Options Chain ROUGH RICE May 2020 (CBOT:ZR.K20)

MarketNameOpenHighLowLastChangePctTime
ZR.K20ROUGH RICE May 202017.2517.2517.2517.25-0.26-1.85%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-04-24540.00000000OZR.K20.5400C8637.5  OZR.K20.5400P2.5  
2020-04-24560.00000000OZR.K20.5600C8437.5  OZR.K20.5600P2.5  
2020-04-24580.00000000OZR.K20.5800C8237.5  OZR.K20.5800P2.5  
2020-04-24600.00000000OZR.K20.6000C8037.5  OZR.K20.6000P2.5  
2020-04-24620.00000000OZR.K20.6200C7837.5  OZR.K20.6200P2.5  
2020-04-24640.00000000OZR.K20.6400C7637.5  OZR.K20.6400P2.5  
2020-04-24660.00000000OZR.K20.6600C7437.5  OZR.K20.6600P2.5  
2020-04-24680.00000000OZR.K20.6800C7237.5  OZR.K20.6800P2.5  
2020-04-24700.00000000OZR.K20.7000C7037.5  OZR.K20.7000P2.5  
2020-04-24720.00000000OZR.K20.7200C6837.5  OZR.K20.7200P2.5  
2020-04-24740.00000000OZR.K20.7400C6637.5  OZR.K20.7400P2.5  
2020-04-24760.00000000OZR.K20.7600C6437.5  OZR.K20.7600P2.5  
2020-04-24780.00000000OZR.K20.7800C6237.5  OZR.K20.7800P2.5  
2020-04-24800.00000000OZR.K20.8000C6037.5  OZR.K20.8000P2.5  
2020-04-24820.00000000OZR.K20.8200C5837.5  OZR.K20.8200P2.5  
2020-04-24840.00000000OZR.K20.8400C5637.5  OZR.K20.8400P2.5  
2020-04-24860.00000000OZR.K20.8600C5437.5  OZR.K20.8600P2.5  
2020-04-24880.00000000OZR.K20.8800C5237.5  OZR.K20.8800P2.5  
2020-04-24900.00000000OZR.K20.9000C5037.5  OZR.K20.9000P2.5  
2020-04-24920.00000000OZR.K20.9200C4837.5  OZR.K20.9200P2.5  
2020-04-24940.00000000OZR.K20.9400C4637.5  OZR.K20.9400P2.5  
2020-04-24960.00000000OZR.K20.9600C4437.5  OZR.K20.9600P2.5  
2020-04-24980.00000000OZR.K20.9800C4237.5  OZR.K20.9800P2.5  
2020-04-241000.00000000OZR.K20.10000C4037.5  OZR.K20.10000P2.5  
2020-04-241020.00000000OZR.K20.10200C3837.5  OZR.K20.10200P2.5  
2020-04-241040.00000000OZR.K20.10400C3637.5  OZR.K20.10400P2.5  
2020-04-241060.00000000OZR.K20.10600C3437.5  OZR.K20.10600P2.5  
2020-04-241080.00000000OZR.K20.10800C3237.5  OZR.K20.10800P2.5  
2020-04-241100.00000000OZR.K20.11000C3037.5  OZR.K20.11000P2.5  
2020-04-241120.00000000OZR.K20.11200C2837.5  OZR.K20.11200P2.5  
2020-04-241140.00000000OZR.K20.11400C2637.5  OZR.K20.11400P2.5  
2020-04-241160.00000000OZR.K20.11600C2437.5  OZR.K20.11600P2.5  
2020-04-241180.00000000OZR.K20.11800C2237.5  OZR.K20.11800P2.5  
2020-04-241200.00000000OZR.K20.12000C2037.5  OZR.K20.12000P2.5  
2020-04-241220.00000000OZR.K20.12200C1837.5  OZR.K20.12200P2.5  
2020-04-241240.00000000OZR.K20.12400C1637.5  OZR.K20.12400P2.5  
2020-04-241260.00000000OZR.K20.12600C1437.5  OZR.K20.12600P2.5 26
2020-04-241280.00000000OZR.K20.12800C1242.5  OZR.K20.12800P7.5-70.011
2020-04-241300.00000000OZR.K20.13000C1052.5 26OZR.K20.13000P17.5-107.5200
2020-04-241320.00000000OZR.K20.13200C867.5  OZR.K20.13200P32.5-92.5220
