Options Chain SOYBEAN OIL Sep 2021 (CBOT:ZL.U21)

MarketNameOpenHighLowLastChangePctTime
ZL.U21SOYBEAN OIL Sep 202160.8762.4460.4362.23+1.34+2.20%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-08-270.01450000OZL.U21.1450C47.605  OZL.U21.1450P0.005  
2021-08-270.01500000OZL.U21.1500C47.105  OZL.U21.1500P0.005  
2021-08-270.01550000OZL.U21.1550C46.605  OZL.U21.1550P0.005  
2021-08-270.01600000OZL.U21.1600C46.105  OZL.U21.1600P0.005  
2021-08-270.01650000OZL.U21.1650C45.605  OZL.U21.1650P0.005  
2021-08-270.01700000OZL.U21.1700C45.105  OZL.U21.1700P0.005  
2021-08-270.01750000OZL.U21.1750C44.605  OZL.U21.1750P0.005  
2021-08-270.01800000OZL.U21.1800C44.105  OZL.U21.1800P0.005  
2021-08-270.01850000OZL.U21.1850C43.605  OZL.U21.1850P0.005  
2021-08-270.01900000OZL.U21.1900C43.105  OZL.U21.1900P0.005  
2021-08-270.01950000OZL.U21.1950C42.605  OZL.U21.1950P0.005  
2021-08-270.02000000OZL.U21.2000C42.105  OZL.U21.2000P0.005  
2021-08-270.02050000OZL.U21.2050C41.605  OZL.U21.2050P0.005  
2021-08-270.02100000OZL.U21.2100C41.105  OZL.U21.2100P0.005  
2021-08-270.02150000OZL.U21.2150C40.605  OZL.U21.2150P0.005  
2021-08-270.02200000OZL.U21.2200C40.105  OZL.U21.2200P0.005  
2021-08-270.02250000OZL.U21.2250C39.605  OZL.U21.2250P0.005  
2021-08-270.02300000OZL.U21.2300C39.105  OZL.U21.2300P0.005  
2021-08-270.02350000OZL.U21.2350C38.605  OZL.U21.2350P0.005  
2021-08-270.02400000OZL.U21.2400C38.105  OZL.U21.2400P0.005  
2021-08-270.02450000OZL.U21.2450C37.605  OZL.U21.2450P0.005  
2021-08-270.02500000OZL.U21.2500C37.105  OZL.U21.2500P0.005  
2021-08-270.02550000OZL.U21.2550C36.605  OZL.U21.2550P0.005  
2021-08-270.02600000OZL.U21.2600C36.105  OZL.U21.2600P0.005  
2021-08-270.02650000OZL.U21.2650C35.605  OZL.U21.2650P0.005  
2021-08-270.02700000OZL.U21.2700C35.105  OZL.U21.2700P0.005  
2021-08-270.02750000OZL.U21.2750C34.605  OZL.U21.2750P0.005  
2021-08-270.02800000OZL.U21.2800C34.105  OZL.U21.2800P0.005  
2021-08-270.02850000OZL.U21.2850C33.605  OZL.U21.2850P0.005  
2021-08-270.02900000OZL.U21.2900C33.105  OZL.U21.2900P0.005  
2021-08-270.02950000OZL.U21.2950C32.605  OZL.U21.2950P0.0100.000123
2021-08-270.03000000OZL.U21.3000C32.110  OZL.U21.3000P0.0100.000105
2021-08-270.03050000OZL.U21.3050C31.610  OZL.U21.3050P0.010  
2021-08-270.03100000OZL.U21.3100C31.110  OZL.U21.3100P0.010  
2021-08-270.03150000OZL.U21.3150C30.615  OZL.U21.3150P0.015  
2021-08-270.03200000OZL.U21.3200C30.115  OZL.U21.3200P0.015+0.0255
2021-08-270.03250000OZL.U21.3250C29.620 168OZL.U21.3250P0.020  
2021-08-270.03300000OZL.U21.3300C29.120 1OZL.U21.3300P0.020 6
2021-08-270.03350000OZL.U21.3350C28.625  OZL.U21.3350P0.025  
2021-08-270.03400000OZL.U21.3400C28.125  OZL.U21.3400P0.030  
2021-08-270.03450000OZL.U21.3450C27.630  OZL.U21.3450P0.030  
