Options Chain SOYBEANS Aug 2021 (CBOT:ZS.Q21)

MarketNameOpenHighLowLastChangePctTime
ZS.Q21SOYBEANS Aug 20211372.001390.751371.251381.00+9.50+0.69%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-07-23420.00000000OZS.Q21.420C961.125  OZS.Q21.420P0.125  
2021-07-23440.00000000OZS.Q21.440C941.125  OZS.Q21.440P0.125  
2021-07-23460.00000000OZS.Q21.460C921.125  OZS.Q21.460P0.125  
2021-07-23480.00000000OZS.Q21.480C901.125  OZS.Q21.480P0.125  
2021-07-23500.00000000OZS.Q21.500C881.125  OZS.Q21.500P0.125  
2021-07-23520.00000000OZS.Q21.520C861.125  OZS.Q21.520P0.125  
2021-07-23540.00000000OZS.Q21.540C841.125  OZS.Q21.540P0.125  
2021-07-23560.00000000OZS.Q21.560C821.125  OZS.Q21.560P0.125  
2021-07-23580.00000000OZS.Q21.580C801.125  OZS.Q21.580P0.125  
2021-07-23600.00000000OZS.Q21.600C781.125  OZS.Q21.600P0.125  
2021-07-23620.00000000OZS.Q21.620C761.125  OZS.Q21.620P0.125  
2021-07-23640.00000000OZS.Q21.640C741.125  OZS.Q21.640P0.125  
2021-07-23660.00000000OZS.Q21.660C721.125  OZS.Q21.660P0.125  
2021-07-23680.00000000OZS.Q21.680C701.125  OZS.Q21.680P0.125  
2021-07-23700.00000000OZS.Q21.700C681.125  OZS.Q21.700P0.125  
2021-07-23720.00000000OZS.Q21.720C661.125  OZS.Q21.720P0.125+1.00038
2021-07-23740.00000000OZS.Q21.740C641.125  OZS.Q21.740P0.125  
2021-07-23760.00000000OZS.Q21.760C621.125  OZS.Q21.760P0.125+0.5002
2021-07-23780.00000000OZS.Q21.780C601.125  OZS.Q21.780P0.1250.0006
2021-07-23800.00000000OZS.Q21.800C581.125  OZS.Q21.800P0.125-0.12554
2021-07-23820.00000000OZS.Q21.820C561.125  OZS.Q21.820P0.1250.00077
2021-07-23840.00000000OZS.Q21.840C541.125+3.25010OZS.Q21.840P0.1250.00048
2021-07-23860.00000000OZS.Q21.860C521.125  OZS.Q21.860P0.125-3.000285
2021-07-23880.00000000OZS.Q21.880C501.125-0.1259OZS.Q21.880P0.250-0.125142
2021-07-23900.00000000OZS.Q21.900C481.250-1.7507OZS.Q21.900P0.250+0.50045
2021-07-23920.00000000OZS.Q21.920C461.250+2.8754OZS.Q21.920P0.250+0.12593
2021-07-23940.00000000OZS.Q21.940C441.375-2.000169OZS.Q21.940P0.3750.000186
2021-07-23960.00000000OZS.Q21.960C421.375 25OZS.Q21.960P0.375+0.125141
2021-07-23980.00000000OZS.Q21.980C401.500 12OZS.Q21.980P0.5000.000352
2021-07-231000.00000000OZS.Q21.1000C381.625+0.12529OZS.Q21.1000P0.6250.000449
2021-07-231020.00000000OZS.Q21.1020C361.750+15.000114OZS.Q21.1020P0.750-0.125674
2021-07-231040.00000000OZS.Q21.1040C341.875+12.125178OZS.Q21.1040P0.875-0.250328
2021-07-231060.00000000OZS.Q21.1060C322.125-6.500910OZS.Q21.1060P1.1250.000264
2021-07-231080.00000000OZS.Q21.1080C302.250+12.37561OZS.Q21.1080P1.375+0.125394
2021-07-231100.00000000OZS.Q21.1100C282.625-13.125329OZS.Q21.1100P1.625-0.1251127
2021-07-231120.00000000OZS.Q21.1120C263.000-1.750493OZS.Q21.1120P2.000+0.1251027
2021-07-231140.00000000OZS.Q21.1140C243.625+15.625125OZS.Q21.1140P2.6250.000365
2021-07-231160.00000000OZS.Q21.1160C224.375+10.875579OZS.Q21.1160P3.375-0.375447
2021-07-231180.00000000OZS.Q21.1180C205.500+4.250115OZS.Q21.1180P4.500-0.375190
2021-07-231200.00000000OZS.Q21.1200C187.000-0.500784OZS.Q21.1200P6.000-0.500859
2021-07-231220.00000000OZS.Q21.1220C169.000-12.25087OZS.Q21.1220P8.000-0.250215
2021-07-231240.00000000OZS.Q21.1240C151.625-11.500190OZS.Q21.1240P10.625+0.125675
