Options Chain SOYBEAN OIL Dec 2021 (CBOT:ZL.Z21)

MarketNameOpenHighLowLastChangePctTime
ZL.Z21SOYBEAN OIL Dec 202157.4358.0057.3058.00+0.34+0.59%21:26add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-11-260.01400000OZL.Z21.1400C43.64  OZL.Z21.1400P0.005  
2021-11-260.01450000OZL.Z21.1450C43.140  OZL.Z21.1450P0.005  
2021-11-260.01500000OZL.Z21.1500C42.640  OZL.Z21.1500P0.005  
2021-11-260.01550000OZL.Z21.1550C42.140  OZL.Z21.1550P0.005  
2021-11-260.01600000OZL.Z21.1600C41.640  OZL.Z21.1600P0.005  
2021-11-260.01650000OZL.Z21.1650C41.140  OZL.Z21.1650P0.005  
2021-11-260.01700000OZL.Z21.1700C40.640  OZL.Z21.1700P0.005  
2021-11-260.01750000OZL.Z21.1750C40.140  OZL.Z21.1750P0.005  
2021-11-260.01800000OZL.Z21.1800C39.640  OZL.Z21.1800P0.005  
2021-11-260.01850000OZL.Z21.1850C39.140  OZL.Z21.1850P0.005  
2021-11-260.01900000OZL.Z21.1900C38.640  OZL.Z21.1900P0.005  
2021-11-260.01950000OZL.Z21.1950C38.140  OZL.Z21.1950P0.005  
2021-11-260.02000000OZL.Z21.2000C37.640  OZL.Z21.2000P0.005  
2021-11-260.02050000OZL.Z21.2050C37.140  OZL.Z21.2050P0.005  
2021-11-260.02100000OZL.Z21.2100C36.640  OZL.Z21.2100P0.005  
2021-11-260.02150000OZL.Z21.2150C36.140  OZL.Z21.2150P0.005  
2021-11-260.02200000OZL.Z21.2200C35.640  OZL.Z21.2200P0.005  
2021-11-260.02250000OZL.Z21.2250C35.140  OZL.Z21.2250P0.005  
2021-11-260.02300000OZL.Z21.2300C34.640  OZL.Z21.2300P0.005  
2021-11-260.02350000OZL.Z21.2350C34.140  OZL.Z21.2350P0.005  
2021-11-260.02400000OZL.Z21.2400C33.640  OZL.Z21.2400P0.005  
2021-11-260.02450000OZL.Z21.2450C33.140  OZL.Z21.2450P0.005  
2021-11-260.02500000OZL.Z21.2500C32.640  OZL.Z21.2500P0.005  
2021-11-260.02550000OZL.Z21.2550C32.140  OZL.Z21.2550P0.005  
2021-11-260.02600000OZL.Z21.2600C31.640  OZL.Z21.2600P0.005  
2021-11-260.02650000OZL.Z21.2650C31.140  OZL.Z21.2650P0.005  
2021-11-260.02700000OZL.Z21.2700C30.640  OZL.Z21.2700P0.0050.000206
2021-11-260.02750000OZL.Z21.2750C30.140  OZL.Z21.2750P0.005-0.01574
2021-11-260.02800000OZL.Z21.2800C29.640  OZL.Z21.2800P0.005 43
2021-11-260.02850000OZL.Z21.2850C29.140  OZL.Z21.2850P0.0050.00028
2021-11-260.02900000OZL.Z21.2900C28.640  OZL.Z21.2900P0.0050.00048
2021-11-260.02950000OZL.Z21.2950C28.145  OZL.Z21.2950P0.0050.000122
2021-11-260.03000000OZL.Z21.3000C27.645  OZL.Z21.3000P0.010-0.010240
2021-11-260.03050000OZL.Z21.3050C27.150  OZL.Z21.3050P0.010 516
2021-11-260.03100000OZL.Z21.3100C26.650  OZL.Z21.3100P0.0150.0001137
2021-11-260.03150000OZL.Z21.3150C26.155  OZL.Z21.3150P0.020  
2021-11-260.03200000OZL.Z21.3200C25.660 2OZL.Z21.3200P0.020+0.030420
2021-11-260.03250000OZL.Z21.3250C25.165 50OZL.Z21.3250P0.025 50
2021-11-260.03300000OZL.Z21.3300C24.670 245OZL.Z21.3300P0.035+0.005111
2021-11-260.03350000OZL.Z21.3350C24.175  OZL.Z21.3350P0.040  
