Options Chain SOYBEANS Jan 2022 (CBOT:ZS.F22)

MarketNameOpenHighLowLastChangePctTime
ZS.F22SOYBEANS Jan 20221241.501244.751235.001237.25-5.00-0.40%22:42add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-12-23460.00000000OZS.F22.460C781.625-59.6251OZS.F22.460P0.125  
2021-12-23480.00000000OZS.F22.480C761.625-59.5001OZS.F22.480P0.125  
2021-12-23500.00000000OZS.F22.500C741.625  OZS.F22.500P0.125 1
2021-12-23520.00000000OZS.F22.520C721.625  OZS.F22.520P0.125  
2021-12-23540.00000000OZS.F22.540C701.625  OZS.F22.540P0.125  
2021-12-23560.00000000OZS.F22.560C681.625  OZS.F22.560P0.125  
2021-12-23580.00000000OZS.F22.580C661.625  OZS.F22.580P0.125  
2021-12-23600.00000000OZS.F22.600C641.625+74.8752OZS.F22.600P0.125  
2021-12-23620.00000000OZS.F22.620C621.625  OZS.F22.620P0.125  
2021-12-23640.00000000OZS.F22.640C601.625  OZS.F22.640P0.125  
2021-12-23660.00000000OZS.F22.660C581.625  OZS.F22.660P0.125  
2021-12-23680.00000000OZS.F22.680C561.625  OZS.F22.680P0.125-0.12521
2021-12-23700.00000000OZS.F22.700C541.625  OZS.F22.700P0.125  
2021-12-23720.00000000OZS.F22.720C521.625  OZS.F22.720P0.1250.00016
2021-12-23740.00000000OZS.F22.740C501.625  OZS.F22.740P0.125-0.12527
2021-12-23760.00000000OZS.F22.760C481.625  OZS.F22.760P0.125-1.00028
2021-12-23780.00000000OZS.F22.780C461.625  OZS.F22.780P0.125+0.12524
2021-12-23800.00000000OZS.F22.800C441.625  OZS.F22.800P0.125-0.125572
2021-12-23820.00000000OZS.F22.820C421.625  OZS.F22.820P0.125-0.12532
2021-12-23840.00000000OZS.F22.840C401.625  OZS.F22.840P0.1250.00093
2021-12-23860.00000000OZS.F22.860C381.625  OZS.F22.860P0.125-0.12541
2021-12-23880.00000000OZS.F22.880C361.625  OZS.F22.880P0.125-0.12583
2021-12-23900.00000000OZS.F22.900C341.625  OZS.F22.900P0.125-0.125714
2021-12-23920.00000000OZS.F22.920C321.625  OZS.F22.920P0.125-0.12568
2021-12-23940.00000000OZS.F22.940C301.625  OZS.F22.940P0.1250.000262
2021-12-23960.00000000OZS.F22.960C282.250-10.62525OZS.F22.960P0.1250.000190
2021-12-23980.00000000OZS.F22.980C261.625  OZS.F22.980P0.1250.000341
2021-12-231000.00000000OZS.F22.1000C241.625+12.500270OZS.F22.1000P0.125-0.125836
2021-12-231020.00000000OZS.F22.1020C221.750  OZS.F22.1020P0.250+0.125267
2021-12-231040.00000000OZS.F22.1040C201.750 4OZS.F22.1040P0.250-0.125400
2021-12-231060.00000000OZS.F22.1060C181.875-18.8751OZS.F22.1060P0.3750.000318
2021-12-231080.00000000OZS.F22.1080C162.125-11.12521OZS.F22.1080P0.500+0.375369
2021-12-231100.00000000OZS.F22.1100C148.750-4.625310OZS.F22.1100P0.750+0.1253090
2021-12-231120.00000000OZS.F22.1120C122.500+21.1257OZS.F22.1120P0.875-0.1251361
2021-12-231140.00000000OZS.F22.1140C103.125-11.125138OZS.F22.1140P1.5000.0002291
2021-12-231160.00000000OZS.F22.1160C97.375+2.375118OZS.F22.1160P2.2500.0002904
2021-12-231180.00000000OZS.F22.1180C71.750-4.750829OZS.F22.1180P4.250+0.5006308
2021-12-231200.00000000OZS.F22.1200C51.125-8.1251132OZS.F22.1200P7.500+1.0008056
2021-12-231220.00000000OZS.F22.1220C37.625-6.3751158OZS.F22.1220P13.625+2.3752870
2021-12-231240.00000000OZS.F22.1240C23.875-0.3752432OZS.F22.1240P21.500-0.1253703
2021-12-231260.00000000OZS.F22.1260C13.625-1.6253506OZS.F22.1260P33.250+4.8752731
2021-12-231280.00000000OZS.F22.1280C8.750-0.2504259OZS.F22.1280P46.875+6.1251871
2021-12-231300.00000000OZS.F22.1300C4.500-0.7509762OZS.F22.1300P62.875+7.2502126
