Options Chain SOYBEAN OIL Oct 2021 (CBOT:ZL.V21)

MarketNameOpenHighLowLastChangePctTime
ZL.V21SOYBEAN OIL Oct 202159.5460.9259.1160.74+1.18+1.94%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-09-240.01550000OZL.V21.1550C45.065  OZL.V21.1550P0.005  
2021-09-240.01600000OZL.V21.1600C44.565  OZL.V21.1600P0.005  
2021-09-240.01650000OZL.V21.1650C44.065  OZL.V21.1650P0.005  
2021-09-240.01700000OZL.V21.1700C43.565  OZL.V21.1700P0.005  
2021-09-240.01750000OZL.V21.1750C43.065  OZL.V21.1750P0.005  
2021-09-240.01800000OZL.V21.1800C42.565  OZL.V21.1800P0.005  
2021-09-240.01850000OZL.V21.1850C42.065  OZL.V21.1850P0.005  
2021-09-240.01900000OZL.V21.1900C41.565  OZL.V21.1900P0.005  
2021-09-240.01950000OZL.V21.1950C41.065  OZL.V21.1950P0.005  
2021-09-240.02000000OZL.V21.2000C40.565  OZL.V21.2000P0.005  
2021-09-240.02050000OZL.V21.2050C40.065  OZL.V21.2050P0.005  
2021-09-240.02100000OZL.V21.2100C39.565  OZL.V21.2100P0.005  
2021-09-240.02150000OZL.V21.2150C39.065  OZL.V21.2150P0.005  
2021-09-240.02200000OZL.V21.2200C38.565  OZL.V21.2200P0.005  
2021-09-240.02250000OZL.V21.2250C38.065  OZL.V21.2250P0.0050.00031
2021-09-240.02300000OZL.V21.2300C37.565  OZL.V21.2300P0.005  
2021-09-240.02350000OZL.V21.2350C37.065  OZL.V21.2350P0.005  
2021-09-240.02400000OZL.V21.2400C36.565  OZL.V21.2400P0.005  
2021-09-240.02450000OZL.V21.2450C36.065  OZL.V21.2450P0.005  
2021-09-240.02500000OZL.V21.2500C35.565  OZL.V21.2500P0.005  
2021-09-240.02550000OZL.V21.2550C35.065  OZL.V21.2550P0.005  
2021-09-240.02600000OZL.V21.2600C34.565  OZL.V21.2600P0.005  
2021-09-240.02650000OZL.V21.2650C34.065  OZL.V21.2650P0.005  
2021-09-240.02700000OZL.V21.2700C33.565  OZL.V21.2700P0.005  
2021-09-240.02750000OZL.V21.2750C33.065  OZL.V21.2750P0.005+0.0355
2021-09-240.02800000OZL.V21.2800C32.565  OZL.V21.2800P0.005  
2021-09-240.02850000OZL.V21.2850C32.065  OZL.V21.2850P0.005  
2021-09-240.02900000OZL.V21.2900C31.565  OZL.V21.2900P0.005  
2021-09-240.02950000OZL.V21.2950C31.065  OZL.V21.2950P0.005  
2021-09-240.03000000OZL.V21.3000C30.565  OZL.V21.3000P0.005  
2021-09-240.03050000OZL.V21.3050C30.065  OZL.V21.3050P0.005  
2021-09-240.03100000OZL.V21.3100C29.565  OZL.V21.3100P0.005  
2021-09-240.03150000OZL.V21.3150C29.065  OZL.V21.3150P0.005  
2021-09-240.03200000OZL.V21.3200C28.565+0.4255OZL.V21.3200P0.0050.00011
2021-09-240.03250000OZL.V21.3250C28.065  OZL.V21.3250P0.005  
2021-09-240.03300000OZL.V21.3300C27.565  OZL.V21.3300P0.005  
2021-09-240.03350000OZL.V21.3350C27.065  OZL.V21.3350P0.005  
2021-09-240.03400000OZL.V21.3400C26.565  OZL.V21.3400P0.005  
2021-09-240.03450000OZL.V21.3450C26.065  OZL.V21.3450P0.010  
