Options Chain SOYBEANS May 2021 (CBOT:ZS.K21)

MarketNameOpenHighLowLastChangePctTime
ZS.K21SOYBEANS May 20211625.001625.001620.751603.75+3.75+0.23%10:23add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-04-23420.00000000OZS.K21.420C1119.750+13.3759OZS.K21.420P0.125  
2021-04-23440.00000000OZS.K21.440C1099.750  OZS.K21.440P0.125  
2021-04-23460.00000000OZS.K21.460C1079.750  OZS.K21.460P0.125  
2021-04-23480.00000000OZS.K21.480C1059.750  OZS.K21.480P0.125  
2021-04-23500.00000000OZS.K21.500C1039.750+12.37518OZS.K21.500P0.125  
2021-04-23520.00000000OZS.K21.520C1019.750  OZS.K21.520P0.125  
2021-04-23540.00000000OZS.K21.540C999.750  OZS.K21.540P0.125  
2021-04-23560.00000000OZS.K21.560C979.750  OZS.K21.560P0.125  
2021-04-23580.00000000OZS.K21.580C959.750  OZS.K21.580P0.125  
2021-04-23600.00000000OZS.K21.600C939.750+70.12518OZS.K21.600P0.125  
2021-04-23620.00000000OZS.K21.620C919.750  OZS.K21.620P0.125  
2021-04-23640.00000000OZS.K21.640C899.750  OZS.K21.640P0.125  
2021-04-23660.00000000OZS.K21.660C879.750  OZS.K21.660P0.125  
2021-04-23680.00000000OZS.K21.680C859.750  OZS.K21.680P0.125  
2021-04-23700.00000000OZS.K21.700C839.750  OZS.K21.700P0.1250.00050
2021-04-23720.00000000OZS.K21.720C819.750+5.6255OZS.K21.720P0.1250.00050
2021-04-23740.00000000OZS.K21.740C799.750  OZS.K21.740P0.1250.000127
2021-04-23760.00000000OZS.K21.760C779.750-10.0007OZS.K21.760P0.125+0.12595
2021-04-23780.00000000OZS.K21.780C759.750+1.1254OZS.K21.780P0.1250.000471
2021-04-23800.00000000OZS.K21.800C739.750+7.5004OZS.K21.800P0.125-0.125534
2021-04-23820.00000000OZS.K21.820C719.750  OZS.K21.820P0.1250.000464
2021-04-23840.00000000OZS.K21.840C699.750+1.1258OZS.K21.840P0.125+0.125566
2021-04-23860.00000000OZS.K21.860C679.750+20.000205OZS.K21.860P0.1250.0004373
2021-04-23880.00000000OZS.K21.880C659.750+6.125133OZS.K21.880P0.1250.0001025
2021-04-23900.00000000OZS.K21.900C639.750+6.625771OZS.K21.900P0.1250.0001253
2021-04-23920.00000000OZS.K21.920C619.750+39.875208OZS.K21.920P0.1250.000667
2021-04-23940.00000000OZS.K21.940C599.750+24.375112OZS.K21.940P0.1250.0001531
2021-04-23960.00000000OZS.K21.960C579.750+28.50040OZS.K21.960P0.1250.0003995
2021-04-23980.00000000OZS.K21.980C559.750+42.250648OZS.K21.980P0.1250.000910
2021-04-23990.00000000OZS.K21.990C549.750-13.1258OZS.K21.990P0.1250.000113
2021-04-231000.00000000OZS.K21.1000C539.750+17.125653OZS.K21.1000P0.1250.0002529
2021-04-231010.00000000OZS.K21.1010C529.750  OZS.K21.1010P0.1250.000131
2021-04-231020.00000000OZS.K21.1020C519.750+21.375271OZS.K21.1020P0.125-0.125895
2021-04-231030.00000000OZS.K21.1030C509.750  OZS.K21.1030P0.125 19