2020-04-241340.00000000OZR.K20.13400C697.5  OZR.K20.13400P62.5-37.5150
2020-04-241360.00000000OZR.K20.13600C500.0-42.5398OZR.K20.13600P107.5+245.0105
2020-04-241380.00000000OZR.K20.13800C3050.0+1022.535OZR.K20.13800P102.5+47.510
2020-04-241400.00000000OZR.K20.14000C540.0-30.0293OZR.K20.14000P270.0-105.01
2020-04-241420.00000000OZR.K20.14200C300.0-262.5150OZR.K20.14200P25.0-17.5 
2020-04-241440.00000000OZR.K20.14400C590.0+380.0183OZR.K20.14400P50.0-55.0 
2020-04-241460.00000000OZR.K20.14600C160.0+52.511OZR.K20.14600P680.0  
2020-04-241480.00000000OZR.K20.14800C50.0-50.016OZR.K20.14800P847.5  
2020-04-241500.00000000OZR.K20.15000C1790.0+960.0232OZR.K20.15000P10.0-52.5 
2020-04-241520.00000000OZR.K20.15200C42.50.05OZR.K20.15200P30.0-132.5 
2020-04-241540.00000000OZR.K20.15400C50.0-27.5 OZR.K20.15400P1395.0  
2020-04-241560.00000000OZR.K20.15600C60.0+2.5 OZR.K20.15600P1587.5  
2020-04-241580.00000000OZR.K20.15800C50.0+5.01OZR.K20.15800P1780.0  
2020-04-241600.00000000OZR.K20.16000C40.0+5.01OZR.K20.16000P1977.5  
2020-04-241620.00000000OZR.K20.16200C10.0  OZR.K20.16200P2175.0  
2020-04-241640.00000000OZR.K20.16400C7.5  OZR.K20.16400P2372.5  
2020-04-241660.00000000OZR.K20.16600C5.0  OZR.K20.16600P2570.0  
2020-04-241680.00000000OZR.K20.16800C5.0  OZR.K20.16800P2770.0  
2020-04-241700.00000000OZR.K20.17000C2.5  OZR.K20.17000P2967.5  
2020-04-241720.00000000OZR.K20.17200C2.5  OZR.K20.17200P3167.5  
2020-04-241740.00000000OZR.K20.17400C2.5  OZR.K20.17400P3367.5  
2020-04-241760.00000000OZR.K20.17600C2.5  OZR.K20.17600P3567.5  
2020-04-241780.00000000OZR.K20.17800C2.5  OZR.K20.17800P3767.5  
2020-04-241800.00000000OZR.K20.18000C2.5  OZR.K20.18000P3967.5  
2020-04-241820.00000000OZR.K20.18200C2.5  OZR.K20.18200P4167.5  
2020-04-241840.00000000OZR.K20.18400C2.5  OZR.K20.18400P4367.5  
2020-04-241860.00000000OZR.K20.18600C2.5  OZR.K20.18600P4567.5  
2020-04-241880.00000000OZR.K20.18800C2.5  OZR.K20.18800P4767.5  
2020-04-241900.00000000OZR.K20.19000C2.5  OZR.K20.19000P4967.5  
2020-04-241920.00000000OZR.K20.19200C2.5  OZR.K20.19200P5167.5  
2020-04-241940.00000000OZR.K20.19400C2.5  OZR.K20.19400P5367.5  
2020-04-241960.00000000OZR.K20.19600C2.5  OZR.K20.19600P5567.5  
2020-04-241980.00000000OZR.K20.19800C2.5  OZR.K20.19800P5767.5  
2020-04-242000.00000000OZR.K20.20000C2.5  OZR.K20.20000P5967.5  
2020-04-242020.00000000OZR.K20.20200C2.5  OZR.K20.20200P6167.5  
2020-04-242040.00000000OZR.K20.20400C2.5  OZR.K20.20400P6367.5  
2020-04-242060.00000000OZR.K20.20600C2.5  OZR.K20.20600P6567.5  
2020-04-242080.00000000OZR.K20.20800C2.5  OZR.K20.20800P6767.5  
2020-04-242100.00000000OZR.K20.21000C2.5  OZR.K20.21000P6967.5  
2020-04-242120.00000000OZR.K20.21200C2.5  OZR.K20.21200P7167.5