Wednesday Jun 26, 10:33PM EDT

Options Chain ROUGH RICE Mar 2019 (CBOT:ZR.H19)

MarketNameOpenHighLowLastChangePctTime
ZR.H19ROUGH RICE Mar 201910.65010.65010.65010.650+0.025+0.25%09:45add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-220.52OZR.H19.520C5050.00-0.03 OZR.H19.520P2.500.00 
2019-02-220.54OZR.H19.540C4850.00-0.03 OZR.H19.540P2.500.00 
2019-02-220.56OZR.H19.560C4650.00-0.03 OZR.H19.560P2.500.00 
2019-02-220.58OZR.H19.580C4450.00-0.03 OZR.H19.580P2.500.00 
2019-02-220.6OZR.H19.600C4250.00-0.03 OZR.H19.600P2.5000-0.0025 
2019-02-220.62OZR.H19.620C4050.0000-0.0300 OZR.H19.620P2.5000-0.0025 
2019-02-220.64OZR.H19.640C3852.5000-0.0300 OZR.H19.640P2.5000-0.0025 
2019-02-220.66OZR.H19.660C3652.5000-0.0300 OZR.H19.660P2.5000-0.0050 
2019-02-220.68OZR.H19.680C3452.5000-0.0300 OZR.H19.680P2.5000-0.0050 
2019-02-220.7OZR.H19.700C3252.5000-0.0300 OZR.H19.700P2.5000-0.0050 
2019-02-220.72OZR.H19.720C3052.5000-0.0325 OZR.H19.720P2.5000-0.0075 
2019-02-220.74OZR.H19.740C2852.5000-0.0325 OZR.H19.740P2.5000-0.0075 
2019-02-220.76OZR.H19.760C2652.5000-0.0325 OZR.H19.760P2.5000-0.0075 
2019-02-220.78OZR.H19.780C2452.5000-0.0350 OZR.H19.780P2.5000-0.0100 
2019-02-220.8OZR.H19.800C2252.5000-0.0350 OZR.H19.800P2.5000-0.0100 
2019-02-220.82OZR.H19.820C2052.5000-0.0375 OZR.H19.820P2.5000-0.0125 
2019-02-220.84OZR.H19.840C1852.5000-0.0400 OZR.H19.840P2.5000-0.0150 
2019-02-220.86OZR.H19.860C1652.5000-0.0400 OZR.H19.860P2.5000-0.0150 
2019-02-220.88OZR.H19.880C1452.5000-0.0425 OZR.H19.880P2.5000-0.0175 
2019-02-220.9OZR.H19.900C1252.5000-0.0450 OZR.H19.900P2.5000-0.0200 
2019-02-220.92OZR.H19.920C1052.5000-0.0500 OZR.H19.920P2.5000-0.0225 
2019-02-220.94OZR.H19.940C852.5000-0.0500 OZR.H19.940P5.0000-0.0200 
2019-02-220.96OZR.H19.960C657.5000-0.0500 OZR.H19.960P7.5000-0.0200 
2019-02-220.98OZR.H19.980C465.0000-0.0450 OZR.H19.980P17.5000-0.0175 
2019-02-221OZR.H19.1000C287.5000-0.0375 OZR.H19.1000P2.5000-7.500055
2019-02-221.02OZR.H19.1020C10.0000-90.0000 OZR.H19.1020P370.0000+25.0000174
2019-02-221.04OZR.H19.1040C22.50000.00008OZR.H19.1040P180.0000-187.50005
2019-02-221.06OZR.H19.1060C15.0000-0.0200 OZR.H19.1060P387.50000.000060
2019-02-221.08OZR.H19.1080C20.0000-45.0000116OZR.H19.1080P570.0000-40.0000 
2019-02-221.1OZR.H19.1100C10.0000-12.500039OZR.H19.1100P1150.0000+12.500011
2019-02-221.12OZR.H19.1120C5.0000-17.5000164OZR.H19.1120P955.0000+0.0125 
2019-02-221.14OZR.H19.1140C2.5000-0.017530OZR.H19.1140P1152.5000+0.0150 
2019-02-221.16OZR.H19.1160C2.5000+27.50009OZR.H19.1160P1352.5000+0.0175 