2021-08-270.03500000OZL.U21.3500C27.135  OZL.U21.3500P0.035+0.02571
2021-08-270.03550000OZL.U21.3550C26.640 1OZL.U21.3550P0.040 214
2021-08-270.03600000OZL.U21.3600C26.145 25OZL.U21.3600P0.045-0.015299
2021-08-270.03650000OZL.U21.3650C25.650 16OZL.U21.3650P0.050+0.40523
2021-08-270.03700000OZL.U21.3700C25.155  OZL.U21.3700P0.055-0.02516
2021-08-270.03750000OZL.U21.3750C24.660  OZL.U21.3750P0.065  
2021-08-270.03800000OZL.U21.3800C24.170  OZL.U21.3800P0.070 68
2021-08-270.03850000OZL.U21.3850C23.680 257OZL.U21.3850P0.080  
2021-08-270.03900000OZL.U21.3900C23.185-0.57599OZL.U21.3900P0.090  
2021-08-270.03950000OZL.U21.3950C22.695 220OZL.U21.3950P0.100 10
2021-08-270.04000000OZL.U21.4000C22.205+0.29018OZL.U21.4000P0.110-0.025923
2021-08-270.04050000OZL.U21.4050C21.720  OZL.U21.4050P0.1200.0006
2021-08-270.04100000OZL.U21.4100C21.230 10OZL.U21.4100P0.135-0.010198
2021-08-270.04150000OZL.U21.4150C20.745 100OZL.U21.4150P0.145-0.035145
2021-08-270.04200000OZL.U21.4200C20.260 13OZL.U21.4200P0.160 13
2021-08-270.04250000OZL.U21.4250C19.775  OZL.U21.4250P0.180  
2021-08-270.04300000OZL.U21.4300C19.295+1.4201OZL.U21.4300P0.195+0.470374
2021-08-270.04350000OZL.U21.4350C18.815  OZL.U21.4350P0.215 125
2021-08-270.04400000OZL.U21.4400C18.335+0.69573OZL.U21.4400P0.235-0.10538
2021-08-270.04450000OZL.U21.4450C17.855 84OZL.U21.4450P0.260  
2021-08-270.04500000OZL.U21.4500C17.380+0.230235OZL.U21.4500P0.280-0.37537
2021-08-270.04550000OZL.U21.4550C16.905 2OZL.U21.4550P0.310-0.255100
2021-08-270.04600000OZL.U21.4600C16.435  OZL.U21.4600P0.335-0.09592
2021-08-270.04650000OZL.U21.4650C15.965 11OZL.U21.4650P0.365 4
2021-08-270.04700000OZL.U21.4700C15.500-0.730313OZL.U21.4700P0.400+0.050113
2021-08-270.04750000OZL.U21.4750C15.035 3OZL.U21.4750P0.435 3
2021-08-270.04800000OZL.U21.4800C14.575 51OZL.U21.4800P0.475-0.480257
2021-08-270.04850000OZL.U21.4850C14.120-0.08098OZL.U21.4850P0.520-0.2551108
2021-08-270.04900000OZL.U21.4900C13.670 192OZL.U21.4900P0.570-0.12070
2021-08-270.04950000OZL.U21.4950C13.225 94OZL.U21.4950P0.625  
2021-08-270.05000000OZL.U21.5000C12.785+0.805330OZL.U21.5000P0.685-0.145132
2021-08-270.05050000OZL.U21.5050C12.355-0.24572OZL.U21.5050P0.755+0.375163
2021-08-270.05100000OZL.U21.5100C11.930+0.780550OZL.U21.5100P0.830 66
2021-08-270.05150000OZL.U21.5150C11.515-0.61087OZL.U21.5150P0.915 45
2021-08-270.05200000OZL.U21.5200C11.105-0.53514OZL.U21.5200P1.005-0.095105
2021-08-270.05250000OZL.U21.5250C10.705 80OZL.U21.5250P1.105 117
2021-08-270.05300000OZL.U21.5300C10.3150.000300OZL.U21.5300P1.215 30
2021-08-270.05350000OZL.U21.5350C9.935+0.940309OZL.U21.5350P1.335-0.245152
2021-08-270.05400000OZL.U21.5400C9.560 36OZL.U21.5400P1.460 70
2021-08-270.05450000OZL.U21.5450C9.200  OZL.U21.5450P1.600  
2021-08-270.05500000OZL.U21.5500C8.845+0.7001683OZL.U21.5500P1.745-0.3951020
