Options Chain SOYBEAN OIL Aug 2022 (CBOT:ZL.Q22)

MarketNameOpenHighLowLastChangePctTime
ZL.Q22SOYBEAN OIL Aug 202267.0067.0163.9864.43-2.80-4.38%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-07-220.02400000OZL.Q22.2400C40.43  OZL.Q22.2400P0.005  
2022-07-220.02450000OZL.Q22.2450C39.930  OZL.Q22.2450P0.005  
2022-07-220.02500000OZL.Q22.2500C39.430  OZL.Q22.2500P0.005  
2022-07-220.02550000OZL.Q22.2550C38.930  OZL.Q22.2550P0.005  
2022-07-220.02600000OZL.Q22.2600C38.430  OZL.Q22.2600P0.005  
2022-07-220.02650000OZL.Q22.2650C37.930  OZL.Q22.2650P0.005  
2022-07-220.02700000OZL.Q22.2700C37.430  OZL.Q22.2700P0.005  
2022-07-220.02750000OZL.Q22.2750C36.930  OZL.Q22.2750P0.005  
2022-07-220.02800000OZL.Q22.2800C36.430  OZL.Q22.2800P0.005  
2022-07-220.02850000OZL.Q22.2850C35.930  OZL.Q22.2850P0.005  
2022-07-220.02900000OZL.Q22.2900C35.430  OZL.Q22.2900P0.005  
2022-07-220.02950000OZL.Q22.2950C34.930  OZL.Q22.2950P0.005  
2022-07-220.03000000OZL.Q22.3000C34.430  OZL.Q22.3000P0.005  
2022-07-220.03050000OZL.Q22.3050C33.930  OZL.Q22.3050P0.005  
2022-07-220.03100000OZL.Q22.3100C33.430  OZL.Q22.3100P0.005  
2022-07-220.03150000OZL.Q22.3150C32.930  OZL.Q22.3150P0.005  
2022-07-220.03200000OZL.Q22.3200C32.430  OZL.Q22.3200P0.005  
2022-07-220.03250000OZL.Q22.3250C31.930  OZL.Q22.3250P0.005  
2022-07-220.03300000OZL.Q22.3300C31.430  OZL.Q22.3300P0.005  
2022-07-220.03350000OZL.Q22.3350C30.930  OZL.Q22.3350P0.005  
2022-07-220.03400000OZL.Q22.3400C30.430  OZL.Q22.3400P0.005  
2022-07-220.03450000OZL.Q22.3450C29.930  OZL.Q22.3450P0.005  
2022-07-220.03500000OZL.Q22.3500C29.430  OZL.Q22.3500P0.005  
2022-07-220.03550000OZL.Q22.3550C28.930  OZL.Q22.3550P0.005-0.00526
2022-07-220.03600000OZL.Q22.3600C28.430  OZL.Q22.3600P0.005  
2022-07-220.03650000OZL.Q22.3650C27.930  OZL.Q22.3650P0.005  
2022-07-220.03700000OZL.Q22.3700C27.430  OZL.Q22.3700P0.005  
2022-07-220.03750000OZL.Q22.3750C26.930  OZL.Q22.3750P0.005  
2022-07-220.03800000OZL.Q22.3800C26.430  OZL.Q22.3800P0.005  
2022-07-220.03850000OZL.Q22.3850C25.930  OZL.Q22.3850P0.005  
2022-07-220.03900000OZL.Q22.3900C25.430  OZL.Q22.3900P0.0050.000195
2022-07-220.03950000OZL.Q22.3950C24.930  OZL.Q22.3950P0.005  
2022-07-220.04000000OZL.Q22.4000C24.430  OZL.Q22.4000P0.005 177
2022-07-220.04050000OZL.Q22.4050C23.930  OZL.Q22.4050P0.005  
2022-07-220.04100000OZL.Q22.4100C23.430  OZL.Q22.4100P0.005+0.005100
2022-07-220.04150000OZL.Q22.4150C22.930  OZL.Q22.4150P0.005  
2022-07-220.04200000OZL.Q22.4200C22.430  OZL.Q22.4200P0.005  
2022-07-220.04250000OZL.Q22.4250C21.930  OZL.Q22.4250P0.005  
2022-07-220.04300000OZL.Q22.4300C21.430  OZL.Q22.4300P0.005  
2022-07-220.04350000OZL.Q22.4350C20.930  OZL.Q22.4350P0.005  
2022-07-220.04400000OZL.Q22.4400C20.430  OZL.Q22.4400P0.005  