2021-04-231040.00000000OZS.K21.1040C499.750+15.0002704OZS.K21.1040P0.125-0.1251711
2021-04-231050.00000000OZS.K21.1050C489.750 5OZS.K21.1050P0.125+0.125975
2021-04-231060.00000000OZS.K21.1060C479.750+30.750769OZS.K21.1060P0.1250.0001965
2021-04-231070.00000000OZS.K21.1070C469.750 7OZS.K21.1070P0.1250.000841
2021-04-231080.00000000OZS.K21.1080C459.750+17.000521OZS.K21.1080P0.125-0.1251475
2021-04-231090.00000000OZS.K21.1090C449.750  OZS.K21.1090P0.125-0.125216
2021-04-231100.00000000OZS.K21.1100C439.750+31.6251072OZS.K21.1100P0.125+0.1251185
2021-04-231110.00000000OZS.K21.1110C429.750+15.5005OZS.K21.1110P0.125-0.250115
2021-04-231120.00000000OZS.K21.1120C419.750+19.1251297OZS.K21.1120P0.125-0.3751387
2021-04-231130.00000000OZS.K21.1130C409.750+21.37521OZS.K21.1130P0.125-0.125217
2021-04-231140.00000000OZS.K21.1140C399.750+21.1251252OZS.K21.1140P0.1250.0002003
2021-04-231150.00000000OZS.K21.1150C389.750-21.2507OZS.K21.1150P0.1250.000383
2021-04-231160.00000000OZS.K21.1160C379.750-7.3751307OZS.K21.1160P0.1250.0001605
2021-04-231170.00000000OZS.K21.1170C369.750+12.0005OZS.K21.1170P0.125-0.250315
2021-04-231180.00000000OZS.K21.1180C359.750+8.625706OZS.K21.1180P0.125+0.1251605
2021-04-231190.00000000OZS.K21.1190C349.750-15.25013OZS.K21.1190P0.125+0.125426
2021-04-231200.00000000OZS.K21.1200C339.750+38.6252024OZS.K21.1200P0.1250.0006207
2021-04-231210.00000000OZS.K21.1210C329.750-9.25026OZS.K21.1210P0.1250.000360
2021-04-231220.00000000OZS.K21.1220C319.750+50.8752101OZS.K21.1220P0.1250.0003139
2021-04-231230.00000000OZS.K21.1230C309.750+9.37513OZS.K21.1230P0.1250.000654
2021-04-231240.00000000OZS.K21.1240C299.750-3.1251164OZS.K21.1240P0.1250.0002319
2021-04-231250.00000000OZS.K21.1250C289.750+11.5008OZS.K21.1250P0.1250.0001120
2021-04-231260.00000000OZS.K21.1260C279.750+41.375937OZS.K21.1260P0.1250.0003768
2021-04-231270.00000000OZS.K21.1270C269.750+23.75012OZS.K21.1270P0.125-0.125620
2021-04-231280.00000000OZS.K21.1280C259.750-20.3752501OZS.K21.1280P0.1250.0003214
2021-04-231290.00000000OZS.K21.1290C249.750+19.25025OZS.K21.1290P0.1250.000587
2021-04-231300.00000000OZS.K21.1300C239.750-8.1252567OZS.K21.1300P0.1250.0006240
2021-04-231310.00000000OZS.K21.1310C229.750+16.87546OZS.K21.1310P0.1250.0002005
2021-04-231320.00000000OZS.K21.1320C219.750+5.6252127OZS.K21.1320P0.1250.0004807
2021-04-231330.00000000OZS.K21.1330C209.750+23.375203OZS.K21.1330P0.1250.0001677
2021-04-231340.00000000OZS.K21.1340C199.750+16.3752473OZS.K21.1340P0.125-0.1255262
2021-04-231350.00000000OZS.K21.1350C189.750+29.500567OZS.K21.1350P0.1250.0003518
