Options Chain SOYBEANS Sep 2022 (CBOT:ZS.U22)

MarketNameOpenHighLowLastChangePctTime
ZS.U22SOYBEANS Sep 20221475.001499.751467.251494.75+20.25+1.37%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-08-26600.00000000OZS.U22.600C895.5  OZS.U22.600P0.125  
2022-08-26620.00000000OZS.U22.620C875.500  OZS.U22.620P0.125  
2022-08-26640.00000000OZS.U22.640C855.500  OZS.U22.640P0.125  
2022-08-26660.00000000OZS.U22.660C835.500  OZS.U22.660P0.125  
2022-08-26680.00000000OZS.U22.680C815.500  OZS.U22.680P0.125  
2022-08-26700.00000000OZS.U22.700C795.500-25.875 OZS.U22.700P0.125  
2022-08-26720.00000000OZS.U22.720C775.500  OZS.U22.720P0.1250.00018
2022-08-26740.00000000OZS.U22.740C755.500  OZS.U22.740P0.1250.00028
2022-08-26760.00000000OZS.U22.760C735.500  OZS.U22.760P0.1250.00027
2022-08-26780.00000000OZS.U22.780C715.500  OZS.U22.780P0.1250.00040
2022-08-26800.00000000OZS.U22.800C695.500+10.1251OZS.U22.800P0.125+0.25014
2022-08-26820.00000000OZS.U22.820C675.500  OZS.U22.820P0.1250.00022
2022-08-26840.00000000OZS.U22.840C655.500  OZS.U22.840P0.1250.00031
2022-08-26860.00000000OZS.U22.860C635.500  OZS.U22.860P0.1250.00059
2022-08-26880.00000000OZS.U22.880C615.500  OZS.U22.880P0.1250.00052
2022-08-26900.00000000OZS.U22.900C595.500-25.875 OZS.U22.900P0.1250.00099
2022-08-26920.00000000OZS.U22.920C575.500 1OZS.U22.920P0.1250.000311
2022-08-26940.00000000OZS.U22.940C555.500  OZS.U22.940P0.125+0.125255
2022-08-26960.00000000OZS.U22.960C535.500+19.1252OZS.U22.960P0.125+0.12591
2022-08-26980.00000000OZS.U22.980C515.500-14.8752OZS.U22.980P0.1250.00065
2022-08-261000.00000000OZS.U22.1000C495.500-13.8753OZS.U22.1000P0.125+0.125209
2022-08-261020.00000000OZS.U22.1020C475.500+9.8751OZS.U22.1020P0.125+0.375125
2022-08-261040.00000000OZS.U22.1040C455.500+9.2503OZS.U22.1040P0.125+0.37594
2022-08-261060.00000000OZS.U22.1060C435.500-18.5008OZS.U22.1060P0.125+0.12569
2022-08-261080.00000000OZS.U22.1080C415.500+49.3753OZS.U22.1080P0.125-0.125269
2022-08-261100.00000000OZS.U22.1100C395.500-10.50024OZS.U22.1100P0.1250.0001133
2022-08-261120.00000000OZS.U22.1120C375.500-7.75056OZS.U22.1120P0.1250.000426
2022-08-261140.00000000OZS.U22.1140C355.500-54.7505OZS.U22.1140P0.125+0.625173
2022-08-261160.00000000OZS.U22.1160C335.500-62.50032OZS.U22.1160P0.125-0.375565
2022-08-261180.00000000OZS.U22.1180C315.500-68.0005OZS.U22.1180P0.125-0.1252363
2022-08-261200.00000000OZS.U22.1200C295.500-44.12518OZS.U22.1200P0.125-0.1251146
2022-08-261220.00000000OZS.U22.1220C275.500+2.00031OZS.U22.1220P0.1250.000909
2022-08-261240.00000000OZS.U22.1240C255.625-14.125117OZS.U22.1240P0.125-0.125576
2022-08-261260.00000000OZS.U22.1260C235.625+1.125855OZS.U22.1260P0.2500.0002526
2022-08-261280.00000000OZS.U22.1280C215.625+22.87598OZS.U22.1280P0.2500.0002133
2022-08-261300.00000000OZS.U22.1300C195.750+21.500635OZS.U22.1300P0.250-0.1254077
2022-08-261320.00000000OZS.U22.1320C175.750-4.7501174OZS.U22.1320P0.375-0.2502520
2022-08-261340.00000000OZS.U22.1340C155.875-38.500800OZS.U22.1340P0.375-1.2501053
2022-08-261360.00000000OZS.U22.1360C136.125-52.625870OZS.U22.1360P0.625-0.6251868
2022-08-261380.00000000OZS.U22.1380C116.500-57.0001128OZS.U22.1380P1.000-2.5001862
2022-08-261400.00000000OZS.U22.1400C97.000+11.3753047OZS.U22.1400P1.625-1.6253012
2022-08-261420.00000000OZS.U22.1420C78.125+9.1251570OZS.U22.1420P2.625-4.3751677
2022-08-261440.00000000OZS.U22.1440C60.250+11.1251389OZS.U22.1440P4.750-5.7501455
