02450000OZL.Q21.2450C27.375  OZL.Q21.2450P0.005  
2021-07-230.02500000OZL.Q21.2500C26.875  OZL.Q21.2500P0.005  
2021-07-230.02550000OZL.Q21.2550C26.375  OZL.Q21.2550P0.005  
2021-07-230.02600000OZL.Q21.2600C25.875  OZL.Q21.2600P0.005  
2021-07-230.02650000OZL.Q21.2650C25.375  OZL.Q21.2650P0.005  
2021-07-230.02700000OZL.Q21.2700C24.875  OZL.Q21.2700P0.0050.0001
2021-07-230.02750000OZL.Q21.2750C24.375  OZL.Q21.2750P0.005  
2021-07-230.02800000OZL.Q21.2800C23.875  OZL.Q21.2800P0.005  
2021-07-230.02850000OZL.Q21.2850C23.375  OZL.Q21.2850P0.0050.000104
2021-07-230.02900000OZL.Q21.2900C22.875  OZL.Q21.2900P0.0050.00076
2021-07-230.02950000OZL.Q21.2950C22.375  OZL.Q21.2950P0.0050.00071
2021-07-230.03000000OZL.Q21.3000C21.875  OZL.Q21.3000P0.0050.00020
2021-07-230.03050000OZL.Q21.3050C21.375  OZL.Q21.3050P0.005-0.00562
2021-07-230.03100000OZL.Q21.3100C20.875  OZL.Q21.3100P0.0050.000503
2021-07-230.03150000OZL.Q21.3150C20.375  OZL.Q21.3150P0.0050.00053
2021-07-230.03200000OZL.Q21.3200C19.875+0.24570OZL.Q21.3200P0.005-0.005228
2021-07-230.03250000OZL.Q21.3250C19.375 71OZL.Q21.3250P0.0050.00036
2021-07-230.03300000OZL.Q21.3300C18.875  OZL.Q21.3300P0.005+0.005160
2021-07-230.03350000OZL.Q21.3350C18.375 5OZL.Q21.3350P0.005+0.005201
2021-07-230.03400000OZL.Q21.3400C17.875  OZL.Q21.3400P0.005 73
2021-07-230.03450000OZL.Q21.3450C17.375  OZL.Q21.3450P0.0050.00010
2021-07-230.03500000OZL.Q21.3500C16.875+0.3259OZL.Q21.3500P0.005-0.01038
2021-07-230.03550000OZL.Q21.3550C16.380  OZL.Q21.3550P0.010-0.01061
2021-07-230.03600000OZL.Q21.3600C15.880 139OZL.Q21.3600P0.010+0.015185
2021-07-230.03650000OZL.Q21.3650C15.385 5OZL.Q21.3650P0.015 5
2021-07-230.03700000OZL.Q21.3700C14.890 733OZL.Q21.3700P0.020-0.045605
2021-07-230.03750000OZL.Q21.3750C14.395 5OZL.Q21.3750P0.025 5
2021-07-230.03800000OZL.Q21.3800C13.900  OZL.Q21.3800P0.030-0.070189
2021-07-230.03850000OZL.Q21.3850C13.410 25OZL.Q21.3850P0.040-0.02035
2021-07-230.03900000OZL.Q21.3900C12.920 184OZL.Q21.3900P0.050+0.035296
2021-07-230.03950000OZL.Q21.3950C12.430 88OZL.Q21.3950P0.060-0.02542
2021-07-230.04000000OZL.Q21.4000C11.945  OZL.Q21.4000P0.075+0.115459
2021-07-230.04050000OZL.Q21.4050C11.460 12OZL.Q21.4050P0.090  
2021-07-230.04100000OZL.Q21.4100C10.980  OZL.Q21.4100P0.110+0.04014
2021-07-230.04150000OZL.Q21.4150C10.500  OZL.Q21.4150P0.135  
2021-07-230.04200000OZL.Q21.4200C10.030 5OZL.Q21.4200P0.160+0.425234
2021-07-230.04250000OZL.Q21.4250C9.565 5OZL.Q21.4250P0.195-0.0701500
2021-07-230.04300000OZL.Q21.4300C9.110  OZL.Q21.4300P0.240 8
2021-07-230.04350000OZL.Q21.4350C8.660  OZL.Q21.4350P0.290 85
2021-07-230.04400000OZL.Q21.4400C8.225-0.43514OZL.Q21.4400P0.355-0.135519
2021-07-230.04450000OZL.Q21.4450C7.795 32OZL.Q21.4450P0.425 53
2021-07-230.04500000OZL.Q21.4500C7.380 155OZL.Q21.4500P0.515-0.045304
2021-07-230.04550000OZL.Q21.4550C6.980-0.39010OZL.Q21.4550P0.610  
2021-07-230.04600000OZL.Q21.4600C6.590-0.49075OZL.Q21.4600P0.725+0.505208
2021-07-230.04650000OZL.Q21.4650C6.220 28OZL.Q21.4650P0.850 108
2021-07-230.04700000OZL.Q21.4700C5.860-0.03055OZL.Q21.4700P0.990 354
2021-07-230.04750000OZL.Q21.4750C5.515-0.29079OZL.Q21.4750P1.145 137