2021-12-231320.00000000OZS.F22.1320C3.000-2.0004722OZS.F22.1320P80.625+8.375532
2021-12-231340.00000000OZS.F22.1340C1.750-1.1252965OZS.F22.1340P99.500+9.3751171
2021-12-231360.00000000OZS.F22.1360C1.250-0.6252917OZS.F22.1360P108.875-0.250853
2021-12-231380.00000000OZS.F22.1380C1.000+0.1253146OZS.F22.1380P134.000+5.375558
2021-12-231400.00000000OZS.F22.1400C0.625-0.3755277OZS.F22.1400P149.250+1.0001011
2021-12-231420.00000000OZS.F22.1420C0.500-0.250962OZS.F22.1420P169.375+1.375330
2021-12-231440.00000000OZS.F22.1440C0.375-0.250796OZS.F22.1440P189.875+2.00092
2021-12-231460.00000000OZS.F22.1460C0.375-0.125738OZS.F22.1460P217.875+10.125113
2021-12-231480.00000000OZS.F22.1480C0.250-0.125188OZS.F22.1480P232.125+4.50028
2021-12-231500.00000000OZS.F22.1500C0.250-0.1253089OZS.F22.1500P257.750+10.250167
2021-12-231520.00000000OZS.F22.1520C0.1250.000421OZS.F22.1520P273.750+6.25015
2021-12-231540.00000000OZS.F22.1540C0.125+0.125411OZS.F22.1540P298.625-4.3755
2021-12-231560.00000000OZS.F22.1560C0.1250.000149OZS.F22.1560P318.625  
2021-12-231580.00000000OZS.F22.1580C0.125+0.125431OZS.F22.1580P323.500-3.875 
2021-12-231600.00000000OZS.F22.1600C0.1250.0003420OZS.F22.1600P358.625-3.87549
2021-12-231620.00000000OZS.F22.1620C0.1250.000300OZS.F22.1620P378.625-4.0001
2021-12-231640.00000000OZS.F22.1640C0.125+0.125356OZS.F22.1640P398.625  
2021-12-231660.00000000OZS.F22.1660C0.1250.000167OZS.F22.1660P418.625  
2021-12-231680.00000000OZS.F22.1680C0.125+0.125141OZS.F22.1680P438.625  
2021-12-231700.00000000OZS.F22.1700C0.125+0.125339OZS.F22.1700P458.625  
2021-12-231720.00000000OZS.F22.1720C0.1250.000306OZS.F22.1720P478.625  
2021-12-231740.00000000OZS.F22.1740C0.125+0.125147OZS.F22.1740P498.625  
2021-12-231760.00000000OZS.F22.1760C0.125+0.125144OZS.F22.1760P518.625  
2021-12-231780.00000000OZS.F22.1780C0.125-0.125260OZS.F22.1780P538.625  
2021-12-231800.00000000OZS.F22.1800C0.125+0.125917OZS.F22.1800P558.625 30
2021-12-231820.00000000OZS.F22.1820C0.125+0.125121OZS.F22.1820P578.625  
2021-12-231840.00000000OZS.F22.1840C0.1250.00029OZS.F22.1840P598.625  
2021-12-231860.00000000OZS.F22.1860C0.125-0.12554OZS.F22.1860P618.625  
2021-12-231880.00000000OZS.F22.1880C0.1250.000114OZS.F22.1880P638.625  
2021-12-231900.00000000OZS.F22.1900C0.125-0.250353OZS.F22.1900P658.625  
2021-12-231920.00000000OZS.F22.1920C0.1250.00028OZS.F22.1920P678.625  
2021-12-231940.00000000OZS.F22.1940C0.125+0.7501048OZS.F22.1940P698.625  
2021-12-231960.00000000OZS.F22.1960C0.125+0.25030OZS.F22.1960P718.625  
2021-12-231980.00000000OZS.F22.1980C0.1250.00038OZS.F22.1980P738.625  
2021-12-232000.00000000OZS.F22.2000C0.125+0.25087OZS.F22.2000P758.625  
2021-12-232020.00000000OZS.F22.2020C0.125-0.62517OZS.F22.2020P778.625+26.1251
2021-12-232040.00000000OZS.F22.2040C0.125-0.12536OZS.F22.2040P798.625  
2021-12-232060.00000000OZS.F22.2060C0.125-0.37541OZS.F22.2060P818.625  
2021-12-232080.00000000OZS.F22.2080C0.1250.00052OZS.F22.2080P838.625  
2021-12-232100.00000000OZS.F22.2100C0.125-0.37539OZS.F22.2100P858.625  
2021-12-232120.00000000OZS.F22.2120C0.125 43OZS.F22.2120P878.625  
2021-12-232140.00000000OZS.F22.2140C0.125-0.12515OZS.F22.2140P898.625  
2021-12-232160.00000000OZS.F22.2160C0.125-0.25027OZS.F22.2160P918.625  
2021-12-232180.00000000OZS.F22.2180C0.125+0.1255OZS.F22.2180P938.625