2021-09-240.03500000OZL.V21.3500C25.570  OZL.V21.3500P0.010-0.005375
2021-09-240.03550000OZL.V21.3550C25.070 10OZL.V21.3550P0.010 210
2021-09-240.03600000OZL.V21.3600C24.575  OZL.V21.3600P0.015 90
2021-09-240.03650000OZL.V21.3650C24.080  OZL.V21.3650P0.020  
2021-09-240.03700000OZL.V21.3700C23.580  OZL.V21.3700P0.025-0.00526
2021-09-240.03750000OZL.V21.3750C23.085  OZL.V21.3750P0.030-0.0303
2021-09-240.03800000OZL.V21.3800C22.595 257OZL.V21.3800P0.035  
2021-09-240.03850000OZL.V21.3850C22.100  OZL.V21.3850P0.045  
2021-09-240.03900000OZL.V21.3900C21.610 201OZL.V21.3900P0.050 56
2021-09-240.03950000OZL.V21.3950C21.120  OZL.V21.3950P0.060  
2021-09-240.04000000OZL.V21.4000C20.630-0.125110OZL.V21.4000P0.075+0.215108
2021-09-240.04050000OZL.V21.4050C20.145  OZL.V21.4050P0.085  
2021-09-240.04100000OZL.V21.4100C19.660  OZL.V21.4100P0.100  
2021-09-240.04150000OZL.V21.4150C19.175  OZL.V21.4150P0.120  
2021-09-240.04200000OZL.V21.4200C18.695  OZL.V21.4200P0.140-0.0251005
2021-09-240.04250000OZL.V21.4250C18.220  OZL.V21.4250P0.160  
2021-09-240.04300000OZL.V21.4300C17.745 13OZL.V21.4300P0.185 26
2021-09-240.04350000OZL.V21.4350C17.275  OZL.V21.4350P0.215  
2021-09-240.04400000OZL.V21.4400C16.805 12OZL.V21.4400P0.245-0.0654
2021-09-240.04450000OZL.V21.4450C16.340  OZL.V21.4450P0.280  
2021-09-240.04500000OZL.V21.4500C15.880-0.550154OZL.V21.4500P0.320-0.10011
2021-09-240.04550000OZL.V21.4550C15.425 2OZL.V21.4550P0.365 2
2021-09-240.04600000OZL.V21.4600C14.970 50OZL.V21.4600P0.410-0.215250
2021-09-240.04650000OZL.V21.4650C14.525-0.2358OZL.V21.4650P0.465  
2021-09-240.04700000OZL.V21.4700C14.080+0.19535OZL.V21.4700P0.520 930
2021-09-240.04750000OZL.V21.4750C13.645 70OZL.V21.4750P0.585 81
2021-09-240.04800000OZL.V21.4800C13.215+0.730109OZL.V21.4800P0.655 108
2021-09-240.04850000OZL.V21.4850C12.790 2OZL.V21.4850P0.730-0.26541
2021-09-240.04900000OZL.V21.4900C12.370+0.395264OZL.V21.4900P0.810+0.13545
2021-09-240.04950000OZL.V21.4950C11.955 21OZL.V21.4950P0.895 68
2021-09-240.05000000OZL.V21.5000C11.550+0.145179OZL.V21.5000P0.990 9
2021-09-240.05050000OZL.V21.5050C11.150-0.030103OZL.V21.5050P1.095 42
2021-09-240.05100000OZL.V21.5100C10.760-0.80094OZL.V21.5100P1.205 61
2021-09-240.05150000OZL.V21.5150C10.380+1.000158OZL.V21.5150P1.320  
2021-09-240.05200000OZL.V21.5200C10.005+0.990154OZL.V21.5200P1.445 67
2021-09-240.05250000OZL.V21.5250C9.640 60OZL.V21.5250P1.580 60
2021-09-240.05300000OZL.V21.5300C9.285-0.24540OZL.V21.5300P1.725-0.35560
2021-09-240.05350000OZL.V21.5350C8.940 1OZL.V21.5350P1.880 147
2021-09-240.05400000OZL.V21.5400C8.600+0.710252OZL.V21.5400P2.045  
