Options Chain ROUGH RICE Jan 2023 (CBOT:ZR.F23)

MarketNameOpenHighLowLastChangePctTime
ZR.F23ROUGH RICE Jan 202317.50017.50017.50017.450-0.095-0.54%13:47add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-12-23700.00000000OZR.F23.7000C10450  OZR.F23.7000P2.5  
2022-12-23720.00000000OZR.F23.7200C10250.0  OZR.F23.7200P2.5  
2022-12-23740.00000000OZR.F23.7400C10050.0  OZR.F23.7400P2.5  
2022-12-23760.00000000OZR.F23.7600C9850.0  OZR.F23.7600P2.5  
2022-12-23780.00000000OZR.F23.7800C9650.0  OZR.F23.7800P2.5  
2022-12-23800.00000000OZR.F23.8000C9450.0  OZR.F23.8000P2.5  
2022-12-23820.00000000OZR.F23.8200C9250.0  OZR.F23.8200P2.5  
2022-12-23840.00000000OZR.F23.8400C9050.0  OZR.F23.8400P2.5  
2022-12-23860.00000000OZR.F23.8600C8850.0  OZR.F23.8600P2.5  
2022-12-23880.00000000OZR.F23.8800C8650.0  OZR.F23.8800P2.5  
2022-12-23900.00000000OZR.F23.9000C8450.0  OZR.F23.9000P2.5  
2022-12-23920.00000000OZR.F23.9200C8250.0  OZR.F23.9200P2.5  
2022-12-23940.00000000OZR.F23.9400C8050.0  OZR.F23.9400P2.5  
2022-12-23960.00000000OZR.F23.9600C7850.0  OZR.F23.9600P2.5  
2022-12-23980.00000000OZR.F23.9800C7650.0  OZR.F23.9800P2.5  
2022-12-231000.00000000OZR.F23.10000C7450.0  OZR.F23.10000P2.5  
2022-12-231020.00000000OZR.F23.10200C7250.0  OZR.F23.10200P2.5  
2022-12-231040.00000000OZR.F23.10400C7050.0  OZR.F23.10400P2.5  
2022-12-231060.00000000OZR.F23.10600C6850.0  OZR.F23.10600P2.5  
2022-12-231080.00000000OZR.F23.10800C6650.0  OZR.F23.10800P2.5  
2022-12-231100.00000000OZR.F23.11000C6450.0  OZR.F23.11000P2.5  
2022-12-231120.00000000OZR.F23.11200C6250.0  OZR.F23.11200P2.5  
2022-12-231140.00000000OZR.F23.11400C6050.0  OZR.F23.11400P2.5  
2022-12-231160.00000000OZR.F23.11600C5850.0  OZR.F23.11600P2.5  
2022-12-231180.00000000OZR.F23.11800C5650.0  OZR.F23.11800P2.5  
2022-12-231200.00000000OZR.F23.12000C5450.0  OZR.F23.12000P2.5  
2022-12-231220.00000000OZR.F23.12200C5250.0  OZR.F23.12200P2.5  
2022-12-231240.00000000OZR.F23.12400C5050.0  OZR.F23.12400P2.5  
2022-12-231260.00000000OZR.F23.12600C4850.0  OZR.F23.12600P2.5  
2022-12-231280.00000000OZR.F23.12800C4650.0  OZR.F23.12800P2.5  
2022-12-231300.00000000OZR.F23.13000C4450.0  OZR.F23.13000P2.5  
2022-12-231320.00000000OZR.F23.13200C4250.0  OZR.F23.13200P2.5  
2022-12-231340.00000000OZR.F23.13400C4050.0  OZR.F23.13400P2.5  
2022-12-231360.00000000OZR.F23.13600C3850.0  OZR.F23.13600P2.5  
2022-12-231380.00000000OZR.F23.13800C3650.0  OZR.F23.13800P2.5  
2022-12-231400.00000000OZR.F23.14000C3450.0  OZR.F23.14000P2.5  
2022-12-231420.00000000OZR.F23.14200C3250.0  OZR.F23.14200P2.5  
2022-12-231440.00000000OZR.F23.14400C3050.0  OZR.F23.14400P2.5  
2022-12-231460.00000000OZR.F23.14600C2850.0  OZR.F23.14600P5.0  
2022-12-231480.00000000OZR.F23.14800C2650.0  OZR.F23.14800P7.5  