2022-08-261460.00000000OZS.U22.1460C44.125+8.2501540OZS.U22.1460P8.625-7.750942
2022-08-261480.00000000OZS.U22.1480C30.625+8.1252424OZS.U22.1480P15.125-10.7501301
2022-08-261500.00000000OZS.U22.1500C19.875+5.7503167OZS.U22.1500P24.375-13.2502346
2022-08-261520.00000000OZS.U22.1520C12.250+2.2502084OZS.U22.1520P36.750-16.3751255
2022-08-261540.00000000OZS.U22.1540C7.250+1.7501408OZS.U22.1540P51.750-15.000596
2022-08-261560.00000000OZS.U22.1560C4.250+1.0002354OZS.U22.1560P68.750+1.250670
2022-08-261580.00000000OZS.U22.1580C2.500+0.5001756OZS.U22.1580P87.000-19.875342
2022-08-261600.00000000OZS.U22.1600C1.625-0.1255002OZS.U22.1600P106.000-18.000237
2022-08-261620.00000000OZS.U22.1620C1.0000.0001071OZS.U22.1620P125.500-19.87523
2022-08-261640.00000000OZS.U22.1640C0.750-0.500861OZS.U22.1640P145.125-32.37529
2022-08-261660.00000000OZS.U22.1660C0.500-3.500860OZS.U22.1660P165.000-9.0004
2022-08-261680.00000000OZS.U22.1680C0.3750.000448OZS.U22.1680P184.875-12.12522
2022-08-261700.00000000OZS.U22.1700C0.250-0.1252919OZS.U22.1700P204.750-11.625258
2022-08-261720.00000000OZS.U22.1720C0.250-0.375601OZS.U22.1720P224.625+4.75012
2022-08-261740.00000000OZS.U22.1740C0.250-1.125208OZS.U22.1740P244.625-4.87578
2022-08-261760.00000000OZS.U22.1760C0.1250.000299OZS.U22.1760P264.500+0.7502
2022-08-261780.00000000OZS.U22.1780C0.125-0.7501039OZS.U22.1780P284.500-19.5005
2022-08-261800.00000000OZS.U22.1800C0.125-0.5002043OZS.U22.1800P304.500-43.37534
2022-08-261820.00000000OZS.U22.1820C0.125-0.125826OZS.U22.1820P324.500-51.00010
2022-08-261840.00000000OZS.U22.1840C0.1250.000762OZS.U22.1840P344.500-19.0009
2022-08-261860.00000000OZS.U22.1860C0.1250.000198OZS.U22.1860P364.500+4.50013
2022-08-261880.00000000OZS.U22.1880C0.125-0.250161OZS.U22.1880P384.500-1.3757
2022-08-261900.00000000OZS.U22.1900C0.125-0.2503170OZS.U22.1900P404.500+3.6256
2022-08-261920.00000000OZS.U22.1920C0.125+0.125161OZS.U22.1920P424.500+3.7502
2022-08-261940.00000000OZS.U22.1940C0.125+0.250357OZS.U22.1940P444.500-33.1252
2022-08-261960.00000000OZS.U22.1960C0.125-0.125195OZS.U22.1960P464.500+14.3755
2022-08-261980.00000000OZS.U22.1980C0.1250.000401OZS.U22.1980P484.500+16.0004
2022-08-262000.00000000OZS.U22.2000C0.1250.0008701OZS.U22.2000P504.500+24.5003
2022-08-262020.00000000OZS.U22.2020C0.125+0.375163OZS.U22.2020P524.500-22.6251
2022-08-262040.00000000OZS.U22.2040C0.125+0.125154OZS.U22.2040P544.500-6.8752
2022-08-262060.00000000OZS.U22.2060C0.125+0.37564OZS.U22.2060P564.500+0.2502
2022-08-262080.00000000OZS.U22.2080C0.1250.00057OZS.U22.2080P584.500+49.0001
2022-08-262100.00000000OZS.U22.2100C0.1250.000162OZS.U22.2100P604.500-14.8751
2022-08-262120.00000000OZS.U22.2120C0.125-0.50065OZS.U22.2120P624.500+48.2501
2022-08-262140.00000000OZS.U22.2140C0.125+0.12527OZS.U22.2140P644.500  
2022-08-262160.00000000OZS.U22.2160C0.125+0.25080OZS.U22.2160P664.500+49.2501
2022-08-262180.00000000OZS.U22.2180C0.125-0.125341OZS.U22.2180P684.500+63.5001
2022-08-262200.00000000OZS.U22.2200C0.125+0.2508130OZS.U22.2200P704.500+56.0009
2022-08-262220.00000000OZS.U22.2220C0.125+0.12520OZS.U22.2220P724.500  
2022-08-262240.00000000OZS.U22.2240C0.125-0.25056OZS.U22.2240P744.500-55.5001
2022-08-262260.00000000OZS.U22.2260C0.1250.0005OZS.U22.2260P764.500  
2022-08-262280.00000000OZS.U22.2280C0.125-0.125331OZS.U22.2280P784.500  
2022-08-262300.00000000OZS.U22.2300C0.125+0.12578OZS.U22.2300P804.500-27.3751