2021-11-260.03400000OZL.Z21.3400C23.685+0.6103OZL.Z21.3400P0.050 54
2021-11-260.03450000OZL.Z21.3450C23.195 12OZL.Z21.3450P0.060  
2021-11-260.03500000OZL.Z21.3500C22.705+0.025279OZL.Z21.3500P0.070-0.075144
2021-11-260.03550000OZL.Z21.3550C22.220 516OZL.Z21.3550P0.080 203
2021-11-260.03600000OZL.Z21.3600C21.730 604OZL.Z21.3600P0.0950.000333
2021-11-260.03650000OZL.Z21.3650C21.250  OZL.Z21.3650P0.110 160
2021-11-260.03700000OZL.Z21.3700C20.765 1135OZL.Z21.3700P0.130-0.00566
2021-11-260.03750000OZL.Z21.3750C20.285-0.4504OZL.Z21.3750P0.150 1
2021-11-260.03800000OZL.Z21.3800C19.810+0.145539OZL.Z21.3800P0.175+0.035411
2021-11-260.03850000OZL.Z21.3850C19.335 100OZL.Z21.3850P0.200 100
2021-11-260.03900000OZL.Z21.3900C18.865 358OZL.Z21.3900P0.230+0.035523
2021-11-260.03950000OZL.Z21.3950C18.400+0.610427OZL.Z21.3950P0.260  
2021-11-260.04000000OZL.Z21.4000C17.935+0.185578OZL.Z21.4000P0.295+0.0301076
2021-11-260.04050000OZL.Z21.4050C17.475  OZL.Z21.4050P0.335-0.100454
2021-11-260.04100000OZL.Z21.4100C17.015+0.12554OZL.Z21.4100P0.380-0.180271
2021-11-260.04150000OZL.Z21.4150C16.565 283OZL.Z21.4150P0.430-0.040706
2021-11-260.04200000OZL.Z21.4200C16.115+0.0451617OZL.Z21.4200P0.480-0.0701254
2021-11-260.04250000OZL.Z21.4250C15.675+0.2405OZL.Z21.4250P0.535+0.230300
2021-11-260.04300000OZL.Z21.4300C15.235+0.005144OZL.Z21.4300P0.600-0.100608
2021-11-260.04350000OZL.Z21.4350C14.805-0.3805OZL.Z21.4350P0.665 412
2021-11-260.04400000OZL.Z21.4400C14.375-0.375113OZL.Z21.4400P0.740+0.145621
2021-11-260.04450000OZL.Z21.4450C13.955  OZL.Z21.4450P0.820 100
2021-11-260.04500000OZL.Z21.4500C13.545+0.6551749OZL.Z21.4500P0.905 606
2021-11-260.04550000OZL.Z21.4550C13.135 18OZL.Z21.4550P1.000+0.235680
2021-11-260.04600000OZL.Z21.4600C12.740+0.3001311OZL.Z21.4600P1.100-0.145389
2021-11-260.04650000OZL.Z21.4650C12.350 200OZL.Z21.4650P1.210 488
2021-11-260.04700000OZL.Z21.4700C11.970+0.895760OZL.Z21.4700P1.330-0.205352
2021-11-260.04750000OZL.Z21.4750C11.600+0.130258OZL.Z21.4750P1.460 256
2021-11-260.04800000OZL.Z21.4800C11.240+0.1601446OZL.Z21.4800P1.605-0.320708
2021-11-260.04850000OZL.Z21.4850C10.895 3OZL.Z21.4850P1.755-0.060293
2021-11-260.04900000OZL.Z21.4900C10.555 1169OZL.Z21.4900P1.915 151
2021-11-260.04950000OZL.Z21.4950C10.230 1OZL.Z21.4950P2.090 1
2021-11-260.05000000OZL.Z21.5000C9.910-0.3754602OZL.Z21.5000P2.270 327
2021-11-260.05050000OZL.Z21.5050C9.595-0.800826OZL.Z21.5050P2.460 114
2021-11-260.05100000OZL.Z21.5100C9.295+0.8552047OZL.Z21.5100P2.655 1164
2021-11-260.05150000OZL.Z21.5150C8.995 105OZL.Z21.5150P2.860 142
2021-11-260.05200000OZL.Z21.5200C8.705-0.0452003OZL.Z21.5200P3.070 117
2021-11-260.05250000OZL.Z21.5250C8.425 64OZL.Z21.5250P3.285 60
