Options Chain ROUGH RICE May 2021 (CBOT:ZR.K21)

MarketNameOpenHighLowLastChangePctTime
ZR.K21ROUGH RICE May 202113.10513.13012.96013.045-0.070-0.54%14:17add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-04-23600.00000000OZR.K21.6000C7047.5  OZR.K21.6000P2.5  
2021-04-23620.00000000OZR.K21.6200C6847.5  OZR.K21.6200P2.5  
2021-04-23640.00000000OZR.K21.6400C6647.5  OZR.K21.6400P2.5  
2021-04-23660.00000000OZR.K21.6600C6447.5  OZR.K21.6600P2.5  
2021-04-23680.00000000OZR.K21.6800C6247.5  OZR.K21.6800P2.5  
2021-04-23700.00000000OZR.K21.7000C6047.5  OZR.K21.7000P2.5  
2021-04-23720.00000000OZR.K21.7200C5847.5  OZR.K21.7200P2.5  
2021-04-23740.00000000OZR.K21.7400C5647.5  OZR.K21.7400P2.5  
2021-04-23760.00000000OZR.K21.7600C5447.5  OZR.K21.7600P2.5  
2021-04-23780.00000000OZR.K21.7800C5247.5  OZR.K21.7800P2.5  
2021-04-23800.00000000OZR.K21.8000C5047.5  OZR.K21.8000P2.5  
2021-04-23820.00000000OZR.K21.8200C4847.5  OZR.K21.8200P2.5  
2021-04-23840.00000000OZR.K21.8400C4647.5  OZR.K21.8400P2.5  
2021-04-23860.00000000OZR.K21.8600C4447.5  OZR.K21.8600P2.5  
2021-04-23880.00000000OZR.K21.8800C4247.5  OZR.K21.8800P2.5  
2021-04-23900.00000000OZR.K21.9000C4047.5  OZR.K21.9000P2.5  
2021-04-23920.00000000OZR.K21.9200C3847.5  OZR.K21.9200P2.5  
2021-04-23940.00000000OZR.K21.9400C3647.5  OZR.K21.9400P2.5  
2021-04-23960.00000000OZR.K21.9600C3447.5  OZR.K21.9600P2.5  
2021-04-23980.00000000OZR.K21.9800C3247.5  OZR.K21.9800P2.5  
2021-04-231000.00000000OZR.K21.10000C3047.5  OZR.K21.10000P2.5  
2021-04-231020.00000000OZR.K21.10200C2847.5  OZR.K21.10200P2.5  
2021-04-231040.00000000OZR.K21.10400C2647.5  OZR.K21.10400P2.5  
2021-04-231060.00000000OZR.K21.10600C2447.5  OZR.K21.10600P2.5  
2021-04-231080.00000000OZR.K21.10800C2247.5  OZR.K21.10800P2.5  
2021-04-231100.00000000OZR.K21.11000C2050.0  OZR.K21.11000P5.0  
2021-04-231120.00000000OZR.K21.11200C1852.5  OZR.K21.11200P7.5  
2021-04-231140.00000000OZR.K21.11400C1652.5  OZR.K21.11400P10.0  
2021-04-231160.00000000OZR.K21.11600C1457.5  OZR.K21.11600P12.5  
2021-04-231180.00000000OZR.K21.11800C1262.5  OZR.K21.11800P17.5  
2021-04-231200.00000000OZR.K21.12000C1070.0  OZR.K21.12000P25.0  
2021-04-231220.00000000OZR.K21.12200C880.0  OZR.K21.12200P35.0  
2021-04-231240.00000000OZR.K21.12400C700.0  OZR.K21.12400P55.0+82.550
2021-04-231260.00000000OZR.K21.12600C532.5  OZR.K21.12600P87.5  
2021-04-231280.00000000OZR.K21.12800C385.0  OZR.K21.12800P140.00.016
2021-04-231300.00000000OZR.K21.13000C270.0-40.090OZR.K21.13000P225.0 70