2022-07-220.04450000OZL.Q22.4450C19.930  OZL.Q22.4450P0.005+0.03017
2022-07-220.04500000OZL.Q22.4500C19.430  OZL.Q22.4500P0.005  
2022-07-220.04550000OZL.Q22.4550C18.930  OZL.Q22.4550P0.005  
2022-07-220.04600000OZL.Q22.4600C18.430  OZL.Q22.4600P0.005 150
2022-07-220.04650000OZL.Q22.4650C17.930-2.185 OZL.Q22.4650P0.005  
2022-07-220.04700000OZL.Q22.4700C17.430  OZL.Q22.4700P0.005  
2022-07-220.04750000OZL.Q22.4750C16.930  OZL.Q22.4750P0.005  
2022-07-220.04800000OZL.Q22.4800C16.435  OZL.Q22.4800P0.010  
2022-07-220.04850000OZL.Q22.4850C15.935  OZL.Q22.4850P0.010  
2022-07-220.04900000OZL.Q22.4900C15.435  OZL.Q22.4900P0.0150.00070
2022-07-220.04950000OZL.Q22.4950C14.940  OZL.Q22.4950P0.015  
2022-07-220.05000000OZL.Q22.5000C14.445  OZL.Q22.5000P0.020-0.015192
2022-07-220.05050000OZL.Q22.5050C13.945  OZL.Q22.5050P0.025  
2022-07-220.05100000OZL.Q22.5100C13.450  OZL.Q22.5100P0.0300.00030
2022-07-220.05150000OZL.Q22.5150C12.955  OZL.Q22.5150P0.0350.000150
2022-07-220.05200000OZL.Q22.5200C12.465  OZL.Q22.5200P0.0400.00036
2022-07-220.05250000OZL.Q22.5250C11.970  OZL.Q22.5250P0.0500.00034
2022-07-220.05300000OZL.Q22.5300C11.480  OZL.Q22.5300P0.060+0.030169
2022-07-220.05350000OZL.Q22.5350C10.995  OZL.Q22.5350P0.070-0.020141
2022-07-220.05400000OZL.Q22.5400C10.505 150OZL.Q22.5400P0.0850.00056
2022-07-220.05450000OZL.Q22.5450C10.020  OZL.Q22.5450P0.100-0.010118
2022-07-220.05500000OZL.Q22.5500C9.540+0.345101OZL.Q22.5500P0.115+0.035192
2022-07-220.05550000OZL.Q22.5550C9.060  OZL.Q22.5550P0.140-0.01532
2022-07-220.05600000OZL.Q22.5600C8.585  OZL.Q22.5600P0.165+0.040114
2022-07-220.05650000OZL.Q22.5650C8.115  OZL.Q22.5650P0.190+0.13566
2022-07-220.05700000OZL.Q22.5700C7.650  OZL.Q22.5700P0.225+0.13064
2022-07-220.05750000OZL.Q22.5750C7.190  OZL.Q22.5750P0.265+0.22062
2022-07-220.05800000OZL.Q22.5800C6.740-1.29013OZL.Q22.5800P0.315+0.130321
2022-07-220.05850000OZL.Q22.5850C6.295  OZL.Q22.5850P0.370+0.03060
2022-07-220.05900000OZL.Q22.5900C5.865-0.090263OZL.Q22.5900P0.435+0.120126
2022-07-220.05950000OZL.Q22.5950C5.440-0.70520OZL.Q22.5950P0.515+0.15080
2022-07-220.06000000OZL.Q22.6000C5.030-1.410159OZL.Q22.6000P0.605+0.210239
2022-07-220.06050000OZL.Q22.6050C4.635  OZL.Q22.6050P0.710-0.24054
2022-07-220.06100000OZL.Q22.6100C4.255  OZL.Q22.6100P0.830+0.30577
2022-07-220.06150000OZL.Q22.6150C3.895  OZL.Q22.6150P0.965+0.17578
2022-07-220.06200000OZL.Q22.6200C3.550  OZL.Q22.6200P1.120+0.750625
2022-07-220.06250000OZL.Q22.6250C3.225-0.7751OZL.Q22.6250P1.295+0.445236
2022-07-220.06300000OZL.Q22.6300C2.920  OZL.Q22.6300P1.490+0.375202
2022-07-220.06350000OZL.Q22.6350C2.635  OZL.Q22.6350P1.710+0.390456
2022-07-220.06400000OZL.Q22.6400C2.375-1.150114OZL.Q22.6400P1.945+0.700319
2022-07-220.06450000OZL.Q22.6450C2.135-2.01051OZL.Q22.6450P2.205+0.825227
