Options Chain SOYBEANS Nov 2021 (CBOT:ZS.X21)

MarketNameOpenHighLowLastChangePctTime
ZS.X21SOYBEANS Nov 20211215.001237.751215.001234.00+21.75+1.76%12:08add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-10-22420.00000000OZS.X21.420C800.5  OZS.X21.420P0.125  
2021-10-22440.00000000OZS.X21.440C780.500  OZS.X21.440P0.125  
2021-10-22460.00000000OZS.X21.460C760.500  OZS.X21.460P0.125  
2021-10-22480.00000000OZS.X21.480C740.500  OZS.X21.480P0.125  
2021-10-22500.00000000OZS.X21.500C720.500+79.62515OZS.X21.500P0.125  
2021-10-22520.00000000OZS.X21.520C700.500  OZS.X21.520P0.125 2
2021-10-22540.00000000OZS.X21.540C680.500  OZS.X21.540P0.125 6
2021-10-22560.00000000OZS.X21.560C660.500-5.375 OZS.X21.560P0.125 10
2021-10-22580.00000000OZS.X21.580C640.500-28.7501OZS.X21.580P0.125  
2021-10-22600.00000000OZS.X21.600C620.500  OZS.X21.600P0.1250.00015
2021-10-22620.00000000OZS.X21.620C600.500+38.2501OZS.X21.620P0.125-0.12518
2021-10-22640.00000000OZS.X21.640C580.500  OZS.X21.640P0.1250.00058
2021-10-22660.00000000OZS.X21.660C560.500-28.5001OZS.X21.660P0.1250.000101
2021-10-22680.00000000OZS.X21.680C540.500-27.3751OZS.X21.680P0.125+0.125226
2021-10-22700.00000000OZS.X21.700C520.500  OZS.X21.700P0.125-0.12596
2021-10-22720.00000000OZS.X21.720C500.500  OZS.X21.720P0.1250.00076
2021-10-22740.00000000OZS.X21.740C480.500  OZS.X21.740P0.125+0.125110
2021-10-22760.00000000OZS.X21.760C460.500  OZS.X21.760P0.125+0.125561
2021-10-22780.00000000OZS.X21.780C440.500  OZS.X21.780P0.125-0.125281
2021-10-22800.00000000OZS.X21.800C420.500-5.1255OZS.X21.800P0.1250.000430
2021-10-22820.00000000OZS.X21.820C400.500-5.8751OZS.X21.820P0.1250.000613
2021-10-22840.00000000OZS.X21.840C380.500-3.8754OZS.X21.840P0.1250.0001737
2021-10-22860.00000000OZS.X21.860C360.500-8.75033OZS.X21.860P0.1250.0004016
2021-10-22880.00000000OZS.X21.880C340.500-8.000146OZS.X21.880P0.1250.0007699
2021-10-22900.00000000OZS.X21.900C320.500-28.500959OZS.X21.900P0.1250.00010069
2021-10-22920.00000000OZS.X21.920C300.500+23.75091OZS.X21.920P0.1250.0001989
2021-10-22940.00000000OZS.X21.940C280.500+1.500325OZS.X21.940P0.1250.0008907
2021-10-22960.00000000OZS.X21.960C260.500-0.125910OZS.X21.960P0.1250.0008186
2021-10-22980.00000000OZS.X21.980C240.500-4.1251425OZS.X21.980P0.125-0.1252594
2021-10-221000.00000000OZS.X21.1000C220.500-12.5006687OZS.X21.1000P0.1250.0005411
2021-10-221020.00000000OZS.X21.1020C200.500-8.2501014OZS.X21.1020P0.1250.0002109
2021-10-221030.00000000OZS.X21.1030C190.500-20.1258OZS.X21.1030P0.125-0.250803
2021-10-221040.00000000OZS.X21.1040C180.500-4.8753162OZS.X21.1040P0.125+0.1257488
2021-10-221050.00000000OZS.X21.1050C170.500-21.12511OZS.X21.1050P0.1250.0001161
2021-10-221060.00000000OZS.X21.1060C160.500-23.0002102OZS.X21.1060P0.125-0.1255994
2021-10-221070.00000000OZS.X21.1070C150.500+15.00021OZS.X21.1070P0.125-0.125748
2021-10-221080.00000000OZS.X21.1080C140.500-23.3751574OZS.X21.1080P0.1250.0004902
2021-10-221090.00000000OZS.X21.1090C130.500+2.25012OZS.X21.1090P0.1250.000408
2021-10-221100.00000000OZS.X21.1100C120.500-0.1254066OZS.X21.1100P0.125-0.1257826
2021-10-221110.00000000OZS.X21.1110C110.500-9.62511OZS.X21.1110P0.125-0.125987