2021-04-231320.00000000OZR.K21.13200C187.5-30.060OZR.K21.13200P342.5  
2021-04-231340.00000000OZR.K21.13400C132.5+2.5104OZR.K21.13400P487.5  
2021-04-231360.00000000OZR.K21.13600C100.0-20.020OZR.K21.13600P655.0  
2021-04-231380.00000000OZR.K21.13800C80.0  OZR.K21.13800P835.0  
2021-04-231400.00000000OZR.K21.14000C67.5-7.5109OZR.K21.14000P1022.5  
2021-04-231420.00000000OZR.K21.14200C60.0  OZR.K21.14200P1215.0  
2021-04-231440.00000000OZR.K21.14400C55.0  OZR.K21.14400P1410.0  
2021-04-231460.00000000OZR.K21.14600C50.0  OZR.K21.14600P1605.0  
2021-04-231480.00000000OZR.K21.14800C47.5  OZR.K21.14800P1802.5  
2021-04-231500.00000000OZR.K21.15000C45.0  OZR.K21.15000P2000.0  
2021-04-231520.00000000OZR.K21.15200C42.5  OZR.K21.15200P2197.5  
2021-04-231540.00000000OZR.K21.15400C37.5  OZR.K21.15400P2392.5  
2021-04-231560.00000000OZR.K21.15600C35.0  OZR.K21.15600P2590.0  
2021-04-231580.00000000OZR.K21.15800C30.0  OZR.K21.15800P2785.0  
2021-04-231600.00000000OZR.K21.16000C27.5  OZR.K21.16000P2982.5  
2021-04-231620.00000000OZR.K21.16200C22.5  OZR.K21.16200P3177.5  
2021-04-231640.00000000OZR.K21.16400C20.0  OZR.K21.16400P3375.0  
2021-04-231660.00000000OZR.K21.16600C15.0  OZR.K21.16600P3570.0  
2021-04-231680.00000000OZR.K21.16800C12.5  OZR.K21.16800P3767.5  
2021-04-231700.00000000OZR.K21.17000C10.0  OZR.K21.17000P3965.0  
2021-04-231720.00000000OZR.K21.17200C7.5  OZR.K21.17200P4162.5  
2021-04-231740.00000000OZR.K21.17400C7.5  OZR.K21.17400P4362.5  
2021-04-231760.00000000OZR.K21.17600C5.0  OZR.K21.17600P4560.0  
2021-04-231780.00000000OZR.K21.17800C5.0  OZR.K21.17800P4760.0  
2021-04-231800.00000000OZR.K21.18000C5.0  OZR.K21.18000P4960.0  
2021-04-231820.00000000OZR.K21.18200C2.5  OZR.K21.18200P5157.5  
2021-04-231840.00000000OZR.K21.18400C2.5  OZR.K21.18400P5357.5  
2021-04-231860.00000000OZR.K21.18600C2.5  OZR.K21.18600P5557.5  
2021-04-231880.00000000OZR.K21.18800C2.5  OZR.K21.18800P5757.5  
2021-04-231900.00000000OZR.K21.19000C2.5  OZR.K21.19000P5957.5  
2021-04-231920.00000000OZR.K21.19200C2.5  OZR.K21.19200P6157.5  
2021-04-231940.00000000OZR.K21.19400C2.5  OZR.K21.19400P6357.5  
2021-04-231960.00000000OZR.K21.19600C2.5  OZR.K21.19600P6557.5  
2021-04-231980.00000000OZR.K21.19800C2.5  OZR.K21.19800P6757.5  
2021-04-232000.00000000OZR.K21.20000C2.5  OZR.K21.20000P6957.5  
2021-04-232020.00000000OZR.K21.20200C2.5  OZR.K21.20200P7157.5  
2021-04-232040.00000000OZR.K21.20400C2.5  OZR.K21.20400P7357.5