2022-07-220.06500000OZL.Q22.6500C1.910+1.285461OZL.Q22.6500P2.480+0.570921
2022-07-220.06550000OZL.Q22.6550C1.710+0.44075OZL.Q22.6550P2.780+0.38571
2022-07-220.06600000OZL.Q22.6600C1.525+0.890209OZL.Q22.6600P3.095+0.4251953
2022-07-220.06650000OZL.Q22.6650C1.360-0.745203OZL.Q22.6650P3.430+0.410744
2022-07-220.06700000OZL.Q22.6700C1.210-0.665360OZL.Q22.6700P3.780-0.035707
2022-07-220.06750000OZL.Q22.6750C1.075-0.435102OZL.Q22.6750P4.140+1.330366
2022-07-220.06800000OZL.Q22.6800C0.950-0.6351653OZL.Q22.6800P4.520+2.105392
2022-07-220.06850000OZL.Q22.6850C0.840 150OZL.Q22.6850P4.910+1.4251383
2022-07-220.06900000OZL.Q22.6900C0.745-1.050465OZL.Q22.6900P5.310-0.245115
2022-07-220.06950000OZL.Q22.6950C0.655-0.465181OZL.Q22.6950P5.720+1.310191
2022-07-220.07000000OZL.Q22.7000C0.580-0.4151939OZL.Q22.7000P6.145+0.460924
2022-07-220.07050000OZL.Q22.7050C0.510-1.89599OZL.Q22.7050P6.575-0.26575
2022-07-220.07100000OZL.Q22.7100C0.450-0.240850OZL.Q22.7100P7.015+1.095436
2022-07-220.07150000OZL.Q22.7150C0.400-0.90036OZL.Q22.7150P7.465-0.57556
2022-07-220.07200000OZL.Q22.7200C0.355-0.9851090OZL.Q22.7200P7.920+0.710756
2022-07-220.07250000OZL.Q22.7250C0.315-0.9651225OZL.Q22.7250P8.380-0.09060
2022-07-220.07300000OZL.Q22.7300C0.280-0.250799OZL.Q22.7300P8.845+2.460968
2022-07-220.07350000OZL.Q22.7350C0.245-0.200115OZL.Q22.7350P9.310+0.390301
2022-07-220.07400000OZL.Q22.7400C0.220-0.250567OZL.Q22.7400P9.780-0.560315
2022-07-220.07450000OZL.Q22.7450C0.195-0.675581OZL.Q22.7450P10.255-0.24537
2022-07-220.07500000OZL.Q22.7500C0.170-0.3451719OZL.Q22.7500P10.735+2.005332
2022-07-220.07550000OZL.Q22.7550C0.150-0.12591OZL.Q22.7550P11.215+0.420263
2022-07-220.07600000OZL.Q22.7600C0.135+0.200386OZL.Q22.7600P11.700+0.505800
2022-07-220.07650000OZL.Q22.7650C0.120-0.03558OZL.Q22.7650P12.185-0.01530
2022-07-220.07700000OZL.Q22.7700C0.110-0.250910OZL.Q22.7700P12.670+0.380837
2022-07-220.07750000OZL.Q22.7750C0.100+0.065176OZL.Q22.7750P13.160+0.595113
2022-07-220.07800000OZL.Q22.7800C0.090-0.225880OZL.Q22.7800P13.650-0.355617
2022-07-220.07850000OZL.Q22.7850C0.080+0.140155OZL.Q22.7850P14.140+0.585223
2022-07-220.07900000OZL.Q22.7900C0.075+0.110734OZL.Q22.7900P14.635 402
2022-07-220.07950000OZL.Q22.7950C0.065+0.055132OZL.Q22.7950P15.125 10
2022-07-220.08000000OZL.Q22.8000C0.060-0.2101402OZL.Q22.8000P15.620-0.985318
2022-07-220.08050000OZL.Q22.8050C0.055+0.035128OZL.Q22.8050P16.115  
2022-07-220.08100000OZL.Q22.8100C0.050-0.020297OZL.Q22.8100P16.610-0.28066
2022-07-220.08150000OZL.Q22.8150C0.045-0.010140OZL.Q22.8150P17.105  
2022-07-220.08200000OZL.Q22.8200C0.040-0.010336OZL.Q22.8200P17.600+0.42015
2022-07-220.08250000OZL.Q22.8250C0.035-0.005125OZL.Q22.8250P18.095  
2022-07-220.08300000OZL.Q22.8300C0.035+0.005744OZL.Q22.8300P18.595  
2022-07-220.08350000OZL.Q22.8350C0.030+0.020245OZL.Q22.8350P19.090 8
