Options Chain SOYBEANS Mar 2021 (CBOT:ZS.H21)

MarketNameOpenHighLowLastChangePctTime
ZS.H21SOYBEANS Mar 2021854.75858.50852.00857.50+4.25+0.50%08:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-02-19420.00000000OZS.H21.420C435.375  OZS.H21.420P0.250  
2021-02-19440.00000000OZS.H21.440C415.375  OZS.H21.440P0.250  
2021-02-19460.00000000OZS.H21.460C395.375  OZS.H21.460P0.250  
2021-02-19480.00000000OZS.H21.480C375.500  OZS.H21.480P0.375  
2021-02-19500.00000000OZS.H21.500C355.500  OZS.H21.500P0.375  
2021-02-19520.00000000OZS.H21.520C335.625  OZS.H21.520P0.500  
2021-02-19540.00000000OZS.H21.540C315.625  OZS.H21.540P0.375+0.250 
2021-02-19560.00000000OZS.H21.560C295.750  OZS.H21.560P0.500  
2021-02-19580.00000000OZS.H21.580C275.750  OZS.H21.580P0.625  
2021-02-19600.00000000OZS.H21.600C255.750  OZS.H21.600P1.000+0.37510
2021-02-19620.00000000OZS.H21.620C235.750  OZS.H21.620P1.250+0.125 
2021-02-19640.00000000OZS.H21.640C215.875  OZS.H21.640P0.750  
2021-02-19660.00000000OZS.H21.660C196.125  OZS.H21.660P1.000  
2021-02-19680.00000000OZS.H21.680C176.750  OZS.H21.680P1.625  
2021-02-19700.00000000OZS.H21.700C157.875  OZS.H21.700P2.625  
2021-02-19720.00000000OZS.H21.720C139.500  OZS.H21.720P4.375  
2021-02-19740.00000000OZS.H21.740C122.125  OZS.H21.740P7.000  
2021-02-19760.00000000OZS.H21.760C105.750  OZS.H21.760P10.250-1.625 
2021-02-19780.00000000OZS.H21.780C82.000+5.000 OZS.H21.780P13.750-1.000 
2021-02-19800.00000000OZS.H21.800C76.875  OZS.H21.800P21.000+1.625163
2021-02-19820.00000000OZS.H21.820C64.500  OZS.H21.820P27.500-2.500387
2021-02-19840.00000000OZS.H21.840C46.750-0.25037OZS.H21.840P39.500+2.125181
2021-02-19860.00000000OZS.H21.860C40.500+0.50010OZS.H21.860P48.625-3.00013
2021-02-19880.00000000OZS.H21.880C36.375  OZS.H21.880P60.000+3.375 
2021-02-19900.00000000OZS.H21.900C24.250-0.2502145OZS.H21.900P90.000-2.625172
2021-02-19920.00000000OZS.H21.920C22.0000.000802OZS.H21.920P101.000-5.375227
2021-02-19940.00000000OZS.H21.940C18.375+1.375131OZS.H21.940P105.125+5.375123
2021-02-19960.00000000OZS.H21.960C15.375+0.250378OZS.H21.960P121.625 2
2021-02-19980.00000000OZS.H21.980C13.000+0.6251OZS.H21.980P139.000  
2021-02-191000.00000000OZS.H21.1000C11.000+0.3752115OZS.H21.1000P156.750  
2021-02-191020.00000000OZS.H21.1020C9.625-0.375246OZS.H21.1020P175.125  
2021-02-191040.00000000OZS.H21.1040C7.875+0.1252OZS.H21.1040P193.750  
2021-02-191060.00000000OZS.H21.1060C7.500+0.500302OZS.H21.1060P212.500  
2021-02-191080.00000000OZS.H21.1080C6.875  OZS.H21.1080P231.500  
2021-02-191100.00000000OZS.H21.1100C5.2500.000755OZS.H21.1100P250.625  
2021-02-191120.00000000OZS.H21.1120C5.125  OZS.H21.1120P269.750  
2021-02-191140.00000000OZS.H21.1140C4.375  OZS.H21.1140P289.000  
2021-02-191160.00000000OZS.H21.1160C3.750  OZS.H21.1160P308.375  
2021-02-191180.00000000OZS.H21.1180C3.250-1.5002OZS.H21.1180P327.750  
2021-02-191200.00000000OZS.H21.1200C3.750-0.50012OZS.H21.1200P347.375  
2021-02-191220.00000000OZS.H21.1220C2.375  OZS.H21.1220P367.000  
2021-02-191240.00000000OZS.H21.1240C2.125  OZS.H21.1240P386.625  
2021-02-191260.00000000OZS.H21.1260C1.875  OZS.H21.1260P406.375  
2021-02-191280.00000000OZS.H21.1280C1.625  OZS.H21.1280P426.250  
2021-02-191300.00000000OZS.H21.1300C1.500  OZS.H21.1300P446.125  
2021-02-191320.00000000OZS.H21.1320C1.375  OZS.H21.1320P465.875  
2021-02-191340.00000000OZS.H21.1340C1.250  OZS.H21.1340P485.750  
2021-02-191360.00000000OZS.H21.1360C1.125  OZS.H21.1360P505.625  
2021-02-191380.00000000OZS.H21.1380C1.000  OZS.H21.1380P525.625  
2021-02-191400.00000000OZS.H21.1400C1.000  OZS.H21.1400P545.500  
2021-02-191420.00000000OZS.H21.1420C0.875  OZS.H21.1420P565.375  
2021-02-191440.00000000OZS.H21.1440C0.875  OZS.H21.1440P585.375  
2021-02-191460.00000000OZS.H21.1460C0.750  OZS.H21.1460P605.250