2021-04-231360.00000000OZS.K21.1360C179.750+8.7502154OZS.K21.1360P0.1250.0005434
2021-04-231370.00000000OZS.K21.1370C169.750-16.2502169OZS.K21.1370P0.125-0.1253980
2021-04-231380.00000000OZS.K21.1380C159.750-10.5004448OZS.K21.1380P0.125-0.2508393
2021-04-231390.00000000OZS.K21.1390C149.750+4.2501396OZS.K21.1390P0.125-0.3751970
2021-04-231400.00000000OZS.K21.1400C139.750-0.5004306OZS.K21.1400P0.125-0.1259470
2021-04-231410.00000000OZS.K21.1410C129.750-1.2502281OZS.K21.1410P0.1250.0002844
2021-04-231420.00000000OZS.K21.1420C119.750+7.3754236OZS.K21.1420P0.125-0.1257415
2021-04-231430.00000000OZS.K21.1430C109.750-4.7501607OZS.K21.1430P0.125-0.1253104
2021-04-231440.00000000OZS.K21.1440C99.7500.0003232OZS.K21.1440P0.125-0.2502030
2021-04-231450.00000000OZS.K21.1450C89.750+8.5002077OZS.K21.1450P0.1250.0001183
2021-04-231460.00000000OZS.K21.1460C79.750+5.6252927OZS.K21.1460P0.125-1.000993
2021-04-231470.00000000OZS.K21.1470C69.750+11.0001795OZS.K21.1470P0.1250.0002235
2021-04-231480.00000000OZS.K21.1480C59.750+6.5002410OZS.K21.1480P0.125-0.2501339
2021-04-231490.00000000OZS.K21.1490C49.750+9.3751211OZS.K21.1490P0.125-0.6251062
2021-04-231500.00000000OZS.K21.1500C39.750+6.8755166OZS.K21.1500P0.125-1.1251943
2021-04-231510.00000000OZS.K21.1510C29.750+6.8751298OZS.K21.1510P0.125-3.500421
2021-04-231520.00000000OZS.K21.1520C19.750-2.1252344OZS.K21.1520P0.250-4.500910
2021-04-231530.00000000OZS.K21.1530C9.750-4.5002167OZS.K21.1530P0.375-7.750853
2021-04-231540.00000000OZS.K21.1540C1.375-5.0001340OZS.K21.1540P0.250-12.625473
2021-04-231550.00000000OZS.K21.1550C0.125-3.7501796OZS.K21.1550P10.250-4.62542
2021-04-231560.00000000OZS.K21.1560C0.625-1.3753847OZS.K21.1560P20.250+9.75039
2021-04-231570.00000000OZS.K21.1570C0.125-1.000612OZS.K21.1570P30.250-23.75029
2021-04-231580.00000000OZS.K21.1580C0.125-0.6251012OZS.K21.1580P40.250-6.75012
2021-04-231590.00000000OZS.K21.1590C0.500-0.125476OZS.K21.1590P50.250-7.62565
2021-04-231600.00000000OZS.K21.1600C0.250-0.2507937OZS.K21.1600P60.250-11.50083
2021-04-231610.00000000OZS.K21.1610C0.250+0.125654OZS.K21.1610P70.250-14.8754
2021-04-231620.00000000OZS.K21.1620C0.250+0.125593OZS.K21.1620P80.250-14.87580
2021-04-231630.00000000OZS.K21.1630C0.125+0.125474OZS.K21.1630P90.250-20.7506
2021-04-231640.00000000OZS.K21.1640C0.1250.000965OZS.K21.1640P100.250+4.87586
2021-04-231650.00000000OZS.K21.1650C0.1250.000721OZS.K21.1650P110.250-14.0003
2021-04-231660.00000000OZS.K21.1660C0.1250.0001712OZS.K21.1660P120.250-9.6252
2021-04-231670.00000000OZS.K21.1670C0.1250.000476OZS.K21.1670P130.250-4.75012
