Options Chain SOYBEAN MEAL Dec 2021 (CBOT:ZM.Z21)

MarketNameOpenHighLowLastChangePctTime
ZM.Z21SOYBEAN MEAL Dec 2021323.7327.8323.0327.4+2.9+0.89%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-11-261.40000000OZM.Z21.1400C187.45  OZM.Z21.1400P0.05  
2021-11-261.45000000OZM.Z21.1450C182.45  OZM.Z21.1450P0.05  
2021-11-261.50000000OZM.Z21.1500C177.45  OZM.Z21.1500P0.05  
2021-11-261.55000000OZM.Z21.1550C172.45+2.3018OZM.Z21.1550P0.05  
2021-11-261.60000000OZM.Z21.1600C167.45  OZM.Z21.1600P0.05  
2021-11-261.65000000OZM.Z21.1650C162.45  OZM.Z21.1650P0.05  
2021-11-261.70000000OZM.Z21.1700C157.45  OZM.Z21.1700P0.05  
2021-11-261.75000000OZM.Z21.1750C152.45  OZM.Z21.1750P0.05  
2021-11-261.80000000OZM.Z21.1800C147.45  OZM.Z21.1800P0.05  
2021-11-261.85000000OZM.Z21.1850C142.45  OZM.Z21.1850P0.05  
2021-11-261.90000000OZM.Z21.1900C137.45  OZM.Z21.1900P0.05  
2021-11-261.95000000OZM.Z21.1950C132.45+2.3018OZM.Z21.1950P0.05  
2021-11-262.00000000OZM.Z21.2000C127.45  OZM.Z21.2000P0.05  
2021-11-262.05000000OZM.Z21.2050C122.45  OZM.Z21.2050P0.05  
2021-11-262.10000000OZM.Z21.2100C117.45  OZM.Z21.2100P0.05  
2021-11-262.15000000OZM.Z21.2150C112.45  OZM.Z21.2150P0.05  
2021-11-262.20000000OZM.Z21.2200C107.45  OZM.Z21.2200P0.05  
2021-11-262.25000000OZM.Z21.2250C102.45  OZM.Z21.2250P0.05  
2021-11-262.30000000OZM.Z21.2300C97.45  OZM.Z21.2300P0.05-0.0534
2021-11-262.35000000OZM.Z21.2350C92.45  OZM.Z21.2350P0.05  
2021-11-262.40000000OZM.Z21.2400C87.45  OZM.Z21.2400P0.05-0.0527
2021-11-262.45000000OZM.Z21.2450C82.45  OZM.Z21.2450P0.050.0012
2021-11-262.50000000OZM.Z21.2500C77.45  OZM.Z21.2500P0.05+0.0561
2021-11-262.55000000OZM.Z21.2550C72.45  OZM.Z21.2550P0.05+0.052
2021-11-262.60000000OZM.Z21.2600C67.45  OZM.Z21.2600P0.05+0.0593
2021-11-262.65000000OZM.Z21.2650C62.50  OZM.Z21.2650P0.10-0.05133
2021-11-262.70000000OZM.Z21.2700C57.50  OZM.Z21.2700P0.10-0.25117
2021-11-262.75000000OZM.Z21.2750C52.55-2.804OZM.Z21.2750P0.15+0.0587
2021-11-262.80000000OZM.Z21.2800C47.60-2.555OZM.Z21.2800P0.20-0.051148
2021-11-262.85000000OZM.Z21.2850C42.70-1.003OZM.Z21.2850P0.30+0.05628
2021-11-262.90000000OZM.Z21.2900C37.80+0.9019OZM.Z21.2900P0.400.00772
2021-11-262.95000000OZM.Z21.2950C32.95+2.9011OZM.Z21.2950P0.55-0.10437
2021-11-263.00000000OZM.Z21.3000C28.20+2.0511OZM.Z21.3000P0.80-0.103011
2021-11-263.05000000OZM.Z21.3050C23.70-0.7074OZM.Z21.3050P1.30-0.15826
2021-11-263.10000000OZM.Z21.3100C19.40+2.05128OZM.Z21.3100P2.00-0.451822
2021-11-263.15000000OZM.Z21.3150C15.55+0.90346OZM.Z21.3150P3.15-0.80817
2021-11-263.20000000OZM.Z21.3200C12.20+1.752402OZM.Z21.3200P4.80-1.303127
2021-11-263.25000000OZM.Z21.3250C9.45-2.801038OZM.Z21.3250P7.05-1.05852
2021-11-263.30000000OZM.Z21.3300C7.25+1.204419OZM.Z21.3300P9.85-0.905095
2021-11-263.35000000OZM.Z21.3350C5.45+1.55562OZM.Z21.3350P13.05-2.151322
2021-11-263.40000000OZM.Z21.3400C4.10+0.503017OZM.Z21.3400P16.70-2.304056
2021-11-263.45000000OZM.Z21.3450C3.10-0.85511OZM.Z21.3450P20.70-0.65624