2021-08-270.05550000OZL.U21.5550C8.495 100OZL.U21.5550P1.900  
2021-08-270.05600000OZL.U21.5600C8.160 4OZL.U21.5600P2.060  
2021-08-270.05650000OZL.U21.5650C7.835 12OZL.U21.5650P2.235 12
2021-08-270.05700000OZL.U21.5700C7.515 23OZL.U21.5700P2.415 3
2021-08-270.05750000OZL.U21.5750C7.205 53OZL.U21.5750P2.605 28
2021-08-270.05800000OZL.U21.5800C6.905 467OZL.U21.5800P2.805 43
2021-08-270.05850000OZL.U21.5850C6.615 108OZL.U21.5850P3.015 3
2021-08-270.05900000OZL.U21.5900C6.335+0.800235OZL.U21.5900P3.235-0.69513
2021-08-270.05950000OZL.U21.5950C6.065  OZL.U21.5950P3.465  
2021-08-270.06000000OZL.U21.6000C5.805+0.025654OZL.U21.6000P3.710-0.615341
2021-08-270.06050000OZL.U21.6050C5.560 29OZL.U21.6050P3.960 29
2021-08-270.06100000OZL.U21.6100C5.315+0.55019OZL.U21.6100P4.215 18
2021-08-270.06150000OZL.U21.6150C5.085+0.84020OZL.U21.6150P4.485-0.93013
2021-08-270.06200000OZL.U21.6200C4.865 16OZL.U21.6200P4.765 1
2021-08-270.06250000OZL.U21.6250C4.655  OZL.U21.6250P5.055  
2021-08-270.06300000OZL.U21.6300C4.450+0.53599OZL.U21.6300P5.350  
2021-08-270.06350000OZL.U21.6350C4.255 14OZL.U21.6350P5.655  
2021-08-270.06400000OZL.U21.6400C4.065+0.5751OZL.U21.6400P5.965  
2021-08-270.06450000OZL.U21.6450C3.890 105OZL.U21.6450P6.285  
2021-08-270.06500000OZL.U21.6500C3.715+0.46546OZL.U21.6500P6.615  
2021-08-270.06550000OZL.U21.6550C3.550  OZL.U21.6550P6.950  
2021-08-270.06600000OZL.U21.6600C3.395-0.14530OZL.U21.6600P7.295  
2021-08-270.06650000OZL.U21.6650C3.245  OZL.U21.6650P7.645  
2021-08-270.06700000OZL.U21.6700C3.100+0.0401OZL.U21.6700P8.000  
2021-08-270.06750000OZL.U21.6750C2.965  OZL.U21.6750P8.365  
2021-08-270.06800000OZL.U21.6800C2.835 215OZL.U21.6800P8.735  
2021-08-270.06850000OZL.U21.6850C2.710 5OZL.U21.6850P9.110  
2021-08-270.06900000OZL.U21.6900C2.590  OZL.U21.6900P9.490  
2021-08-270.06950000OZL.U21.6950C2.475  OZL.U21.6950P9.875  
2021-08-270.07000000OZL.U21.7000C2.365+0.340256OZL.U21.7000P10.265  
2021-08-270.07050000OZL.U21.7050C2.260  OZL.U21.7050P10.660  
2021-08-270.07100000OZL.U21.7100C2.160  OZL.U21.7100P11.060  
2021-08-270.07150000OZL.U21.7150C2.065 4OZL.U21.7150P11.465  
2021-08-270.07200000OZL.U21.7200C1.9750.0003OZL.U21.7200P11.875  
2021-08-270.07250000OZL.U21.7250C1.890  OZL.U21.7250P12.290  
2021-08-270.07300000OZL.U21.7300C1.805 297OZL.U21.7300P12.705  
2021-08-270.07350000OZL.U21.7350C1.725  OZL.U21.7350P13.125  
2021-08-270.07400000OZL.U21.7400C1.650  OZL.U21.7400P13.550  
2021-08-270.07450000OZL.U21.7450C1.580  OZL.U21.7450P13.980  
2021-08-270.07500000OZL.U21.7500C1.510  OZL.U21.7500P14.410  
2021-08-270.07550000OZL.U21.7550C1.445  OZL.U21.7550P14.845  
2021-08-270.07600000OZL.U21.7600C1.380  OZL.U21.7600P15.280  
2021-08-270.07650000OZL.U21.7650C1.320  OZL.U21.7650P15.720