2021-09-240.05450000OZL.V21.5450C8.275  OZL.V21.5450P2.215  
2021-09-240.05500000OZL.V21.5500C7.960 6OZL.V21.5500P2.400 6
2021-09-240.05550000OZL.V21.5550C7.655  OZL.V21.5550P2.600  
2021-09-240.05600000OZL.V21.5600C7.365 27OZL.V21.5600P2.805 2
2021-09-240.05650000OZL.V21.5650C7.080  OZL.V21.5650P3.020  
2021-09-240.05700000OZL.V21.5700C6.805 3OZL.V21.5700P3.245 12
2021-09-240.05750000OZL.V21.5750C6.540 25OZL.V21.5750P3.480 25
2021-09-240.05800000OZL.V21.5800C6.280+0.070248OZL.V21.5800P3.720 20
2021-09-240.05850000OZL.V21.5850C6.035 33OZL.V21.5850P3.975  
2021-09-240.05900000OZL.V21.5900C5.790 162OZL.V21.5900P4.230  
2021-09-240.05950000OZL.V21.5950C5.560 505OZL.V21.5950P4.500 4
2021-09-240.06000000OZL.V21.6000C5.335-0.055188OZL.V21.6000P4.775 4
2021-09-240.06050000OZL.V21.6050C5.115+0.290634OZL.V21.6050P5.055  
2021-09-240.06100000OZL.V21.6100C4.905  OZL.V21.6100P5.345  
2021-09-240.06150000OZL.V21.6150C4.705  OZL.V21.6150P5.645  
2021-09-240.06200000OZL.V21.6200C4.510  OZL.V21.6200P5.950  
2021-09-240.06250000OZL.V21.6250C4.320  OZL.V21.6250P6.260  
2021-09-240.06300000OZL.V21.6300C4.145  OZL.V21.6300P6.585  
2021-09-240.06350000OZL.V21.6350C3.970  OZL.V21.6350P6.910  
2021-09-240.06400000OZL.V21.6400C3.810+0.215280OZL.V21.6400P7.245  
2021-09-240.06450000OZL.V21.6450C3.650  OZL.V21.6450P7.590  
2021-09-240.06500000OZL.V21.6500C3.500 324OZL.V21.6500P7.940  
2021-09-240.06550000OZL.V21.6550C3.355  OZL.V21.6550P8.295  
2021-09-240.06600000OZL.V21.6600C3.220  OZL.V21.6600P8.660  
2021-09-240.06650000OZL.V21.6650C3.085  OZL.V21.6650P9.025  
2021-09-240.06700000OZL.V21.6700C2.960 147OZL.V21.6700P9.400  
2021-09-240.06750000OZL.V21.6750C2.835 1OZL.V21.6750P9.775  
2021-09-240.06800000OZL.V21.6800C2.720  OZL.V21.6800P10.160  
2021-09-240.06850000OZL.V21.6850C2.605  OZL.V21.6850P10.545  
2021-09-240.06900000OZL.V21.6900C2.500  OZL.V21.6900P10.940  
2021-09-240.06950000OZL.V21.6950C2.395  OZL.V21.6950P11.335  
2021-09-240.07000000OZL.V21.7000C2.295 40OZL.V21.7000P11.735  
2021-09-240.07050000OZL.V21.7050C2.200  OZL.V21.7050P12.135  
2021-09-240.07100000OZL.V21.7100C2.105 162OZL.V21.7100P12.545  
2021-09-240.07150000OZL.V21.7150C2.015  OZL.V21.7150P12.955  
2021-09-240.07200000OZL.V21.7200C1.935  OZL.V21.7200P13.370  
2021-09-240.07250000OZL.V21.7250C1.850  OZL.V21.7250P13.790  
2021-09-240.07300000OZL.V21.7300C1.775  OZL.V21.7300P14.210  
2021-09-240.07350000OZL.V21.7350C1.700  OZL.V21.7350P14.640  
2021-09-240.07400000OZL.V21.7400C1.630  OZL.V21.7400P15.065  
2021-09-240.07450000OZL.V21.7450C1.560  OZL.V21.7450P15.500  
2021-09-240.07500000OZL.V21.7500C1.495  OZL.V21.7500P15.935