Options Chain SOYBEANS Jul 2020 (CBOT:ZS.N20)

MarketNameOpenHighLowLastChangePctTime
ZS.N20SOYBEANS Jul 2020893.75898.00890.25892.00-1.75-0.20%12:44add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-26420.00000000OZS.N20.420C451.375  OZS.N20.420P0.125  
2020-06-26440.00000000OZS.N20.440C431.375+10.375 OZS.N20.440P0.125  
2020-06-26460.00000000OZS.N20.460C411.375  OZS.N20.460P0.125  
2020-06-26480.00000000OZS.N20.480C391.375  OZS.N20.480P0.125  
2020-06-26500.00000000OZS.N20.500C371.375  OZS.N20.500P0.125  
2020-06-26520.00000000OZS.N20.520C351.375  OZS.N20.520P0.125  
2020-06-26540.00000000OZS.N20.540C331.375  OZS.N20.540P0.125  
2020-06-26560.00000000OZS.N20.560C311.375  OZS.N20.560P0.125  
2020-06-26580.00000000OZS.N20.580C291.375  OZS.N20.580P0.1250.0004
2020-06-26600.00000000OZS.N20.600C271.375  OZS.N20.600P0.125+0.12528
2020-06-26620.00000000OZS.N20.620C251.375+7.25012OZS.N20.620P0.125+0.125180
2020-06-26630.00000000OZS.N20.630C241.375  OZS.N20.630P0.125  
2020-06-26640.00000000OZS.N20.640C231.375  OZS.N20.640P0.1250.0001384
2020-06-26650.00000000OZS.N20.650C221.375  OZS.N20.650P0.125+0.125210
2020-06-26660.00000000OZS.N20.660C211.375+7.37512OZS.N20.660P0.1250.000191
2020-06-26670.00000000OZS.N20.670C201.375  OZS.N20.670P0.1250.000165
2020-06-26680.00000000OZS.N20.680C191.375  OZS.N20.680P0.1250.000179
2020-06-26690.00000000OZS.N20.690C175.875-5.50026OZS.N20.690P0.1250.000279
2020-06-26700.00000000OZS.N20.700C171.375+0.12535OZS.N20.700P0.1250.0002798
2020-06-26710.00000000OZS.N20.710C161.375+10.7506OZS.N20.710P0.1250.0003477
2020-06-26720.00000000OZS.N20.720C151.375+2.00024OZS.N20.720P0.125+0.1251109
2020-06-26730.00000000OZS.N20.730C141.375+10.7501141OZS.N20.730P0.125-0.1251113
2020-06-26740.00000000OZS.N20.740C131.375-7.12512OZS.N20.740P0.125-0.1251957
2020-06-26750.00000000OZS.N20.750C121.375+1.37510OZS.N20.750P0.1250.000915
2020-06-26760.00000000OZS.N20.760C111.3750.000197OZS.N20.760P0.1250.0001327
2020-06-26770.00000000OZS.N20.770C101.375+0.25042OZS.N20.770P0.1250.0002532
2020-06-26780.00000000OZS.N20.780C91.375+0.87572OZS.N20.780P0.1250.00012210
2020-06-26790.00000000OZS.N20.790C81.3750.00027OZS.N20.790P0.1250.0001856
2020-06-26800.00000000OZS.N20.800C71.375-1.625666OZS.N20.800P0.1250.00012653
2020-06-26810.00000000OZS.N20.810C61.000-5.00069OZS.N20.810P0.1250.0003103
2020-06-26820.00000000OZS.N20.820C56.000-0.375469OZS.N20.820P0.1250.0005112
2020-06-26830.00000000OZS.N20.830C38.000-1.3752320OZS.N20.830P0.1250.0004724
2020-06-26840.00000000OZS.N20.840C23.000-4.3755287OZS.N20.840P0.1250.0008285
2020-06-26850.00000000OZS.N20.850C13.500-3.5005851OZS.N20.850P0.1250.0005023
2020-06-26860.00000000OZS.N20.860C4.625-5.5007933OZS.N20.860P0.125-0.50012121
2020-06-26870.00000000OZS.N20.870C0.125-2.1256465OZS.N20.870P6.750+3.7505424
2020-06-26880.00000000OZS.N20.880C0.125-0.25010167OZS.N20.880P16.750+6.0007825
2020-06-26890.00000000OZS.N20.890C0.125-0.2502843OZS.N20.890P19.000+5.5003319
