Options Chain SOYBEAN MEAL Aug 2021 (CBOT:ZM.Q21)

MarketNameOpenHighLowLastChangePctTime
ZM.Q21SOYBEAN MEAL Aug 2021407.0409.7401.5402.2-3.5-0.87%14:18add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-07-231.40000000OZM.Q21.1400C262.25  OZM.Q21.1400P0.05  
2021-07-231.45000000OZM.Q21.1450C257.25  OZM.Q21.1450P0.05  
2021-07-231.50000000OZM.Q21.1500C252.25  OZM.Q21.1500P0.05  
2021-07-231.55000000OZM.Q21.1550C247.25  OZM.Q21.1550P0.05  
2021-07-231.60000000OZM.Q21.1600C242.25  OZM.Q21.1600P0.05  
2021-07-231.65000000OZM.Q21.1650C237.25  OZM.Q21.1650P0.05  
2021-07-231.70000000OZM.Q21.1700C232.25  OZM.Q21.1700P0.05  
2021-07-231.75000000OZM.Q21.1750C227.25  OZM.Q21.1750P0.05  
2021-07-231.80000000OZM.Q21.1800C222.25  OZM.Q21.1800P0.05  
2021-07-231.85000000OZM.Q21.1850C217.25  OZM.Q21.1850P0.05  
2021-07-231.90000000OZM.Q21.1900C212.25  OZM.Q21.1900P0.05  
2021-07-231.95000000OZM.Q21.1950C207.25  OZM.Q21.1950P0.05  
2021-07-232.00000000OZM.Q21.2000C202.25  OZM.Q21.2000P0.05  
2021-07-232.10000000OZM.Q21.2100C192.25  OZM.Q21.2100P0.05  
2021-07-232.20000000OZM.Q21.2200C182.25  OZM.Q21.2200P0.05  
2021-07-232.30000000OZM.Q21.2300C172.25  OZM.Q21.2300P0.05  
2021-07-232.40000000OZM.Q21.2400C162.25  OZM.Q21.2400P0.05  
2021-07-232.50000000OZM.Q21.2500C152.25  OZM.Q21.2500P0.05  
2021-07-232.60000000OZM.Q21.2600C142.25  OZM.Q21.2600P0.05+0.0549
2021-07-232.70000000OZM.Q21.2700C132.25  OZM.Q21.2700P0.10 5
2021-07-232.80000000OZM.Q21.2800C122.30  OZM.Q21.2800P0.10+10.00200
2021-07-232.90000000OZM.Q21.2900C112.40  OZM.Q21.2900P0.20+0.2083
2021-07-233.00000000OZM.Q21.3000C102.50-4.659OZM.Q21.3000P0.30+0.20102
2021-07-233.10000000OZM.Q21.3100C92.65-4.50174OZM.Q21.3100P0.45+0.20161
2021-07-233.20000000OZM.Q21.3200C82.90+2.1537OZM.Q21.3200P0.70+0.2037
2021-07-233.30000000OZM.Q21.3300C73.25 26OZM.Q21.3300P1.05+0.30262
2021-07-233.40000000OZM.Q21.3400C63.85 45OZM.Q21.3400P1.70+0.10114
2021-07-233.50000000OZM.Q21.3500C54.85-0.5565OZM.Q21.3500P2.65+1.10898
2021-07-233.60000000OZM.Q21.3600C46.40 60OZM.Q21.3600P4.20+1.10347
2021-07-233.70000000OZM.Q21.3700C38.65 97OZM.Q21.3700P6.45-1.50616
2021-07-233.80000000OZM.Q21.3800C31.85+2.60409OZM.Q21.3800P9.65+0.15834
2021-07-233.90000000OZM.Q21.3900C26.10-0.25122OZM.Q21.3900P13.900.00409
2021-07-234.00000000OZM.Q21.4000C21.25-1.75204OZM.Q21.4000P19.05+1.10789
2021-07-234.10000000OZM.Q21.4100C17.15-2.35436OZM.Q21.4100P24.95-1.25166
2021-07-234.20000000OZM.Q21.4200C13.80+5.95464OZM.Q21.4200P31.60-0.30426
2021-07-234.30000000OZM.Q21.4300C11.10+1.40251OZM.Q21.4300P38.90+0.8522
2021-07-234.40000000OZM.Q21.4400C8.95+1.10160OZM.Q21.4400P46.75-4.3535
2021-07-234.50000000OZM.Q21.4500C7.20-1.001703OZM.Q21.4500P55.00 12
2021-07-234.60000000OZM.Q21.4600C5.85+0.6097OZM.Q21.4600P63.65  
2021-07-234.70000000OZM.Q21.4700C4.75+0.40425OZM.Q21.4700P72.55+8.154
2021-07-234.80000000OZM.Q21.4800C3.85-0.8566OZM.Q21.4800P81.65  
2021-07-234.90000000OZM.Q21.4900C3.15+0.7535OZM.Q21.4900P90.95  
2021-07-235.00000000OZM.Q21.5000C2.60-0.25712OZM.Q21.5000P100.40 15
2021-07-235.10000000OZM.Q21.5100C2.15-0.1512OZM.Q21.5100P109.95  
2021-07-235.20000000OZM.Q21.5200C1.80+0.65286OZM.Q21.5200P119.60  
2021-07-235.30000000OZM.Q21.5300C1.55-1.758OZM.Q21.5300P129.35  
2021-07-235.40000000OZM.Q21.5400C1.35+0.1520OZM.Q21.5400P139.10+9.104
2021-07-235.50000000OZM.Q21.5500C1.15+0.20286OZM.Q21.5500P148.95+10.404
2021-07-235.60000000OZM.Q21.5600C1.00+0.1016OZM.Q21.5600P158.80-2.653
2021-07-235.70000000OZM.Q21.5700C0.90+0.7030OZM.Q21.5700P168.70-10.0016
2021-07-235.80000000OZM.Q21.5800C0.80+0.658OZM.Q21.5800P178.60-5.203
2021-07-235.90000000OZM.Q21.5900C0.75+0.9020OZM.Q21.5900P188.50  
2021-07-236.00000000OZM.Q21.6000C0.65-0.0574OZM.Q21.6000P198.45+1.654