Tuesday May 21, 6:55AM EDT

Options Chain ROUGH RICE Jan 2019 (CBOT:ZR.F19)

MarketNameOpenHighLowLastChangePctTime
ZR.F19ROUGH RICE Jan 201910.10510.10510.10010.530+0.015+0.15%12:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-210.52OZR.F19.520C5630.00-0.03 OZR.F19.520P2.500.00 
2018-12-210.54OZR.F19.540C5430.00-0.03 OZR.F19.540P2.500.00 
2018-12-210.56OZR.F19.560C5230.00-0.03 OZR.F19.560P2.500.00 
2018-12-210.58OZR.F19.580C5030.00-0.03 OZR.F19.580P2.500.00 
2018-12-210.6OZR.F19.600C4830.00-0.03 OZR.F19.600P2.500.00 
2018-12-210.62OZR.F19.620C4630.00-0.03 OZR.F19.620P2.500.00 
2018-12-210.64OZR.F19.640C4430.00-0.03 OZR.F19.640P2.500.00 
2018-12-210.66OZR.F19.660C4230.00-0.03 OZR.F19.660P2.500.00 
2018-12-210.68OZR.F19.680C4030.00-0.03 OZR.F19.680P2.500.00 
2018-12-210.7OZR.F19.700C3830.00-0.03 OZR.F19.700P2.500.00 
2018-12-210.72OZR.F19.720C3630.00-0.03 OZR.F19.720P2.500.00 
2018-12-210.74OZR.F19.740C3430.00-0.03 OZR.F19.740P2.500.00 
2018-12-210.76OZR.F19.760C3230.00-0.03 OZR.F19.760P2.500.00 
2018-12-210.78OZR.F19.780C3030.00-0.03 OZR.F19.780P2.500.00 
2018-12-210.8OZR.F19.800C2830.00-0.03 OZR.F19.800P2.500.00 
2018-12-210.82OZR.F19.820C2632.50-0.03 OZR.F19.820P2.500.00 
2018-12-210.84OZR.F19.840C2432.50-0.03 OZR.F19.840P2.500.00 
2018-12-210.86OZR.F19.860C2232.50-0.03 OZR.F19.860P2.500.00 
2018-12-210.88OZR.F19.880C2032.50-0.03 OZR.F19.880P2.500.00 
2018-12-210.9OZR.F19.900C1832.50-0.03 OZR.F19.900P2.500.00 
2018-12-210.92OZR.F19.920C1632.50-0.03 OZR.F19.920P2.500.00 
2018-12-210.94OZR.F19.940C1432.50-0.03 OZR.F19.940P2.500.00 
2018-12-210.96OZR.F19.960C1232.50-0.03 OZR.F19.960P2.500.0060
2018-12-210.98OZR.F19.980C1032.50-0.03 OZR.F19.980P2.500.0020
2018-12-211OZR.F19.1000C830.00-0.0362OZR.F19.1000P2.500.0016
2018-12-211.02OZR.F19.1020C635.00-0.03 OZR.F19.1020P7.500.00146
2018-12-211.04OZR.F19.1040C450.00-130.0014OZR.F19.1040P2.50-17.50 
2018-12-211.06OZR.F19.1060C287.50-147.5011OZR.F19.1060P110.00-25.0033
2018-12-211.08OZR.F19.1080C10.00-137.5093OZR.F19.1080P377.50+350.0077
2018-12-211.1OZR.F19.1100C2.50-80.0053OZR.F19.1100P265.000+0.015 
2018-12-211.12OZR.F19.1120C2.5000-0.012540OZR.F19.1120P420.0000+0.017520
2018-12-211.14OZR.F19.1140C2.5000-0.010061OZR.F19.1140P592.5000+0.0200 
2018-12-211.16OZR.F19.1160C2.5000-0.005054OZR.F19.1160P780.0000+0.0225 
2018-12-211.18OZR.F19.1180C2.5000-0.00509OZR.F19.1180P975.0000+0.0250 
