Options Chain SOYBEAN MEAL Oct 2021 (CBOT:ZM.V21)

MarketNameOpenHighLowLastChangePctTime
ZM.V21SOYBEAN MEAL Oct 2021403.3409.9399.4402.2+0.6+0.15%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-09-241.45000000OZM.V21.1450C256.35  OZM.V21.1450P0.05  
2021-09-241.50000000OZM.V21.1500C251.35  OZM.V21.1500P0.05  
2021-09-241.55000000OZM.V21.1550C246.35  OZM.V21.1550P0.05  
2021-09-241.60000000OZM.V21.1600C241.35  OZM.V21.1600P0.05  
2021-09-241.65000000OZM.V21.1650C236.35  OZM.V21.1650P0.05  
2021-09-241.70000000OZM.V21.1700C231.35  OZM.V21.1700P0.05  
2021-09-241.75000000OZM.V21.1750C226.35  OZM.V21.1750P0.05  
2021-09-241.80000000OZM.V21.1800C221.35  OZM.V21.1800P0.05  
2021-09-241.85000000OZM.V21.1850C216.35  OZM.V21.1850P0.05  
2021-09-241.90000000OZM.V21.1900C211.35  OZM.V21.1900P0.05  
2021-09-241.95000000OZM.V21.1950C206.35  OZM.V21.1950P0.05  
2021-09-242.00000000OZM.V21.2000C201.35  OZM.V21.2000P0.05  
2021-09-242.10000000OZM.V21.2100C191.35  OZM.V21.2100P0.05  
2021-09-242.20000000OZM.V21.2200C181.35  OZM.V21.2200P0.05  
2021-09-242.30000000OZM.V21.2300C171.35  OZM.V21.2300P0.05  
2021-09-242.40000000OZM.V21.2400C161.35  OZM.V21.2400P0.05-0.1518
2021-09-242.50000000OZM.V21.2500C151.35  OZM.V21.2500P0.05-0.2518
2021-09-242.60000000OZM.V21.2600C141.35  OZM.V21.2600P0.10  
2021-09-242.70000000OZM.V21.2700C131.40  OZM.V21.2700P0.15-0.4521
2021-09-242.80000000OZM.V21.2800C121.50  OZM.V21.2800P0.20-0.8010
2021-09-242.90000000OZM.V21.2900C111.60  OZM.V21.2900P0.300.00121
2021-09-243.00000000OZM.V21.3000C101.80-0.404OZM.V21.3000P0.50-0.20474
2021-09-243.10000000OZM.V21.3100C92.05 16OZM.V21.3100P0.750.00192
2021-09-243.20000000OZM.V21.3200C82.45 32OZM.V21.3200P1.15+0.05213
2021-09-243.30000000OZM.V21.3300C73.10+1.05123OZM.V21.3300P1.80-0.20466
2021-09-243.40000000OZM.V21.3400C64.10 9OZM.V21.3400P2.80+0.25214
2021-09-243.50000000OZM.V21.3500C55.65 154OZM.V21.3500P4.35+3.00458
2021-09-243.60000000OZM.V21.3600C47.85+2.05220OZM.V21.3600P6.55+1.55490
2021-09-243.70000000OZM.V21.3700C40.85-3.45214OZM.V21.3700P9.55+1.35673
2021-09-243.80000000OZM.V21.3800C34.80+2.70396OZM.V21.3800P13.50-0.05279
2021-09-243.90000000OZM.V21.3900C29.55+0.50485OZM.V21.3900P18.25+5.00200
2021-09-244.00000000OZM.V21.4000C25.15-11.30978OZM.V21.4000P23.85-0.35107
2021-09-244.10000000OZM.V21.4100C21.40-1.60484OZM.V21.4100P30.10-1.10113
2021-09-244.20000000OZM.V21.4200C18.25-3.25323OZM.V21.4200P36.95 20
2021-09-244.30000000OZM.V21.4300C15.50+1.85387OZM.V21.4300P44.20+1.959
2021-09-244.40000000OZM.V21.4400C13.15+2.80102OZM.V21.4400P51.85  
2021-09-244.50000000OZM.V21.4500C11.15-5.55208OZM.V21.4500P59.85  
2021-09-244.60000000OZM.V21.4600C9.50+0.25373OZM.V21.4600P68.15  
2021-09-244.70000000OZM.V21.4700C8.05+1.25300OZM.V21.4700P76.75  
2021-09-244.80000000OZM.V21.4800C6.80+2.5568OZM.V21.4800P85.50  
2021-09-244.90000000OZM.V21.4900C5.80-0.20119OZM.V21.4900P94.45  
2021-09-245.00000000OZM.V21.5000C4.90+0.05401OZM.V21.5000P103.60  
2021-09-245.10000000OZM.V21.5100C4.15+0.2023OZM.V21.5100P112.85  
2021-09-245.20000000OZM.V21.5200C3.55-1.0044OZM.V21.5200P122.25  
2021-09-245.30000000OZM.V21.5300C3.00+0.5540OZM.V21.5300P131.70  
2021-09-245.40000000OZM.V21.5400C2.60-0.106OZM.V21.5400P141.25  
2021-09-245.50000000OZM.V21.5500C2.20+0.102OZM.V21.5500P150.90  
2021-09-245.60000000OZM.V21.5600C1.90+0.2014OZM.V21.5600P160.60  
2021-09-245.70000000OZM.V21.5700C1.60+0.3038OZM.V21.5700P170.30  
2021-09-245.80000000OZM.V21.5800C1.40+0.4016OZM.V21.5800P180.10  
2021-09-245.90000000OZM.V21.5900C1.20+0.2039OZM.V21.5900P189.90  
2021-09-246.00000000OZM.V21.6000C1.05+0.10106OZM.V21.6000P199.75