2021-07-231260.00000000OZS.Q21.1260C135.125+4.12538OZS.Q21.1260P14.125-1.750387
2021-07-231280.00000000OZS.Q21.1280C119.750-0.250415OZS.Q21.1280P18.750-1.500445
2021-07-231300.00000000OZS.Q21.1300C105.750+6.750765OZS.Q21.1300P24.750+0.8751165
2021-07-231320.00000000OZS.Q21.1320C93.250+6.250396OZS.Q21.1320P32.250-4.750380
2021-07-231340.00000000OZS.Q21.1340C82.250-3.500362OZS.Q21.1340P41.250-3.250617
2021-07-231360.00000000OZS.Q21.1360C72.625+4.375800OZS.Q21.1360P51.625-3.000396
2021-07-231380.00000000OZS.Q21.1380C64.125+5.000995OZS.Q21.1380P63.125-4.750168
2021-07-231400.00000000OZS.Q21.1400C56.750+3.375874OZS.Q21.1400P75.750-6.00096
2021-07-231420.00000000OZS.Q21.1420C50.250+2.375466OZS.Q21.1420P89.250-2.75010
2021-07-231440.00000000OZS.Q21.1440C44.500+2.875566OZS.Q21.1440P103.500  
2021-07-231460.00000000OZS.Q21.1460C39.250+2.3752068OZS.Q21.1460P118.250-5.5004
2021-07-231480.00000000OZS.Q21.1480C34.625+2.875163OZS.Q21.1480P133.625-3.5002
2021-07-231500.00000000OZS.Q21.1500C30.625+1.5001086OZS.Q21.1500P149.625+10.75087
2021-07-231520.00000000OZS.Q21.1520C27.125+3.500183OZS.Q21.1520P166.000  
2021-07-231540.00000000OZS.Q21.1540C23.875+1.875400OZS.Q21.1540P182.875  
2021-07-231560.00000000OZS.Q21.1560C21.000-0.375330OZS.Q21.1560P200.000  
2021-07-231580.00000000OZS.Q21.1580C18.375+2.87551OZS.Q21.1580P217.375  
2021-07-231600.00000000OZS.Q21.1600C16.125+1.750641OZS.Q21.1600P235.125  
2021-07-231620.00000000OZS.Q21.1620C14.250-1.125186OZS.Q21.1620P253.250  
2021-07-231640.00000000OZS.Q21.1640C12.625+2.750180OZS.Q21.1640P271.625  
2021-07-231660.00000000OZS.Q21.1660C11.250-1.125105OZS.Q21.1660P290.250-14.1259
2021-07-231680.00000000OZS.Q21.1680C9.875+1.25095OZS.Q21.1680P308.875 4
2021-07-231700.00000000OZS.Q21.1700C8.750+1.375869OZS.Q21.1700P327.750-7.7504
2021-07-231720.00000000OZS.Q21.1720C7.750+2.125111OZS.Q21.1720P346.750-14.00017
2021-07-231740.00000000OZS.Q21.1740C6.875-0.62531OZS.Q21.1740P365.875-11.25014
2021-07-231760.00000000OZS.Q21.1760C6.125+0.62565OZS.Q21.1760P385.125+581.8755
2021-07-231780.00000000OZS.Q21.1780C5.500+0.50032OZS.Q21.1780P404.500  
2021-07-231800.00000000OZS.Q21.1800C4.875+0.7501083OZS.Q21.1800P423.875  
2021-07-231820.00000000OZS.Q21.1820C4.375-0.87534OZS.Q21.1820P443.375  
2021-07-231840.00000000OZS.Q21.1840C4.000-0.75018OZS.Q21.1840P462.875  
2021-07-231860.00000000OZS.Q21.1860C3.625-0.87564OZS.Q21.1860P482.500  
2021-07-231880.00000000OZS.Q21.1880C3.250+2.62565OZS.Q21.1880P502.250  
2021-07-231900.00000000OZS.Q21.1900C3.000+0.62553OZS.Q21.1900P522.000  
2021-07-231920.00000000OZS.Q21.1920C2.750+0.50011OZS.Q21.1920P541.750  
2021-07-231940.00000000OZS.Q21.1940C2.5000.00027OZS.Q21.1940P561.500  
2021-07-231960.00000000OZS.Q21.1960C2.250+0.375287OZS.Q21.1960P581.250  
2021-07-231980.00000000OZS.Q21.1980C2.125-0.62542OZS.Q21.1980P601.000  
2021-07-232000.00000000OZS.Q21.2000C1.8750.000139OZS.Q21.2000P620.875  
2021-07-232020.00000000OZS.Q21.2020C1.750+0.25035OZS.Q21.2020P640.625  
2021-07-232040.00000000OZS.Q21.2040C1.500-0.375240OZS.Q21.2040P660.500  
2021-07-232060.00000000OZS.Q21.2060C1.375-0.12510OZS.Q21.2060P680.375