Options Chain SOYBEAN OIL Oct 2020 (CBOT:ZL.V20)

MarketNameOpenHighLowLastChangePctTime
ZL.V20SOYBEAN OIL Oct 202033.2834.3233.2534.32+1.04+2.98%12:36add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-09-250.01300000OZL.V20.1300C21.945  OZL.V20.1300P0.005  
2020-09-250.01350000OZL.V20.1350C21.445  OZL.V20.1350P0.005  
2020-09-250.01400000OZL.V20.1400C20.945  OZL.V20.1400P0.005  
2020-09-250.01450000OZL.V20.1450C20.445  OZL.V20.1450P0.005  
2020-09-250.01500000OZL.V20.1500C19.945  OZL.V20.1500P0.005  
2020-09-250.01550000OZL.V20.1550C19.445  OZL.V20.1550P0.005  
2020-09-250.01600000OZL.V20.1600C18.945-0.2251OZL.V20.1600P0.005  
2020-09-250.01650000OZL.V20.1650C18.445  OZL.V20.1650P0.005  
2020-09-250.01700000OZL.V20.1700C17.945  OZL.V20.1700P0.005  
2020-09-250.01750000OZL.V20.1750C17.445  OZL.V20.1750P0.005  
2020-09-250.01800000OZL.V20.1800C16.945  OZL.V20.1800P0.005  
2020-09-250.01850000OZL.V20.1850C16.445  OZL.V20.1850P0.005  
2020-09-250.01900000OZL.V20.1900C15.945  OZL.V20.1900P0.005 18
2020-09-250.01950000OZL.V20.1950C15.445  OZL.V20.1950P0.005  
2020-09-250.02000000OZL.V20.2000C14.945  OZL.V20.2000P0.005  
2020-09-250.02050000OZL.V20.2050C14.445  OZL.V20.2050P0.005  
2020-09-250.02100000OZL.V20.2100C13.945+0.0501OZL.V20.2100P0.005 12
2020-09-250.02150000OZL.V20.2150C13.445  OZL.V20.2150P0.005 10
2020-09-250.02200000OZL.V20.2200C12.945  OZL.V20.2200P0.005+0.01517
2020-09-250.02250000OZL.V20.2250C12.445  OZL.V20.2250P0.0050.00037
2020-09-250.02300000OZL.V20.2300C11.945  OZL.V20.2300P0.005-0.005146
2020-09-250.02350000OZL.V20.2350C11.445  OZL.V20.2350P0.005-0.045102
2020-09-250.02400000OZL.V20.2400C10.945+0.12522OZL.V20.2400P0.0050.000442
2020-09-250.02450000OZL.V20.2450C10.445  OZL.V20.2450P0.005+0.00567
2020-09-250.02500000OZL.V20.2500C9.945  OZL.V20.2500P0.0050.000674
2020-09-250.02550000OZL.V20.2550C9.445  OZL.V20.2550P0.005+0.015557
2020-09-250.02600000OZL.V20.2600C8.945+0.630255OZL.V20.2600P0.005-0.005597
2020-09-250.02650000OZL.V20.2650C8.445+0.375236OZL.V20.2650P0.005-0.005332
2020-09-250.02700000OZL.V20.2700C7.945+0.180639OZL.V20.2700P0.0050.0001419
2020-09-250.02750000OZL.V20.2750C7.445+0.355242OZL.V20.2750P0.0050.0001146
2020-09-250.02800000OZL.V20.2800C6.945+0.265737OZL.V20.2800P0.005-0.0051282
2020-09-250.02850000OZL.V20.2850C6.445+0.305216OZL.V20.2850P0.0050.000445
2020-09-250.02900000OZL.V20.2900C5.945-0.110376OZL.V20.2900P0.0050.000976
2020-09-250.02950000OZL.V20.2950C5.445-0.175101OZL.V20.2950P0.005-0.010599
2020-09-250.03000000OZL.V20.3000C4.945+1.175190OZL.V20.3000P0.0050.000509
2020-09-250.03050000OZL.V20.3050C4.445+0.365774OZL.V20.3050P0.0050.0001089
2020-09-250.03100000OZL.V20.3100C3.950+0.350603OZL.V20.3100P0.005-0.0101145
2020-09-250.03150000OZL.V20.3150C1.360-0.8151013OZL.V20.3150P0.085+0.050872
2020-09-250.03200000OZL.V20.3200C0.620+0.3052270OZL.V20.3200P0.110+0.0151272
