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

MarketNameOpenHighLowLastChangePctTime
ZS.H21SOYBEANS Mar 20211418.751418.751418.751410.75+8.25+0.58%21:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-02-19420.00000000OZS.H21.420C957.25-2.505OZS.H21.420P0.125  
2021-02-19440.00000000OZS.H21.440C937.250  OZS.H21.440P0.125  
2021-02-19460.00000000OZS.H21.460C917.250  OZS.H21.460P0.125  
2021-02-19480.00000000OZS.H21.480C897.250  OZS.H21.480P0.125  
2021-02-19500.00000000OZS.H21.500C877.250  OZS.H21.500P0.125  
2021-02-19520.00000000OZS.H21.520C857.250  OZS.H21.520P0.125  
2021-02-19540.00000000OZS.H21.540C837.250  OZS.H21.540P0.125+0.12540
2021-02-19560.00000000OZS.H21.560C817.250  OZS.H21.560P0.125  
2021-02-19580.00000000OZS.H21.580C797.250  OZS.H21.580P0.1250.00020
2021-02-19600.00000000OZS.H21.600C777.250  OZS.H21.600P0.1250.00082
2021-02-19620.00000000OZS.H21.620C757.250  OZS.H21.620P0.125+0.12520
2021-02-19640.00000000OZS.H21.640C737.250  OZS.H21.640P0.125+0.12555
2021-02-19660.00000000OZS.H21.660C717.250-14.0002OZS.H21.660P0.125-0.12596
2021-02-19680.00000000OZS.H21.680C697.250  OZS.H21.680P0.1250.000121
2021-02-19700.00000000OZS.H21.700C677.250 20OZS.H21.700P0.125+0.12514
2021-02-19720.00000000OZS.H21.720C657.250-17.3754OZS.H21.720P0.125+0.12586
2021-02-19740.00000000OZS.H21.740C637.250+7.7506OZS.H21.740P0.1250.000477
2021-02-19760.00000000OZS.H21.760C617.250 8OZS.H21.760P0.1250.000200
2021-02-19780.00000000OZS.H21.780C597.250+5.2507OZS.H21.780P0.1250.0003096
2021-02-19800.00000000OZS.H21.800C577.250-17.1256OZS.H21.800P0.1250.0005544
2021-02-19820.00000000OZS.H21.820C557.250+5.37526OZS.H21.820P0.1250.00011918
2021-02-19840.00000000OZS.H21.840C537.250-0.875191OZS.H21.840P0.125+0.1251927
2021-02-19860.00000000OZS.H21.860C517.250+2.62564OZS.H21.860P0.1250.0002177
2021-02-19870.00000000OZS.H21.870C507.250  OZS.H21.870P0.1250.000125
2021-02-19880.00000000OZS.H21.880C497.250+10.625263OZS.H21.880P0.1250.0001675
2021-02-19890.00000000OZS.H21.890C487.250  OZS.H21.890P0.125-0.125112
2021-02-19900.00000000OZS.H21.900C477.250+20.250929OZS.H21.900P0.1250.0009414
2021-02-19910.00000000OZS.H21.910C467.250 1OZS.H21.910P0.125-0.12568
2021-02-19920.00000000OZS.H21.920C457.250-27.875737OZS.H21.920P0.125+0.1251433
2021-02-19930.00000000OZS.H21.930C447.250  OZS.H21.930P0.125-0.12570
2021-02-19940.00000000OZS.H21.940C437.250-18.3751158OZS.H21.940P0.1250.0005225
2021-02-19950.00000000OZS.H21.950C427.250-1.3751OZS.H21.950P0.125-0.125331
2021-02-19960.00000000OZS.H21.960C417.250-11.8752648OZS.H21.960P0.1250.0003879
2021-02-19970.00000000OZS.H21.970C407.250-9.75010OZS.H21.970P0.1250.000431