2021-11-263.50000000OZM.Z21.3500C2.35+0.803329OZM.Z21.3500P24.95-2.802006
2021-11-263.55000000OZM.Z21.3550C1.80+0.30653OZM.Z21.3550P29.40+1.05219
2021-11-263.60000000OZM.Z21.3600C1.40+0.052716OZM.Z21.3600P34.00-0.401602
2021-11-263.65000000OZM.Z21.3650C1.10+0.20724OZM.Z21.3650P38.70-2.60319
2021-11-263.70000000OZM.Z21.3700C0.900.002426OZM.Z21.3700P43.50-1.251263
2021-11-263.75000000OZM.Z21.3750C0.75+0.05515OZM.Z21.3750P48.35-2.6539
2021-11-263.80000000OZM.Z21.3800C0.600.002318OZM.Z21.3800P53.20+0.852130
2021-11-263.85000000OZM.Z21.3850C0.50+0.05193OZM.Z21.3850P58.10-1.504
2021-11-263.90000000OZM.Z21.3900C0.400.002889OZM.Z21.3900P63.00-1.201141
2021-11-263.95000000OZM.Z21.3950C0.350.00106OZM.Z21.3950P67.95-6.353
2021-11-264.00000000OZM.Z21.4000C0.30-0.054945OZM.Z21.4000P72.90-5.901419
2021-11-264.05000000OZM.Z21.4050C0.25+0.05196OZM.Z21.4050P77.85-1.80 
2021-11-264.10000000OZM.Z21.4100C0.20+0.051091OZM.Z21.4100P82.80+4.25499
2021-11-264.15000000OZM.Z21.4150C0.20-0.1563OZM.Z21.4150P87.80-1.75 
2021-11-264.20000000OZM.Z21.4200C0.15+0.053011OZM.Z21.4200P92.75-4.10428
2021-11-264.25000000OZM.Z21.4250C0.15+0.05116OZM.Z21.4250P97.75  
2021-11-264.30000000OZM.Z21.4300C0.10+0.052389OZM.Z21.4300P102.70  
2021-11-264.35000000OZM.Z21.4350C0.10-0.1056OZM.Z21.4350P107.70  
2021-11-264.40000000OZM.Z21.4400C0.100.003976OZM.Z21.4400P112.70-1.8025
2021-11-264.45000000OZM.Z21.4450C0.10-0.0511OZM.Z21.4450P117.70  
2021-11-264.50000000OZM.Z21.4500C0.100.001892OZM.Z21.4500P122.70 9
2021-11-264.55000000OZM.Z21.4550C0.05+0.0531OZM.Z21.4550P127.65  
2021-11-264.60000000OZM.Z21.4600C0.05-0.05671OZM.Z21.4600P132.65  
2021-11-264.65000000OZM.Z21.4650C0.05-0.0544OZM.Z21.4650P137.65  
2021-11-264.70000000OZM.Z21.4700C0.05+0.05891OZM.Z21.4700P142.65+3.0510
2021-11-264.75000000OZM.Z21.4750C0.050.0022OZM.Z21.4750P147.65  
2021-11-264.80000000OZM.Z21.4800C0.05-0.051280OZM.Z21.4800P152.65  
2021-11-264.85000000OZM.Z21.4850C0.05  OZM.Z21.4850P157.65  
2021-11-264.90000000OZM.Z21.4900C0.05+0.05240OZM.Z21.4900P162.65  
2021-11-264.95000000OZM.Z21.4950C0.05+0.0530OZM.Z21.4950P167.65  
2021-11-265.00000000OZM.Z21.5000C0.05-0.052360OZM.Z21.5000P172.65 9
2021-11-265.05000000OZM.Z21.5050C0.050.0029OZM.Z21.5050P177.65  
2021-11-265.10000000OZM.Z21.5100C0.05-0.0591OZM.Z21.5100P182.65  
2021-11-265.15000000OZM.Z21.5150C0.05+0.0572OZM.Z21.5150P187.65  
2021-11-265.20000000OZM.Z21.5200C0.05+0.05291OZM.Z21.5200P192.65  
2021-11-265.25000000OZM.Z21.5250C0.05  OZM.Z21.5250P197.65  
2021-11-265.30000000OZM.Z21.5300C0.05-0.1059OZM.Z21.5300P202.65  
2021-11-265.40000000OZM.Z21.5400C0.05-0.0572OZM.Z21.5400P212.65  
2021-11-265.50000000OZM.Z21.5500C0.050.00570OZM.Z21.5500P222.65 13
2021-11-265.60000000OZM.Z21.5600C0.050.00656OZM.Z21.5600P232.65  
2021-11-265.70000000OZM.Z21.5700C0.050.0030OZM.Z21.5700P242.65  
2021-11-265.80000000OZM.Z21.5800C0.05-0.1017OZM.Z21.5800P252.65  
2021-11-265.90000000OZM.Z21.5900C0.050.0095OZM.Z21.5900P262.65  
2021-11-266.00000000OZM.Z21.6000C0.05-0.05215OZM.Z21.6000P272.65