2021-11-260.05300000OZL.Z21.5300C8.150 311OZL.Z21.5300P3.510 150
2021-11-260.05350000OZL.Z21.5350C7.8800.000500OZL.Z21.5350P3.740  
2021-11-260.05400000OZL.Z21.5400C7.620+0.320536OZL.Z21.5400P3.980  
2021-11-260.05450000OZL.Z21.5450C7.370  OZL.Z21.5450P4.230-0.8002
2021-11-260.05500000OZL.Z21.5500C7.125+0.6052027OZL.Z21.5500P4.485-0.5951
2021-11-260.05550000OZL.Z21.5550C6.8850.000200OZL.Z21.5550P4.750  
2021-11-260.05600000OZL.Z21.5600C6.6600.000646OZL.Z21.5600P5.020  
2021-11-260.05650000OZL.Z21.5650C6.435-0.110325OZL.Z21.5650P5.295  
2021-11-260.05700000OZL.Z21.5700C6.220-0.130117OZL.Z21.5700P5.580  
2021-11-260.05750000OZL.Z21.5750C6.005  OZL.Z21.5750P5.865  
2021-11-260.05800000OZL.Z21.5800C5.805 134OZL.Z21.5800P6.165  
2021-11-260.05850000OZL.Z21.5850C5.610 24OZL.Z21.5850P6.470  
2021-11-260.05900000OZL.Z21.5900C5.425 1240OZL.Z21.5900P6.785  
2021-11-260.05950000OZL.Z21.5950C5.245  OZL.Z21.5950P7.105  
2021-11-260.06000000OZL.Z21.6000C5.000-0.0702992OZL.Z21.6000P7.430  
2021-11-260.06050000OZL.Z21.6050C4.900  OZL.Z21.6050P7.755  
2021-11-260.06100000OZL.Z21.6100C4.730  OZL.Z21.6100P8.090  
2021-11-260.06150000OZL.Z21.6150C4.565  OZL.Z21.6150P8.420  
2021-11-260.06200000OZL.Z21.6200C4.400 2000OZL.Z21.6200P8.760 59
2021-11-260.06250000OZL.Z21.6250C4.245  OZL.Z21.6250P9.100  
2021-11-260.06300000OZL.Z21.6300C4.090  OZL.Z21.6300P9.450  
2021-11-260.06350000OZL.Z21.6350C3.940  OZL.Z21.6350P9.800  
2021-11-260.06400000OZL.Z21.6400C3.800  OZL.Z21.6400P10.155  
2021-11-260.06450000OZL.Z21.6450C3.660  OZL.Z21.6450P10.520  
2021-11-260.06500000OZL.Z21.6500C3.530-0.060165OZL.Z21.6500P10.890  
2021-11-260.06550000OZL.Z21.6550C3.405  OZL.Z21.6550P11.260  
2021-11-260.06600000OZL.Z21.6600C3.285+0.34550OZL.Z21.6600P11.640  
2021-11-260.06650000OZL.Z21.6650C3.170  OZL.Z21.6650P12.030  
2021-11-260.06700000OZL.Z21.6700C3.0650.00070OZL.Z21.6700P12.425  
2021-11-260.06750000OZL.Z21.6750C2.965  OZL.Z21.6750P12.825  
2021-11-260.06800000OZL.Z21.6800C2.875  OZL.Z21.6800P13.230  
2021-11-260.06850000OZL.Z21.6850C2.785  OZL.Z21.6850P13.645  
2021-11-260.06900000OZL.Z21.6900C2.705  OZL.Z21.6900P14.060  
2021-11-260.06950000OZL.Z21.6950C2.625  OZL.Z21.6950P14.485  
2021-11-260.07000000OZL.Z21.7000C2.550 29OZL.Z21.7000P14.910  
2021-11-260.07050000OZL.Z21.7050C2.480  OZL.Z21.7050P15.335  
2021-11-260.07100000OZL.Z21.7100C2.410  OZL.Z21.7100P15.765  
2021-11-260.07150000OZL.Z21.7150C2.340  OZL.Z21.7150P16.200  
2021-11-260.07200000OZL.Z21.7200C2.280  OZL.Z21.7200P16.635  
2021-11-260.07250000OZL.Z21.7250C2.215  OZL.Z21.7250P17.075  
2021-11-260.07300000OZL.Z21.7300C2.155  OZL.Z21.7300P17.515  
2021-11-260.07350000OZL.Z21.7350C2.100  OZL.Z21.7350P17.955  
2021-11-260.07400000OZL.Z21.7400C2.045  OZL.Z21.7400P18.400