2022-12-231500.00000000OZR.F23.15000C2455.0  OZR.F23.15000P15.0  
2022-12-231520.00000000OZR.F23.15200C2262.5  OZR.F23.15200P25.0  
2022-12-231540.00000000OZR.F23.15400C2075.0  OZR.F23.15400P37.5  
2022-12-231560.00000000OZR.F23.15600C1895.0  OZR.F23.15600P57.5  
2022-12-231580.00000000OZR.F23.15800C1722.5  OZR.F23.15800P82.5  
2022-12-231600.00000000OZR.F23.16000C1555.0  OZR.F23.16000P117.5  
2022-12-231620.00000000OZR.F23.16200C1400.0  OZR.F23.16200P160.0  
2022-12-231640.00000000OZR.F23.16400C1252.5  OZR.F23.16400P212.5+85.020
2022-12-231660.00000000OZR.F23.16600C1117.5  OZR.F23.16600P275.0  
2022-12-231680.00000000OZR.F23.16800C992.5  OZR.F23.16800P347.5  
2022-12-231700.00000000OZR.F23.17000C877.5  OZR.F23.17000P430.0+72.522
2022-12-231720.00000000OZR.F23.17200C772.5 1OZR.F23.17200P525.0  
2022-12-231740.00000000OZR.F23.17400C677.5  OZR.F23.17400P630.0  
2022-12-231760.00000000OZR.F23.17600C595.0 1OZR.F23.17600P745.0  
2022-12-231780.00000000OZR.F23.17800C522.5  OZR.F23.17800P870.0  
2022-12-231800.00000000OZR.F23.18000C460.0  OZR.F23.18000P1005.0  
2022-12-231820.00000000OZR.F23.18200C405.0  OZR.F23.18200P1150.0  
2022-12-231840.00000000OZR.F23.18400C360.0  OZR.F23.18400P1300.0  
2022-12-231860.00000000OZR.F23.18600C320.0  OZR.F23.18600P1460.0  
2022-12-231880.00000000OZR.F23.18800C287.5  OZR.F23.18800P1625.0  
2022-12-231900.00000000OZR.F23.19000C257.5  OZR.F23.19000P1795.0  
2022-12-231920.00000000OZR.F23.19200C235.0  OZR.F23.19200P1970.0  
2022-12-231940.00000000OZR.F23.19400C215.0  OZR.F23.19400P2150.0  
2022-12-231960.00000000OZR.F23.19600C197.5  OZR.F23.19600P2332.5  
2022-12-231980.00000000OZR.F23.19800C182.5  OZR.F23.19800P2515.0  
2022-12-232000.00000000OZR.F23.20000C170.0  OZR.F23.20000P2702.5  
2022-12-232020.00000000OZR.F23.20200C160.0  OZR.F23.20200P2890.0  
2022-12-232040.00000000OZR.F23.20400C152.5  OZR.F23.20400P3080.0  
2022-12-232060.00000000OZR.F23.20600C145.0  OZR.F23.20600P3272.5  
2022-12-232080.00000000OZR.F23.20800C137.5  OZR.F23.20800P3465.0  
2022-12-232100.00000000OZR.F23.21000C132.5  OZR.F23.21000P3657.5  
2022-12-232120.00000000OZR.F23.21200C127.5  OZR.F23.21200P3852.5  
2022-12-232140.00000000OZR.F23.21400C122.5  OZR.F23.21400P4047.5  
2022-12-232160.00000000OZR.F23.21600C120.0  OZR.F23.21600P4242.5  
2022-12-232180.00000000OZR.F23.21800C115.0  OZR.F23.21800P4437.5  
2022-12-232200.00000000OZR.F23.22000C112.5  OZR.F23.22000P4632.5  
2022-12-232220.00000000OZR.F23.22200C110.0  OZR.F23.22200P4830.0  
2022-12-232240.00000000OZR.F23.22400C107.5  OZR.F23.22400P5025.0  
2022-12-232260.00000000OZR.F23.22600C105.0  OZR.F23.22600P5222.5  
2022-12-232280.00000000OZR.F23.22800C102.5  OZR.F23.22800P5420.0  
2022-12-232300.00000000OZR.F23.23000C100.0  OZR.F23.23000P5615.0