2021-02-19980.00000000OZS.H21.980C397.250+15.7501268OZS.H21.980P0.1250.0002228
2021-02-19990.00000000OZS.H21.990C387.250+15.8751OZS.H21.990P0.1250.000167
2021-02-191000.00000000OZS.H21.1000C377.250-6.3755037OZS.H21.1000P0.1250.0004373
2021-02-191010.00000000OZS.H21.1010C367.250+5.6256OZS.H21.1010P0.125+0.125394
2021-02-191020.00000000OZS.H21.1020C357.250+0.5001671OZS.H21.1020P0.1250.0004127
2021-02-191030.00000000OZS.H21.1030C347.250+2.6258OZS.H21.1030P0.1250.000271
2021-02-191040.00000000OZS.H21.1040C337.250+3.3753040OZS.H21.1040P0.1250.0003641
2021-02-191050.00000000OZS.H21.1050C327.250+19.62548OZS.H21.1050P0.1250.0001200
2021-02-191060.00000000OZS.H21.1060C317.250+5.1253141OZS.H21.1060P0.1250.0002453
2021-02-191070.00000000OZS.H21.1070C307.250  OZS.H21.1070P0.125-0.125275
2021-02-191080.00000000OZS.H21.1080C297.250+5.1253173OZS.H21.1080P0.1250.0004957
2021-02-191090.00000000OZS.H21.1090C287.250+12.7506OZS.H21.1090P0.125-0.2501670
2021-02-191100.00000000OZS.H21.1100C277.250+2.0002666OZS.H21.1100P0.1250.0008392
2021-02-191110.00000000OZS.H21.1110C267.250+4.875162OZS.H21.1110P0.125+0.125917
2021-02-191120.00000000OZS.H21.1120C257.250+4.8752734OZS.H21.1120P0.1250.0002068
2021-02-191130.00000000OZS.H21.1130C247.250+8.750166OZS.H21.1130P0.1250.0001514
2021-02-191140.00000000OZS.H21.1140C237.250+10.8753031OZS.H21.1140P0.1250.0007796
2021-02-191150.00000000OZS.H21.1150C227.250+4.125459OZS.H21.1150P0.1250.0003572
2021-02-191160.00000000OZS.H21.1160C217.250+2.7504919OZS.H21.1160P0.1250.0003737
2021-02-191170.00000000OZS.H21.1170C207.250+2.375834OZS.H21.1170P0.125-0.1251779
2021-02-191180.00000000OZS.H21.1180C197.250+3.0001662OZS.H21.1180P0.1250.0002815
2021-02-191190.00000000OZS.H21.1190C187.250+4.750733OZS.H21.1190P0.125-0.1253395
2021-02-191200.00000000OZS.H21.1200C177.250+2.3759258OZS.H21.1200P0.1250.0007705
2021-02-191210.00000000OZS.H21.1210C167.250+9.875652OZS.H21.1210P0.125+0.1252668
2021-02-191220.00000000OZS.H21.1220C157.250+5.2501914OZS.H21.1220P0.1250.0001989
2021-02-191230.00000000OZS.H21.1230C147.250+1.250907OZS.H21.1230P0.1250.0001576
2021-02-191240.00000000OZS.H21.1240C137.250+10.0003299OZS.H21.1240P0.1250.0004575
2021-02-191250.00000000OZS.H21.1250C127.250+0.8753078OZS.H21.1250P0.125-0.2505151
2021-02-191260.00000000OZS.H21.1260C117.250+2.7503394OZS.H21.1260P0.1250.0005467
2021-02-191270.00000000OZS.H21.1270C107.250-7.0001433OZS.H21.1270P0.1250.0002951
2021-02-191280.00000000OZS.H21.1280C97.250-10.6253143OZS.H21.1280P0.1250.0004496
2021-02-191290.00000000OZS.H21.1290C87.250-1.0002723OZS.H21.1290P0.1250.0002244