2020-09-250.03250000OZL.V20.3250C0.380+0.125274OZL.V20.3250P0.005-0.335557
2020-09-250.03300000OZL.V20.3300C0.010-0.070831OZL.V20.3300P0.110-0.6001178
2020-09-250.03350000OZL.V20.3350C0.010-0.0252229OZL.V20.3350P0.195+0.090543
2020-09-250.03400000OZL.V20.3400C0.010-0.0702924OZL.V20.3400P1.320+0.880109
2020-09-250.03450000OZL.V20.3450C0.030-0.0651323OZL.V20.3450P1.800+1.17577
2020-09-250.03500000OZL.V20.3500C0.010-0.025419OZL.V20.3500P1.010+0.25568
2020-09-250.03550000OZL.V20.3550C0.275-0.020250OZL.V20.3550P0.625-0.20015
2020-09-250.03600000OZL.V20.3600C0.010-0.010266OZL.V20.3600P1.230-0.69586
2020-09-250.03650000OZL.V20.3650C0.020-0.045157OZL.V20.3650P1.660-0.66057
2020-09-250.03700000OZL.V20.3700C0.055+0.00542OZL.V20.3700P1.920-0.21060
2020-09-250.03750000OZL.V20.3750C0.005-0.01076OZL.V20.3750P2.595-0.785 
2020-09-250.03800000OZL.V20.3800C0.020-0.00578OZL.V20.3800P3.080  
2020-09-250.03850000OZL.V20.3850C0.015+0.010162OZL.V20.3850P3.575  
2020-09-250.03900000OZL.V20.3900C0.0100.0004OZL.V20.3900P4.070  
2020-09-250.03950000OZL.V20.3950C0.010  OZL.V20.3950P4.570  
2020-09-250.04000000OZL.V20.4000C0.0050.000150OZL.V20.4000P5.065  
2020-09-250.04050000OZL.V20.4050C0.0050.0006OZL.V20.4050P5.565  
2020-09-250.04100000OZL.V20.4100C0.005  OZL.V20.4100P6.065  
2020-09-250.04150000OZL.V20.4150C0.005  OZL.V20.4150P6.565  
2020-09-250.04200000OZL.V20.4200C0.005 10OZL.V20.4200P7.065  
2020-09-250.04250000OZL.V20.4250C0.005  OZL.V20.4250P7.565  
2020-09-250.04300000OZL.V20.4300C0.005  OZL.V20.4300P8.065  
2020-09-250.04350000OZL.V20.4350C0.005  OZL.V20.4350P8.565  
2020-09-250.04400000OZL.V20.4400C0.005  OZL.V20.4400P9.065  
2020-09-250.04450000OZL.V20.4450C0.005  OZL.V20.4450P9.565  
2020-09-250.04500000OZL.V20.4500C0.005  OZL.V20.4500P10.065  
2020-09-250.04550000OZL.V20.4550C0.005  OZL.V20.4550P10.565  
2020-09-250.04600000OZL.V20.4600C0.005  OZL.V20.4600P11.065  
2020-09-250.04650000OZL.V20.4650C0.005  OZL.V20.4650P11.565  
2020-09-250.04700000OZL.V20.4700C0.005  OZL.V20.4700P12.065  
2020-09-250.04750000OZL.V20.4750C0.005  OZL.V20.4750P12.565  
2020-09-250.04800000OZL.V20.4800C0.005  OZL.V20.4800P13.065  
2020-09-250.04850000OZL.V20.4850C0.005  OZL.V20.4850P13.565  
2020-09-250.04900000OZL.V20.4900C0.005  OZL.V20.4900P14.065  
2020-09-250.04950000OZL.V20.4950C0.005  OZL.V20.4950P14.565  
2020-09-250.05000000OZL.V20.5000C0.005  OZL.V20.5000P15.065  
2020-09-250.05050000OZL.V20.5050C0.005  OZL.V20.5050P15.565  
2020-09-250.05100000OZL.V20.5100C0.005  OZL.V20.5100P16.065  
2020-09-250.05150000OZL.V20.5150C0.005  OZL.V20.5150P16.565  
2020-09-250.05200000OZL.V20.5200C0.005  OZL.V20.5200P17.065  
2020-09-250.05250000OZL.V20.5250C0.005  OZL.V20.5250P17.565  
2020-09-250.05300000OZL.V20.5300C0.005  OZL.V20.5300P18.065  
2020-09-250.05350000OZL.V20.5350C0.005  OZL.V20.5350P18.565  
2020-09-250.05400000OZL.V20.5400C0.005  OZL.V20.5400P19.065