2021-04-231680.00000000OZS.K21.1680C0.1250.000485OZS.K21.1680P140.250-10.1251
2021-04-231690.00000000OZS.K21.1690C0.1250.0001029OZS.K21.1690P150.250+12.1251
2021-04-231700.00000000OZS.K21.1700C0.1250.00014787OZS.K21.1700P160.250-24.0004
2021-04-231710.00000000OZS.K21.1710C0.125+0.125154OZS.K21.1710P170.250  
2021-04-231720.00000000OZS.K21.1720C0.125-0.125207OZS.K21.1720P180.250+12.0002
2021-04-231730.00000000OZS.K21.1730C0.1250.000174OZS.K21.1730P190.250 1
2021-04-231740.00000000OZS.K21.1740C0.1250.000710OZS.K21.1740P200.250-10.7504
2021-04-231750.00000000OZS.K21.1750C0.125-0.125185OZS.K21.1750P210.250-27.5001
2021-04-231760.00000000OZS.K21.1760C0.125-0.375343OZS.K21.1760P220.250-6.6258
2021-04-231770.00000000OZS.K21.1770C0.125 24OZS.K21.1770P230.250  
2021-04-231780.00000000OZS.K21.1780C0.1250.000214OZS.K21.1780P240.250-20.25015
2021-04-231790.00000000OZS.K21.1790C0.125-0.3753OZS.K21.1790P250.250  
2021-04-231800.00000000OZS.K21.1800C0.125+0.1254663OZS.K21.1800P260.250 10
2021-04-231810.00000000OZS.K21.1810C0.125  OZS.K21.1810P270.250  
2021-04-231820.00000000OZS.K21.1820C0.125-0.250294OZS.K21.1820P280.250  
2021-04-231830.00000000OZS.K21.1830C0.125  OZS.K21.1830P290.250  
2021-04-231840.00000000OZS.K21.1840C0.125+0.125348OZS.K21.1840P300.250  
2021-04-231860.00000000OZS.K21.1860C0.125-0.250566OZS.K21.1860P320.250+4.7501
2021-04-231880.00000000OZS.K21.1880C0.1250.000287OZS.K21.1880P340.250  
2021-04-231900.00000000OZS.K21.1900C0.1250.000380OZS.K21.1900P360.250+4.7501
2021-04-231920.00000000OZS.K21.1920C0.125-0.375204OZS.K21.1920P380.250  
2021-04-231940.00000000OZS.K21.1940C0.1250.000232OZS.K21.1940P400.250  
2021-04-231960.00000000OZS.K21.1960C0.1250.000131OZS.K21.1960P420.250  
2021-04-231980.00000000OZS.K21.1980C0.125+0.250102OZS.K21.1980P440.250  
2021-04-232000.00000000OZS.K21.2000C0.125-0.125391OZS.K21.2000P460.250  
2021-04-232020.00000000OZS.K21.2020C0.125+0.25071OZS.K21.2020P480.250  
2021-04-232040.00000000OZS.K21.2040C0.1250.000140OZS.K21.2040P500.250  
2021-04-232060.00000000OZS.K21.2060C0.1250.00025OZS.K21.2060P520.250  
2021-04-232080.00000000OZS.K21.2080C0.125+0.12530OZS.K21.2080P540.250  
2021-04-232100.00000000OZS.K21.2100C0.1250.00033OZS.K21.2100P560.250  
2021-04-232120.00000000OZS.K21.2120C0.1250.000275OZS.K21.2120P580.250  
2021-04-232140.00000000OZS.K21.2140C0.125  OZS.K21.2140P600.250  
2021-04-232160.00000000OZS.K21.2160C0.125  OZS.K21.2160P620.250  
2021-04-232180.00000000OZS.K21.2180C0.125  OZS.K21.2180P640.250  
2021-04-232200.00000000OZS.K21.2200C0.125  OZS.K21.2200P660.250  
2021-04-232220.00000000OZS.K21.2220C0.125  OZS.K21.2220P680.250