2021-02-191300.00000000OZS.H21.1300C77.250+2.0007549OZS.H21.1300P0.125-0.12510369
2021-02-191310.00000000OZS.H21.1310C67.250+11.0001216OZS.H21.1310P0.125-0.2503969
2021-02-191320.00000000OZS.H21.1320C57.250+4.6252621OZS.H21.1320P0.125-0.1255660
2021-02-191330.00000000OZS.H21.1330C47.250-9.0001203OZS.H21.1330P0.5000.0003191
2021-02-191340.00000000OZS.H21.1340C37.250+3.3752132OZS.H21.1340P0.125-0.7505506
2021-02-191350.00000000OZS.H21.1350C27.250-0.5003096OZS.H21.1350P0.125-0.8755206
2021-02-191360.00000000OZS.H21.1360C17.250+1.0003544OZS.H21.1360P0.125-1.7504601
2021-02-191370.00000000OZS.H21.1370C7.250-1.3752434OZS.H21.1370P4.000-3.3756325
2021-02-191380.00000000OZS.H21.1380C0.125-3.3753312OZS.H21.1380P2.750-6.5003261
2021-02-191390.00000000OZS.H21.1390C1.625-1.6252143OZS.H21.1390P12.750-8.0002508
2021-02-191400.00000000OZS.H21.1400C0.125-0.75010966OZS.H21.1400P22.750-4.8753187
2021-02-191410.00000000OZS.H21.1410C0.125-0.6253286OZS.H21.1410P32.750-5.7501233
2021-02-191420.00000000OZS.H21.1420C0.125-0.2504359OZS.H21.1420P42.750-12.3755860
2021-02-191430.00000000OZS.H21.1430C0.500+0.2502489OZS.H21.1430P52.750+12.750566
2021-02-191440.00000000OZS.H21.1440C0.125-0.1252806OZS.H21.1440P62.750-2.250172
2021-02-191450.00000000OZS.H21.1450C0.1250.0005322OZS.H21.1450P72.750-13.375337
2021-02-191460.00000000OZS.H21.1460C0.125-0.2501954OZS.H21.1460P82.750-9.50088
2021-02-191470.00000000OZS.H21.1470C0.125-0.2501667OZS.H21.1470P92.750-9.62568
2021-02-191480.00000000OZS.H21.1480C0.1250.0002550OZS.H21.1480P102.750-9.87564
2021-02-191490.00000000OZS.H21.1490C0.1250.0001161OZS.H21.1490P112.750-4.500207
2021-02-191500.00000000OZS.H21.1500C0.125+0.1257757OZS.H21.1500P122.750-5.750435
2021-02-191510.00000000OZS.H21.1510C0.125-0.125983OZS.H21.1510P132.750+11.7509
2021-02-191520.00000000OZS.H21.1520C0.1250.0001625OZS.H21.1520P142.750-6.37575
2021-02-191530.00000000OZS.H21.1530C0.125-0.125869OZS.H21.1530P152.750-1.62512
2021-02-191540.00000000OZS.H21.1540C0.125-0.750969OZS.H21.1540P162.750+4.50033
2021-02-191550.00000000OZS.H21.1550C0.1250.0002275OZS.H21.1550P172.750-9.75017
2021-02-191560.00000000OZS.H21.1560C0.125-0.1251115OZS.H21.1560P182.750-2.875159
2021-02-191570.00000000OZS.H21.1570C0.125+0.125557OZS.H21.1570P192.750-10.37518
2021-02-191580.00000000OZS.H21.1580C0.125-0.2501026OZS.H21.1580P202.750-12.6256
2021-02-191590.00000000OZS.H21.1590C0.1250.000834OZS.H21.1590P212.750-3.8754
2021-02-191600.00000000OZS.H21.1600C0.1250.0004255OZS.H21.1600P222.750-2.50042
2021-02-191610.00000000OZS.H21.1610C0.125-0.125443OZS.H21.1610P232.750-0.2509