2020-06-26900.00000000OZS.N20.900C0.1250.00010355OZS.N20.900P36.250+1.2504990
2020-06-26910.00000000OZS.N20.910C0.1250.0001907OZS.N20.910P34.375-3.25071
2020-06-26920.00000000OZS.N20.920C0.125-0.1254724OZS.N20.920P54.000+3.0002518
2020-06-26930.00000000OZS.N20.930C0.125-0.1251969OZS.N20.930P59.250+0.50079
2020-06-26940.00000000OZS.N20.940C0.1250.0004288OZS.N20.940P75.000+2.250949
2020-06-26950.00000000OZS.N20.950C0.125-0.1251338OZS.N20.950P79.000-1.8753
2020-06-26960.00000000OZS.N20.960C0.1250.0007321OZS.N20.960P94.250+4.8753020
2020-06-26970.00000000OZS.N20.970C0.1250.0001286OZS.N20.970P104.125+5.25030
2020-06-26980.00000000OZS.N20.980C0.1250.0002428OZS.N20.980P115.750-2.250497
2020-06-26990.00000000OZS.N20.990C0.1250.000449OZS.N20.990P118.875  
2020-06-261000.00000000OZS.N20.1000C0.1250.0008572OZS.N20.1000P128.875+2.125847
2020-06-261010.00000000OZS.N20.1010C0.1250.000315OZS.N20.1010P138.875+19.2501
2020-06-261020.00000000OZS.N20.1020C0.1250.0005727OZS.N20.1020P153.500+2.62551
2020-06-261030.00000000OZS.N20.1030C0.1250.000632OZS.N20.1030P158.875  
2020-06-261040.00000000OZS.N20.1040C0.1250.0002050OZS.N20.1040P168.875-0.7501
2020-06-261050.00000000OZS.N20.1050C0.1250.000273OZS.N20.1050P178.875  
2020-06-261060.00000000OZS.N20.1060C0.1250.0003841OZS.N20.1060P188.875+18.7501143
2020-06-261070.00000000OZS.N20.1070C0.1250.000284OZS.N20.1070P198.875  
2020-06-261080.00000000OZS.N20.1080C0.1250.0002756OZS.N20.1080P208.875-3.25010
2020-06-261090.00000000OZS.N20.1090C0.125-0.125321OZS.N20.1090P218.875  
2020-06-261100.00000000OZS.N20.1100C0.1250.0002767OZS.N20.1100P228.875+3.500123
2020-06-261110.00000000OZS.N20.1110C0.125+0.25063OZS.N20.1110P238.875  
2020-06-261120.00000000OZS.N20.1120C0.125+0.1251019OZS.N20.1120P248.875  
2020-06-261140.00000000OZS.N20.1140C0.125+0.125859OZS.N20.1140P268.875 29
2020-06-261160.00000000OZS.N20.1160C0.125-0.125740OZS.N20.1160P288.875+1.8753
2020-06-261180.00000000OZS.N20.1180C0.125-0.125455OZS.N20.1180P308.875  
2020-06-261200.00000000OZS.N20.1200C0.1250.000707OZS.N20.1200P328.875  
2020-06-261220.00000000OZS.N20.1220C0.1250.000552OZS.N20.1220P348.875  
2020-06-261240.00000000OZS.N20.1240C0.1250.000393OZS.N20.1240P368.875  
2020-06-261260.00000000OZS.N20.1260C0.1250.000228OZS.N20.1260P388.875  
2020-06-261280.00000000OZS.N20.1280C0.1250.000106OZS.N20.1280P408.875  
2020-06-261300.00000000OZS.N20.1300C0.1250.000304OZS.N20.1300P428.875  
2020-06-261320.00000000OZS.N20.1320C0.1250.000130OZS.N20.1320P448.875  
2020-06-261340.00000000OZS.N20.1340C0.1250.000178OZS.N20.1340P468.875  
2020-06-261360.00000000OZS.N20.1360C0.125  OZS.N20.1360P488.875  
2020-06-261380.00000000OZS.N20.1380C0.1250.00017OZS.N20.1380P508.875  
2020-06-261400.00000000OZS.N20.1400C0.1250.00017OZS.N20.1400P528.875 1
2020-06-261420.00000000OZS.N20.1420C0.1250.0004OZS.N20.1420P548.875  
2020-06-261440.00000000OZS.N20.1440C0.1250.000 OZS.N20.1440P568.875  
2020-06-261460.00000000OZS.N20.1460C0.125+0.12510OZS.N20.1460P588.875