Options Chain SOYBEANS Aug 2020 (CBOT:ZS.Q20)

MarketNameOpenHighLowLastChangePctTime
ZS.Q20SOYBEANS Aug 2020903903903903-5-0.57%11:18add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-07-24420.00000000OZS.Q20.420C452.625  OZS.Q20.420P0.125  
2020-07-24440.00000000OZS.Q20.440C432.625  OZS.Q20.440P0.125  
2020-07-24460.00000000OZS.Q20.460C412.625  OZS.Q20.460P0.125  
2020-07-24480.00000000OZS.Q20.480C392.625  OZS.Q20.480P0.125  
2020-07-24500.00000000OZS.Q20.500C372.625  OZS.Q20.500P0.125  
2020-07-24520.00000000OZS.Q20.520C352.625  OZS.Q20.520P0.125  
2020-07-24540.00000000OZS.Q20.540C332.625  OZS.Q20.540P0.125  
2020-07-24560.00000000OZS.Q20.560C312.625      
2020-07-24580.00000000OZS.Q20.580C292.625      
2020-07-24600.00000000OZS.Q20.600C272.625      
2020-07-24620.00000000OZS.Q20.620C252.625      
2020-07-24630.00000000OZS.Q20.630C242.625      
2020-07-24640.00000000OZS.Q20.640C232.625      
2020-07-24650.00000000OZS.Q20.650C222.625  OZS.Q20.650P0.1250.00023
2020-07-24660.00000000    OZS.Q20.660P0.125-0.125155
2020-07-24670.00000000OZS.Q20.670C202.625  OZS.Q20.670P0.125-0.125203
2020-07-24680.00000000    OZS.Q20.680P0.1250.000504
2020-07-24690.00000000    OZS.Q20.690P0.1250.000238
2020-07-24700.00000000OZS.Q20.700C189.125+10.25080OZS.Q20.700P0.1250.000530
2020-07-24710.00000000OZS.Q20.710C162.625+8.37520OZS.Q20.710P0.1250.000219
2020-07-24720.00000000OZS.Q20.720C164.750-11.87535OZS.Q20.720P0.2500.000955
2020-07-24730.00000000OZS.Q20.730C156.125-10.50020OZS.Q20.730P0.1250.000402
2020-07-24740.00000000OZS.Q20.740C134.125-2.00025OZS.Q20.740P0.1250.0001339
2020-07-24750.00000000OZS.Q20.750C134.250-12.375 OZS.Q20.750P0.1250.000399
2020-07-24760.00000000OZS.Q20.760C112.875+5.50055OZS.Q20.760P0.1250.000828
2020-07-24770.00000000OZS.Q20.770C123.000+14.12553OZS.Q20.770P0.1250.0002267
2020-07-24780.00000000OZS.Q20.780C124.750+5.37564OZS.Q20.780P0.1250.0003298
2020-07-24790.00000000OZS.Q20.790C102.625+13.50028OZS.Q20.790P0.125-0.125895
2020-07-24800.00000000OZS.Q20.800C104.875+5.50055OZS.Q20.800P0.1250.0001586
2020-07-24810.00000000OZS.Q20.810C88.000+1.37546OZS.Q20.810P0.1250.000579
2020-07-24820.00000000OZS.Q20.820C84.500-1.875282OZS.Q20.820P0.125-0.1253121
2020-07-24830.00000000OZS.Q20.830C74.750+6.375290OZS.Q20.830P0.1250.0001618
2020-07-24840.00000000OZS.Q20.840C64.250+0.2501202OZS.Q20.840P0.125-0.1253562
2020-07-24850.00000000OZS.Q20.850C54.000+1.7501177OZS.Q20.850P0.1250.0001176
2020-07-24860.00000000OZS.Q20.860C44.000-2.0001603OZS.Q20.860P0.125-0.1252048
2020-07-24870.00000000OZS.Q20.870C35.000+5.5001694OZS.Q20.870P0.1250.000749
2020-07-24880.00000000OZS.Q20.880C25.250-0.7503037OZS.Q20.880P0.2500.0001521
2020-07-24890.00000000OZS.Q20.890C15.000-0.2501260OZS.Q20.890P0.1250.00041