2018-12-211.2OZR.F19.1200C2.5000-0.0050121OZR.F19.1200P1172.5000+0.027555
2018-12-211.22OZR.F19.1220C2.5000-0.00253OZR.F19.1220P1372.5000+0.0275 
2018-12-211.24OZR.F19.1240C2.50000.00003OZR.F19.1240P1572.5000+0.0275 
2018-12-211.26OZR.F19.1260C2.50000.00002OZR.F19.1260P1772.5000+0.0300 
2018-12-211.28OZR.F19.1280C2.50000.000025OZR.F19.1280P1972.5000+0.0300 
2018-12-211.3OZR.F19.1300C2.50000.0000161OZR.F19.1300P2172.5000+0.0300 
2018-12-211.32OZR.F19.1320C2.50000.000052OZR.F19.1320P2372.5000+0.0300 
2018-12-211.34OZR.F19.1340C2.50000.0000 OZR.F19.1340P2572.5000+0.0300 
2018-12-211.36OZR.F19.1360C2.50000.0000 OZR.F19.1360P2770.0000+0.0300 
2018-12-211.38OZR.F19.1380C2.50000.0000 OZR.F19.1380P2970.0000+0.0300 
2018-12-211.4OZR.F19.1400C2.50000.0000 OZR.F19.1400P3170.0000+0.0300 
2018-12-211.42OZR.F19.1420C2.50000.0000 OZR.F19.1420P3370.0000+0.0300 
2018-12-211.44OZR.F19.1440C2.50000.0000 OZR.F19.1440P3570.0000+0.0300 
2018-12-211.46OZR.F19.1460C2.50000.0000 OZR.F19.1460P3770.0000+0.0300 
2018-12-211.48OZR.F19.1480C2.50000.0000 OZR.F19.1480P3970.0000+0.0300 
2018-12-211.5OZR.F19.1500C2.50000.0000 OZR.F19.1500P4170.0000+0.0300 
2018-12-211.52OZR.F19.1520C2.50000.0000 OZR.F19.1520P4370.0000+0.0300 
2018-12-211.54OZR.F19.1540C2.50000.0000 OZR.F19.1540P4570.0000+0.0300 
2018-12-211.56OZR.F19.1560C2.50000.0000 OZR.F19.1560P4770.0000+0.0300 
2018-12-211.58OZR.F19.1580C2.50000.0000 OZR.F19.1580P4970.0000+0.0300 
2018-12-211.6OZR.F19.1600C2.50000.0000 OZR.F19.1600P5170.0000+0.0300 
2018-12-211.62OZR.F19.1620C2.50000.0000 OZR.F19.1620P5370.0000+0.0300 
2018-12-211.64OZR.F19.1640C2.50000.0000 OZR.F19.1640P5570.0000+0.0300 
2018-12-211.66OZR.F19.1660C2.50000.0000 OZR.F19.1660P5770.0000+0.0300 
2018-12-211.68OZR.F19.1680C2.50000.0000 OZR.F19.1680P5970.0000+0.0300 
2018-12-211.7OZR.F19.1700C2.50000.0000 OZR.F19.1700P6170.0000+0.0300 
2018-12-211.72OZR.F19.1720C2.50000.0000 OZR.F19.1720P6370.0000+0.0300 
2018-12-211.74OZR.F19.1740C2.50000.0000 OZR.F19.1740P6570.0000+0.0300 
2018-12-211.76OZR.F19.1760C2.50000.0000 OZR.F19.1760P6770.0000+0.0300 
2018-12-211.78OZR.F19.1780C2.50000.0000 OZR.F19.1780P6970.0000+0.0300 
2018-12-211.8OZR.F19.1800C2.50000.0000 OZR.F19.1800P7170.0000+0.0300 
2018-12-211.82OZR.F19.1820C2.50000.0000 OZR.F19.1820P7370.0000+0.0300 
2018-12-211.84OZR.F19.1840C2.50000.0000 OZR.F19.1840P7570.0000+0.0300 
2018-12-211.86OZR.F19.1860C2.50000.0000 OZR.F19.1860P7770.0000+0.0300