2019-02-221.18OZR.H19.1180C2.5000-0.01003OZR.H19.1180P1552.5000+0.0200 
2019-02-221.2OZR.H19.1200C2.5000+5.000050OZR.H19.1200P1752.5000+0.0225 
2019-02-221.22OZR.H19.1220C2.5000-0.007520OZR.H19.1220P1952.5000+0.0225 
2019-02-221.24OZR.H19.1240C2.5000-0.0050 OZR.H19.1240P2152.5000+0.0250 
2019-02-221.26OZR.H19.1260C2.5000+2.500070OZR.H19.1260P2352.5000+0.0275 
2019-02-221.28OZR.H19.1280C2.5000+80.000067OZR.H19.1280P2552.5000+0.0275 
2019-02-221.3OZR.H19.1300C2.5000-0.002585OZR.H19.1300P2752.5000+0.0275 
2019-02-221.32OZR.H19.1320C2.5000-0.002552OZR.H19.1320P2952.5000+0.0275 
2019-02-221.34OZR.H19.1340C2.5000-0.0025100OZR.H19.1340P3152.5000+0.0275 
2019-02-221.36OZR.H19.1360C2.5000-0.0025175OZR.H19.1360P3352.5000+0.0275 
2019-02-221.38OZR.H19.1380C2.50000.0000200OZR.H19.1380P3552.5000+0.0275 
2019-02-221.4OZR.H19.1400C2.5000-0.0025370OZR.H19.1400P3752.5000+0.0275 
2019-02-221.42OZR.H19.1420C2.5000-0.0025 OZR.H19.1420P3950.0000+0.0300 
2019-02-221.44OZR.H19.1440C2.50000.0000 OZR.H19.1440P4150.0000+0.0275 
2019-02-221.46OZR.H19.1460C2.50000.0000 OZR.H19.1460P4350.0000+0.0275 
2019-02-221.48OZR.H19.1480C2.5000-0.0025 OZR.H19.1480P4550.0000+0.0300 
2019-02-221.5OZR.H19.1500C2.50000.0000 OZR.H19.1500P4750.0000+0.0275 
2019-02-221.52OZR.H19.1520C2.5000-0.0025 OZR.H19.1520P4950.0000+0.0300 
2019-02-221.54OZR.H19.1540C2.5000-0.0025 OZR.H19.1540P5150.0000+0.0300 
2019-02-221.56OZR.H19.1560C2.50000.0000 OZR.H19.1560P5350.0000+0.0275 
2019-02-221.58OZR.H19.1580C2.5000-0.0025 OZR.H19.1580P5550.0000+0.0300 
2019-02-221.6OZR.H19.1600C2.5000-0.00253OZR.H19.1600P5750.0000+0.0300 
2019-02-221.62OZR.H19.1620C2.5000-0.0025 OZR.H19.1620P5950.0000+0.0300 
2019-02-221.64OZR.H19.1640C2.50000.0000 OZR.H19.1640P6150.0000+0.0300 
2019-02-221.66OZR.H19.1660C2.50000.0000 OZR.H19.1660P6350.0000+0.0300 
2019-02-221.68OZR.H19.1680C2.50000.0000 OZR.H19.1680P6550.0000+0.0300 
2019-02-221.7OZR.H19.1700C2.5000-0.0025 OZR.H19.1700P6750.0000+0.0300 
2019-02-221.72OZR.H19.1720C2.5000-0.0025 OZR.H19.1720P6950.0000+0.0300 
2019-02-221.74OZR.H19.1740C2.5000-0.0025 OZR.H19.1740P7150.0000+0.0300 
2019-02-221.76OZR.H19.1760C2.5000-0.0025 OZR.H19.1760P7350.0000+0.0300 
2019-02-221.78OZR.H19.1780C2.5000-0.0025 OZR.H19.1780P7550.0000+0.0300 
2019-02-221.8OZR.H19.1800C2.5000-0.0025 OZR.H19.1800P7750.0000+0.0300 
2019-02-221.82OZR.H19.1820C2.50000.0000 OZR.H19.1820P7950.0000+0.0300 
2019-02-221.84OZR.H19.1840C2.50000.0000 OZR.H19.1840P8150.0000+0.0300 
2019-02-221.86OZR.H19.1860C2.50000.0000 OZR.H19.1860P8350.0000+0.0300