2020-07-24900.00000000OZS.Q20.900C4.500-2.7504646OZS.Q20.900P0.375-0.250908
2020-07-24910.00000000OZS.Q20.910C0.125-1.3751079OZS.Q20.910P5.2500.000103
2020-07-24920.00000000OZS.Q20.920C0.125-0.2502877OZS.Q20.920P17.0000.000626
2020-07-24930.00000000OZS.Q20.930C0.1250.000774OZS.Q20.930P31.375-2.37568
2020-07-24940.00000000OZS.Q20.940C0.1250.0001540OZS.Q20.940P43.000+0.625247
2020-07-24950.00000000OZS.Q20.950C0.1250.0002483OZS.Q20.950P64.375+9.6254
2020-07-24960.00000000OZS.Q20.960C0.1250.0003308OZS.Q20.960P57.625+0.750861
2020-07-24970.00000000OZS.Q20.970C0.1250.000835OZS.Q20.970P73.875+0.250 
2020-07-24980.00000000OZS.Q20.980C0.125-0.125887OZS.Q20.980P104.000+10.875194
2020-07-24990.00000000OZS.Q20.990C0.1250.000550OZS.Q20.990P92.500-1.375 
2020-07-241000.00000000OZS.Q20.1000C0.1250.0001501OZS.Q20.1000P123.000+10.00023
2020-07-241010.00000000OZS.Q20.1010C0.500+0.125381OZS.Q20.1010P124.000+10.250 
2020-07-241020.00000000OZS.Q20.1020C0.1250.0001692OZS.Q20.1020P117.000-3.87540
2020-07-241030.00000000OZS.Q20.1030C0.125-0.125866OZS.Q20.1030P158.375  
2020-07-241040.00000000OZS.Q20.1040C0.1250.000961OZS.Q20.1040P145.000+1.37514
2020-07-241050.00000000OZS.Q20.1050C0.125-0.125347OZS.Q20.1050P178.125  
2020-07-241060.00000000OZS.Q20.1060C0.1250.000751OZS.Q20.1060P157.875-3.00019
2020-07-241070.00000000OZS.Q20.1070C0.1250.000147OZS.Q20.1070P197.875  
2020-07-241080.00000000OZS.Q20.1080C0.250-0.375364OZS.Q20.1080P207.875-7.0006
2020-07-241100.00000000OZS.Q20.1100C0.625+0.1251764OZS.Q20.1100P227.750-13.12525
2020-07-241120.00000000OZS.Q20.1120C0.375-0.125622OZS.Q20.1120P247.625+0.50025
2020-07-241140.00000000OZS.Q20.1140C0.125-0.250581OZS.Q20.1140P267.625  
2020-07-241160.00000000OZS.Q20.1160C0.125-0.125281OZS.Q20.1160P292.625+0.50030
2020-07-241180.00000000OZS.Q20.1180C0.2500.000270OZS.Q20.1180P307.625  
2020-07-241200.00000000OZS.Q20.1200C0.125-0.125269OZS.Q20.1200P327.625  
2020-07-241220.00000000OZS.Q20.1220C0.1250.00099OZS.Q20.1220P347.625  
2020-07-241240.00000000OZS.Q20.1240C0.1250.000646OZS.Q20.1240P367.625  
2020-07-241260.00000000OZS.Q20.1260C0.1250.000405OZS.Q20.1260P387.625  
2020-07-241280.00000000OZS.Q20.1280C0.1250.000459OZS.Q20.1280P407.625  
2020-07-241300.00000000OZS.Q20.1300C0.1250.000219OZS.Q20.1300P427.625  
2020-07-241320.00000000    OZS.Q20.1320P447.625  
2020-07-241340.00000000OZS.Q20.1340C0.125-0.12599OZS.Q20.1340P467.625  
2020-07-241360.00000000    OZS.Q20.1360P487.625  
2020-07-241380.00000000    OZS.Q20.1380P507.625  
2020-07-241400.00000000    OZS.Q20.1400P527.625  
2020-07-241420.00000000    OZS.Q20.1420P547.625  
2020-07-241440.00000000    OZS.Q20.1440P567.625  
2020-07-241460.00000000    OZS.Q20.1460P587.625