2022-07-220.08400000OZL.Q22.8400C0.030-0.050943OZL.Q22.8400P19.590-0.04017
2022-07-220.08450000OZL.Q22.8450C0.030-0.080121OZL.Q22.8450P20.090  
2022-07-220.08500000OZL.Q22.8500C0.025+0.005858OZL.Q22.8500P20.585-1.4955
2022-07-220.08550000OZL.Q22.8550C0.025-0.06597OZL.Q22.8550P21.085-0.0153
2022-07-220.08600000OZL.Q22.8600C0.025-0.055486OZL.Q22.8600P21.585  
2022-07-220.08650000OZL.Q22.8650C0.025-0.01021OZL.Q22.8650P22.085  
2022-07-220.08700000OZL.Q22.8700C0.025+0.020922OZL.Q22.8700P22.580  
2022-07-220.08750000OZL.Q22.8750C0.020-0.020245OZL.Q22.8750P23.080+1.14010
2022-07-220.08800000OZL.Q22.8800C0.020-0.075275OZL.Q22.8800P23.580  
2022-07-220.08850000OZL.Q22.8850C0.020+0.035235OZL.Q22.8850P24.080+2.3203
2022-07-220.08900000OZL.Q22.8900C0.020-0.0751OZL.Q22.8900P24.580  
2022-07-220.08950000OZL.Q22.8950C0.020 8OZL.Q22.8950P25.080  
2022-07-220.09000000OZL.Q22.9000C0.020+0.0051742OZL.Q22.9000P25.580+2.6901
2022-07-220.09050000OZL.Q22.9050C0.015-0.1908OZL.Q22.9050P26.075  
2022-07-220.09100000OZL.Q22.9100C0.015-0.0304OZL.Q22.9100P26.575  
2022-07-220.09150000OZL.Q22.9150C0.015-0.14511OZL.Q22.9150P27.075  
2022-07-220.09200000OZL.Q22.9200C0.015-0.100243OZL.Q22.9200P27.575  
2022-07-220.09250000OZL.Q22.9250C0.015  OZL.Q22.9250P28.075  
2022-07-220.09300000OZL.Q22.9300C0.015-0.035132OZL.Q22.9300P28.575-0.1951
2022-07-220.09350000OZL.Q22.9350C0.015 4OZL.Q22.9350P29.075  
2022-07-220.09400000OZL.Q22.9400C0.015-0.43516OZL.Q22.9400P29.575  
2022-07-220.09450000OZL.Q22.9450C0.015-0.2609OZL.Q22.9450P30.075  
2022-07-220.09500000OZL.Q22.9500C0.015-0.02061OZL.Q22.9500P30.575  
2022-07-220.09550000OZL.Q22.9550C0.010-0.06030OZL.Q22.9550P31.070  
2022-07-220.09600000OZL.Q22.9600C0.010-0.03512OZL.Q22.9600P31.570  
2022-07-220.09650000OZL.Q22.9650C0.010  OZL.Q22.9650P32.070+3.0251
2022-07-220.09700000OZL.Q22.9700C0.010-0.03540OZL.Q22.9700P32.570  
2022-07-220.09750000OZL.Q22.9750C0.0100.0004OZL.Q22.9750P33.070  
2022-07-220.09800000OZL.Q22.9800C0.0100.00036OZL.Q22.9800P33.570  
2022-07-220.09850000OZL.Q22.9850C0.010-0.0304OZL.Q22.9850P34.070  
2022-07-220.09900000OZL.Q22.9900C0.010+0.1454OZL.Q22.9900P34.570  
2022-07-220.09950000OZL.Q22.9950C0.010  OZL.Q22.9950P35.070  
2022-07-220.10000000OZL.Q22.10000C0.010-0.0201050OZL.Q22.10000P35.570  
2022-07-220.10050000OZL.Q22.10050C0.010-0.1907OZL.Q22.10050P36.070  
2022-07-220.10100000OZL.Q22.10100C0.010-0.18576OZL.Q22.10100P36.570  
2022-07-220.10150000OZL.Q22.10150C0.010+0.06568OZL.Q22.10150P37.070  
2022-07-220.10200000OZL.Q22.10200C0.010-0.0051OZL.Q22.10200P37.570  
2022-07-220.10250000OZL.Q22.10250C0.010  OZL.Q22.10250P38.070  
2022-07-220.10300000OZL.Q22.10300C0.010-0.0403OZL.Q22.10300P38.570  
2022-07-220.10350000OZL.Q22.10350C0.0050.0001OZL.Q22.10350P39.070