Options Chain SOYBEANS Nov 2020 (CBOT:ZS.X20)

MarketNameOpenHighLowLastChangePctTime
ZS.X20SOYBEANS Nov 2020898.25903.00895.50897.25-2.00-0.23%13:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-10-23420.00000000OZS.X20.420C459.875  OZS.X20.420P0.125  
2020-10-23440.00000000OZS.X20.440C439.875  OZS.X20.440P0.125  
2020-10-23460.00000000OZS.X20.460C419.875+8.7501OZS.X20.460P0.125  
2020-10-23480.00000000OZS.X20.480C399.875  OZS.X20.480P0.125  
2020-10-23500.00000000OZS.X20.500C379.875  OZS.X20.500P0.125  
2020-10-23520.00000000OZS.X20.520C359.875  OZS.X20.520P0.1250.000963
2020-10-23540.00000000OZS.X20.540C339.875  OZS.X20.540P0.1250.000583
2020-10-23560.00000000OZS.X20.560C319.875  OZS.X20.560P0.125-0.125107
2020-10-23580.00000000OZS.X20.580C299.875  OZS.X20.580P0.1250.000248
2020-10-23600.00000000OZS.X20.600C280.000  OZS.X20.600P0.250+0.1251636
2020-10-23620.00000000OZS.X20.620C260.000  OZS.X20.620P0.250+0.1252841
2020-10-23640.00000000OZS.X20.640C240.125+9.2506OZS.X20.640P0.250+0.1253799
2020-10-23660.00000000OZS.X20.660C220.375  OZS.X20.660P0.625+0.1251598
2020-10-23680.00000000OZS.X20.680C200.500 2OZS.X20.680P0.625+0.1251558
2020-10-23700.00000000OZS.X20.700C180.750+5.875 OZS.X20.700P0.500-0.1252234
2020-10-23720.00000000OZS.X20.720C158.500+0.8752OZS.X20.720P0.625-0.5001341
2020-10-23740.00000000OZS.X20.740C141.750  OZS.X20.740P0.750-0.2505156
2020-10-23760.00000000OZS.X20.760C122.750-15.5001OZS.X20.760P1.125-0.2501961
2020-10-23780.00000000OZS.X20.780C104.2500.0001OZS.X20.780P1.750-0.5004561
2020-10-23800.00000000OZS.X20.800C103.500+15.250506OZS.X20.800P3.000-0.3759648
2020-10-23820.00000000OZS.X20.820C85.000+2.375365OZS.X20.820P5.250-0.50014454
2020-10-23840.00000000OZS.X20.840C69.750+15.1251773OZS.X20.840P9.125-0.5006576
2020-10-23860.00000000OZS.X20.860C51.875-1.8757510OZS.X20.860P15.250-0.25014417
2020-10-23880.00000000OZS.X20.880C41.250+0.2504691OZS.X20.880P24.125+0.2503958
2020-10-23900.00000000OZS.X20.900C32.125-1.37515437OZS.X20.900P35.875+1.3753352
2020-10-23920.00000000OZS.X20.920C25.750-0.6255370OZS.X20.920P52.375-1.6253682
2020-10-23940.00000000OZS.X20.940C20.500-0.1255480OZS.X20.940P61.000-9.8751628
2020-10-23960.00000000OZS.X20.960C16.250+0.25010094OZS.X20.960P77.000-11.3751533
2020-10-23980.00000000OZS.X20.980C13.250+0.62510762OZS.X20.980P113.750+4.25025
2020-10-231000.00000000OZS.X20.1000C10.6250.00043OZS.X20.1000P120.750-3.625415
2020-10-231020.00000000OZS.X20.1020C8.375-0.2505996OZS.X20.1020P147.250+6.37567
2020-10-231040.00000000OZS.X20.1040C7.375+0.2506361OZS.X20.1040P166.125+5.37518
2020-10-231060.00000000OZS.X20.1060C6.500+0.50011145OZS.X20.1060P185.125-7.50069
2020-10-231080.00000000OZS.X20.1080C5.625+0.6254970OZS.X20.1080P204.375 22
2020-10-231100.00000000OZS.X20.1100C4.875+0.3756493OZS.X20.1100P223.750+3.0001
2020-10-231120.00000000OZS.X20.1120C4.250+0.1251317OZS.X20.1120P243.250-4.7505
2020-10-231140.00000000OZS.X20.1140C3.875+0.625408OZS.X20.1140P262.875-2.3756
2020-10-231160.00000000OZS.X20.1160C3.500+0.5001104OZS.X20.1160P282.625  
2020-10-231180.00000000OZS.X20.1180C1.125+0.125650OZS.X20.1180P302.375  
2020-10-231200.00000000OZS.X20.1200C2.750+0.3754915OZS.X20.1200P324.500-0.750273
2020-10-231220.00000000OZS.X20.1220C2.250+0.1252139OZS.X20.1220P359.500+7.12515
2020-10-231240.00000000OZS.X20.1240C2.250+0.375528OZS.X20.1240P364.125-0.750 
2020-10-231260.00000000OZS.X20.1260C1.000+0.5004776OZS.X20.1260P364.250-12.00015
2020-10-231280.00000000OZS.X20.1280C1.5000.000516OZS.X20.1280P401.375  
2020-10-231300.00000000OZS.X20.1300C1.500+0.1251738OZS.X20.1300P421.250  
2020-10-231320.00000000OZS.X20.1320C0.8750.000151OZS.X20.1320P441.125  
2020-10-231340.00000000OZS.X20.1340C0.375+0.125236OZS.X20.1340P461.000  
2020-10-231360.00000000OZS.X20.1360C0.375-0.250178OZS.X20.1360P480.875  
2020-10-231380.00000000OZS.X20.1380C1.000+0.25090OZS.X20.1380P500.750  
2020-10-231400.00000000OZS.X20.1400C0.875+0.1251750OZS.X20.1400P520.750  
2020-10-231420.00000000OZS.X20.1420C0.625+0.250246OZS.X20.1420P540.625  
2020-10-231440.00000000OZS.X20.1440C0.3750.000766OZS.X20.1440P560.625  
2020-10-231460.00000000OZS.X20.1460C0.500-0.125403OZS.X20.1460P580.500