Options Chain ROUGH RICE Jan 2021 (CBOT:ZR.F21)

MarketNameOpenHighLowLastChangePctTime
ZR.F21ROUGH RICE Jan 202112.73512.73512.63512.635-0.100-0.81%14:02add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-12-24580.00000000OZR.F21.5800C6557.5  OZR.F21.5800P2.5  
2020-12-24600.00000000OZR.F21.6000C6357.5  OZR.F21.6000P2.5  
2020-12-24620.00000000OZR.F21.6200C6157.5  OZR.F21.6200P2.5  
2020-12-24640.00000000OZR.F21.6400C5957.5  OZR.F21.6400P2.5  
2020-12-24660.00000000OZR.F21.6600C5757.5  OZR.F21.6600P2.5  
2020-12-24680.00000000OZR.F21.6800C5557.5  OZR.F21.6800P2.5  
2020-12-24700.00000000OZR.F21.7000C5357.5  OZR.F21.7000P2.5  
2020-12-24720.00000000OZR.F21.7200C5157.5  OZR.F21.7200P2.5  
2020-12-24740.00000000OZR.F21.7400C4957.5  OZR.F21.7400P2.5  
2020-12-24760.00000000OZR.F21.7600C4757.5  OZR.F21.7600P2.5  
2020-12-24780.00000000OZR.F21.7800C4557.5  OZR.F21.7800P2.5  
2020-12-24800.00000000OZR.F21.8000C4357.5  OZR.F21.8000P2.5  
2020-12-24820.00000000OZR.F21.8200C4157.5  OZR.F21.8200P5.0  
2020-12-24840.00000000OZR.F21.8400C3960.0  OZR.F21.8400P5.0  
2020-12-24860.00000000OZR.F21.8600C3760.0  OZR.F21.8600P7.5  
2020-12-24880.00000000OZR.F21.8800C3562.5  OZR.F21.8800P7.5  
2020-12-24900.00000000OZR.F21.9000C3365.0  OZR.F21.9000P10.0  
2020-12-24920.00000000OZR.F21.9200C3167.5  OZR.F21.9200P12.5  
2020-12-24940.00000000OZR.F21.9400C2970.0  OZR.F21.9400P17.5  
2020-12-24960.00000000OZR.F21.9600C2775.0  OZR.F21.9600P20.0  
2020-12-24980.00000000OZR.F21.9800C2580.0  OZR.F21.9800P25.0  
2020-12-241000.00000000OZR.F21.10000C2387.5  OZR.F21.10000P32.5  
2020-12-241020.00000000OZR.F21.10200C2197.5  OZR.F21.10200P42.5  
2020-12-241040.00000000OZR.F21.10400C2010.0  OZR.F21.10400P55.0  
2020-12-241060.00000000OZR.F21.10600C1825.0  OZR.F21.10600P70.0+5.0 
2020-12-241080.00000000OZR.F21.10800C1645.0  OZR.F21.10800P90.0  
2020-12-241100.00000000OZR.F21.11000C1470.0  OZR.F21.11000P115.0+5.0 
2020-12-241120.00000000OZR.F21.11200C1300.0  OZR.F21.11200P145.0  
2020-12-241140.00000000OZR.F21.11400C1137.5  OZR.F21.11400P182.5  
2020-12-241160.00000000OZR.F21.11600C985.0  OZR.F21.11600P230.0  
2020-12-241180.00000000OZR.F21.11800C850.0  OZR.F21.11800P295.0+32.510
2020-12-241200.00000000OZR.F21.12000C727.5+2.515OZR.F21.12000P372.5+27.510
2020-12-241220.00000000OZR.F21.12200C622.5  OZR.F21.12200P467.5  
2020-12-241240.00000000OZR.F21.12400C530.0  OZR.F21.12400P575.0  
2020-12-241260.00000000OZR.F21.12600C450.0  OZR.F21.12600P695.0  
2020-12-241280.00000000OZR.F21.12800C380.0  OZR.F21.12800P825.0  
2020-12-241300.00000000OZR.F21.13000C322.5  OZR.F21.13000P967.5  
2020-12-241320.00000000OZR.F21.13200C272.5  OZR.F21.13200P1117.5  
2020-12-241340.00000000OZR.F21.13400C232.5  OZR.F21.13400P1277.5  
2020-12-241360.00000000OZR.F21.13600C200.0  OZR.F21.13600P1445.0  
2020-12-241380.00000000OZR.F21.13800C172.5  OZR.F21.13800P1617.5  
2020-12-241400.00000000OZR.F21.14000C152.5  OZR.F21.14000P1797.5  
2020-12-241420.00000000OZR.F21.14200C137.5  OZR.F21.14200P1980.0  
2020-12-241440.00000000OZR.F21.14400C125.0  OZR.F21.14400P2167.5  
2020-12-241460.00000000OZR.F21.14600C115.0  OZR.F21.14600P2360.0  
2020-12-241480.00000000OZR.F21.14800C105.0  OZR.F21.14800P2550.0  
2020-12-241500.00000000OZR.F21.15000C100.0  OZR.F21.15000P2745.0  
2020-12-241520.00000000OZR.F21.15200C92.5  OZR.F21.15200P2937.5  
2020-12-241540.00000000OZR.F21.15400C87.5  OZR.F21.15400P3132.5  
2020-12-241560.00000000OZR.F21.15600C85.0  OZR.F21.15600P3327.5  
2020-12-241580.00000000OZR.F21.15800C80.0  OZR.F21.15800P3525.0  
2020-12-241600.00000000OZR.F21.16000C77.5  OZR.F21.16000P3722.5  
2020-12-241620.00000000OZR.F21.16200C75.0  OZR.F21.16200P3920.0  
2020-12-241640.00000000OZR.F21.16400C72.5  OZR.F21.16400P4117.5  
2020-12-241660.00000000OZR.F21.16600C70.0  OZR.F21.16600P4315.0  
2020-12-241680.00000000OZR.F21.16800C67.5  OZR.F21.16800P4512.5  
2020-12-241700.00000000OZR.F21.17000C67.5  OZR.F21.17000P4712.5  
2020-12-241720.00000000OZR.F21.17200C65.0  OZR.F21.17200P4910.0  
2020-12-241740.00000000OZR.F21.17400C65.0  OZR.F21.17400P5110.0  
2020-12-241760.00000000OZR.F21.17600C65.0  OZR.F21.17600P5307.5  
2020-12-241780.00000000OZR.F21.17800C62.5  OZR.F21.17800P5507.5  
2020-12-241800.00000000OZR.F21.18000C62.5  OZR.F21.18000P5707.5  
2020-12-241820.00000000OZR.F21.18200C62.5  OZR.F21.18200P5907.5  
2020-12-241840.00000000OZR.F21.18400C62.5  OZR.F21.18400P6105.0  
2020-12-241860.00000000OZR.F21.18600C62.5  OZR.F21.18600P6305.0  
2020-12-241880.00000000OZR.F21.18800C62.5  OZR.F21.18800P6505.0