2021-02-191620.00000000OZS.H21.1620C0.1250.000363OZS.H21.1620P242.750-5.50015
2021-02-191630.00000000OZS.H21.1630C0.1250.000219OZS.H21.1630P252.750-4.12510
2021-02-191640.00000000OZS.H21.1640C0.1250.000607OZS.H21.1640P262.750-5.75010
2021-02-191650.00000000OZS.H21.1650C0.125-0.125651OZS.H21.1650P272.750-3.5005
2021-02-191660.00000000OZS.H21.1660C0.1250.000191OZS.H21.1660P282.750  
2021-02-191670.00000000OZS.H21.1670C0.1250.000251OZS.H21.1670P292.750 5
2021-02-191680.00000000OZS.H21.1680C0.125+0.125191OZS.H21.1680P302.750-19.7506
2021-02-191690.00000000OZS.H21.1690C0.125-0.500218OZS.H21.1690P312.750+343.50053
2021-02-191700.00000000OZS.H21.1700C0.1250.0006193OZS.H21.1700P322.750+2.00055
2021-02-191710.00000000OZS.H21.1710C0.125-0.125115OZS.H21.1710P332.750+5.0005
2021-02-191720.00000000OZS.H21.1720C0.125-1.250176OZS.H21.1720P342.750 50
2021-02-191730.00000000OZS.H21.1730C0.125-1.25026OZS.H21.1730P352.750-16.8751
2021-02-191740.00000000OZS.H21.1740C0.125+0.125303OZS.H21.1740P362.750-5.50073
2021-02-191750.00000000OZS.H21.1750C0.1250.000187OZS.H21.1750P372.750-12.8752
2021-02-191760.00000000OZS.H21.1760C0.1250.000206OZS.H21.1760P382.750-4.6255
2021-02-191770.00000000OZS.H21.1770C0.1250.00093OZS.H21.1770P392.750+342.3751
2021-02-191780.00000000OZS.H21.1780C0.125-0.125286OZS.H21.1780P402.750-4.75037
2021-02-191800.00000000OZS.H21.1800C0.1250.000214OZS.H21.1800P422.750-4.37552
2021-02-191820.00000000OZS.H21.1820C0.125-0.750195OZS.H21.1820P442.750  
2021-02-191840.00000000OZS.H21.1840C0.125-0.375135OZS.H21.1840P462.750  
2021-02-191860.00000000OZS.H21.1860C0.1250.000101OZS.H21.1860P482.750  
2021-02-191880.00000000OZS.H21.1880C0.125-0.37565OZS.H21.1880P502.750 5
2021-02-191900.00000000OZS.H21.1900C0.125-0.125295OZS.H21.1900P522.750  
2021-02-191920.00000000OZS.H21.1920C0.125  OZS.H21.1920P542.750  
2021-02-191940.00000000OZS.H21.1940C0.125  OZS.H21.1940P562.750  
2021-02-191960.00000000OZS.H21.1960C0.125-0.25019OZS.H21.1960P582.750  
2021-02-191980.00000000OZS.H21.1980C0.125 123OZS.H21.1980P602.750  
2021-02-192000.00000000OZS.H21.2000C0.125  OZS.H21.2000P622.750  
2021-02-192020.00000000OZS.H21.2020C0.125  OZS.H21.2020P642.750  
2021-02-192040.00000000OZS.H21.2040C0.125  OZS.H21.2040P662.750  
2021-02-192060.00000000OZS.H21.2060C0.125-0.12519OZS.H21.2060P682.750  
2021-02-192080.00000000OZS.H21.2080C0.125  OZS.H21.2080P702.750  
2021-02-192100.00000000OZS.H21.2100C0.125  OZS.H21.2100P722.750  
2021-02-192120.00000000OZS.H21.2120C0.125  OZS.H21.2120P742.750  
2021-02-192140.00000000OZS.H21.2140C0.125  OZS.H21.2140P762.750  
2021-02-192160.00000000OZS.H21.2160C0.125  OZS.H21.2160P782.750