2021-07-230.04800000OZL.Q21.4800C5.185-0.3107OZL.Q21.4800P1.315+0.920214
2021-07-230.04850000OZL.Q21.4850C4.875 125OZL.Q21.4850P1.505 75
2021-07-230.04900000OZL.Q21.4900C4.575-0.02065OZL.Q21.4900P1.705 355
2021-07-230.04950000OZL.Q21.4950C4.295+0.01059OZL.Q21.4950P1.925 109
2021-07-230.05000000OZL.Q21.5000C4.025-0.155262OZL.Q21.5000P2.155+0.10051
2021-07-230.05050000OZL.Q21.5050C3.775-0.58092OZL.Q21.5050P2.405 63
2021-07-230.05100000OZL.Q21.5100C3.540 227OZL.Q21.5100P2.670-0.40043
2021-07-230.05150000OZL.Q21.5150C3.315-0.060293OZL.Q21.5150P2.945 106
2021-07-230.05200000OZL.Q21.5200C3.110+0.015195OZL.Q21.5200P3.240 170
2021-07-230.05250000OZL.Q21.5250C2.910+0.00574OZL.Q21.5250P3.540  
2021-07-230.05300000OZL.Q21.5300C2.730 45OZL.Q21.5300P3.860  
2021-07-230.05350000OZL.Q21.5350C2.555 825OZL.Q21.5350P4.185  
2021-07-230.05400000OZL.Q21.5400C2.395 40OZL.Q21.5400P4.525  
2021-07-230.05450000OZL.Q21.5450C2.245  OZL.Q21.5450P4.875+0.33514
2021-07-230.05500000OZL.Q21.5500C2.100+0.2601674OZL.Q21.5500P5.230 1
2021-07-230.05550000OZL.Q21.5550C1.970+0.48530OZL.Q21.5550P5.600  
2021-07-230.05600000OZL.Q21.5600C1.845-0.16546OZL.Q21.5600P5.975  
2021-07-230.05650000OZL.Q21.5650C1.725 60OZL.Q21.5650P6.355  
2021-07-230.05700000OZL.Q21.5700C1.615+0.285374OZL.Q21.5700P6.745  
2021-07-230.05750000OZL.Q21.5750C1.505 5OZL.Q21.5750P7.135  
2021-07-230.05800000OZL.Q21.5800C1.400 3OZL.Q21.5800P7.530  
2021-07-230.05850000OZL.Q21.5850C1.305+0.04547OZL.Q21.5850P7.935  
2021-07-230.05900000OZL.Q21.5900C1.215+0.4409561OZL.Q21.5900P8.345  
2021-07-230.05950000OZL.Q21.5950C1.135+0.4301OZL.Q21.5950P8.765  
2021-07-230.06000000OZL.Q21.6000C1.060-0.3201094OZL.Q21.6000P9.190  
2021-07-230.06050000OZL.Q21.6050C0.990+0.28541OZL.Q21.6050P9.620  
2021-07-230.06100000OZL.Q21.6100C0.930  OZL.Q21.6100P10.060  
2021-07-230.06150000OZL.Q21.6150C0.870  OZL.Q21.6150P10.500  
2021-07-230.06200000OZL.Q21.6200C0.815+0.055320OZL.Q21.6200P10.945  
2021-07-230.06250000OZL.Q21.6250C0.765  OZL.Q21.6250P11.395  
2021-07-230.06300000OZL.Q21.6300C0.715+0.05523OZL.Q21.6300P11.845  
2021-07-230.06350000OZL.Q21.6350C0.670-0.2354OZL.Q21.6350P12.295  
2021-07-230.06400000OZL.Q21.6400C0.625  OZL.Q21.6400P12.755  
2021-07-230.06450000OZL.Q21.6450C0.580  OZL.Q21.6450P13.210  
2021-07-230.06500000OZL.Q21.6500C0.545 1612OZL.Q21.6500P13.675  
2021-07-230.06550000OZL.Q21.6550C0.510  OZL.Q21.6550P14.135  
2021-07-230.06600000OZL.Q21.6600C0.475+0.23021OZL.Q21.6600P14.605  
2021-07-230.06650000OZL.Q21.6650C0.445  OZL.Q21.6650P15.070  
2021-07-230.06700000OZL.Q21.6700C0.415  OZL.Q21.6700P15.545  
2021-07-230.06750000OZL.Q21.6750C0.390  OZL.Q21.6750P16.015  
2021-07-230.06800000OZL.Q21.6800C0.365  OZL.Q21.6800P16.490  
2021-07-230.06850000OZL.Q21.6850C0.340  OZL.Q21.6850P16.970  
2021-07-230.06900000OZL.Q21.6900C0.320  OZL.Q21.6900P17.450  
2021-07-230.06950000OZL.Q21.6950C0.300  OZL.Q21.6950P17.930  
2021-07-230.07000000OZL.Q21.7000C0.280  OZL.Q21.7000P18.410  
2021-07-230.07050000OZL.Q21.7050C0.265  OZL.Q21.7050P18.890  
2021-07-230.07100000OZL.Q21.7100C0.250  OZL.Q21.7100P19.375  
2021-07-230.07150000OZL.Q21.7150C0.235  OZL.Q21.7150P19.860  
2021-07-230.07200000OZL.Q21.7200C0.220-0.05036OZL.Q21.7200P20.350