2021-10-221120.00000000OZS.X21.1120C100.500-2.1253159OZS.X21.1120P0.1250.0003970
2021-10-221130.00000000OZS.X21.1130C90.500-2.37517OZS.X21.1130P0.125-0.1251278
2021-10-221140.00000000OZS.X21.1140C80.500-2.6251431OZS.X21.1140P0.1250.0009144
2021-10-221150.00000000OZS.X21.1150C70.500-15.50018OZS.X21.1150P0.1250.0003333
2021-10-221160.00000000OZS.X21.1160C60.500-9.7502067OZS.X21.1160P0.1250.0004440
2021-10-221170.00000000OZS.X21.1170C50.500-6.37535OZS.X21.1170P0.1250.0002120
2021-10-221180.00000000OZS.X21.1180C40.500-4.6252028OZS.X21.1180P0.125-0.2504564
2021-10-221190.00000000OZS.X21.1190C30.500+2.375295OZS.X21.1190P0.125-0.2501994
2021-10-221200.00000000OZS.X21.1200C20.500-4.6257337OZS.X21.1200P0.125-0.87513161
2021-10-221210.00000000OZS.X21.1210C10.500-2.5001287OZS.X21.1210P0.125-1.7501960
2021-10-221220.00000000OZS.X21.1220C0.500-7.0002366OZS.X21.1220P0.250-4.6255601
2021-10-221230.00000000OZS.X21.1230C0.250-3.0004050OZS.X21.1230P9.500-0.2503090
2021-10-221240.00000000OZS.X21.1240C0.125-0.8754094OZS.X21.1240P19.500+3.5005980
2021-10-221250.00000000OZS.X21.1250C0.125-0.2503259OZS.X21.1250P29.500+3.2505090
2021-10-221260.00000000OZS.X21.1260C0.125-0.1256336OZS.X21.1260P39.500-1.1257375
2021-10-221270.00000000OZS.X21.1270C0.1250.0002921OZS.X21.1270P49.500+3.0002820
2021-10-221280.00000000OZS.X21.1280C0.125-0.5005900OZS.X21.1280P59.500+2.3756070
2021-10-221290.00000000OZS.X21.1290C0.1250.0004129OZS.X21.1290P69.500+4.6251465
2021-10-221300.00000000OZS.X21.1300C0.125-0.12511852OZS.X21.1300P79.500+2.3758266
2021-10-221310.00000000OZS.X21.1310C0.1250.0002973OZS.X21.1310P89.500-3.875625
2021-10-221320.00000000OZS.X21.1320C0.1250.0005827OZS.X21.1320P99.500+3.5005162
2021-10-221330.00000000OZS.X21.1330C0.1250.0004210OZS.X21.1330P109.500+4.125804
2021-10-221340.00000000OZS.X21.1340C0.125-0.1256045OZS.X21.1340P119.500+0.7503875
2021-10-221350.00000000OZS.X21.1350C0.1250.0002764OZS.X21.1350P129.500+1.000750
2021-10-221360.00000000OZS.X21.1360C0.1250.0009586OZS.X21.1360P139.500+3.2505693
2021-10-221370.00000000OZS.X21.1370C0.125-0.3752720OZS.X21.1370P149.500-10.625409
2021-10-221380.00000000OZS.X21.1380C0.125-0.1254936OZS.X21.1380P159.500+13.2502794
2021-10-221390.00000000OZS.X21.1390C0.1250.000973OZS.X21.1390P169.500-12.50040
2021-10-221400.00000000OZS.X21.1400C0.1250.00013990OZS.X21.1400P179.500+3.0003046
2021-10-221410.00000000OZS.X21.1410C0.1250.0001124OZS.X21.1410P189.500-20.37550
2021-10-221420.00000000OZS.X21.1420C0.125-0.1259817OZS.X21.1420P199.500-9.5003851
2021-10-221430.00000000OZS.X21.1430C0.125-0.125651OZS.X21.1430P209.500+17.3759
2021-10-221440.00000000OZS.X21.1440C0.1250.0006340OZS.X21.1440P219.500-0.1252018
2021-10-221450.00000000OZS.X21.1450C0.1250.0002111OZS.X21.1450P229.500+5.87532
2021-10-221460.00000000OZS.X21.1460C0.1250.0003962OZS.X21.1460P239.500+4.375876
2021-10-221470.00000000OZS.X21.1470C0.1250.000307OZS.X21.1470P249.500-12.8756
2021-10-221480.00000000OZS.X21.1480C0.1250.0002930OZS.X21.1480P259.500-11.875238
2021-10-221490.00000000OZS.X21.1490C0.125-0.125528OZS.X21.1490P269.500+7.37513
2021-10-221500.00000000OZS.X21.1500C0.1250.00022210OZS.X21.1500P279.500+7.500569
2021-10-221510.00000000OZS.X21.1510C0.1250.000518OZS.X21.1510P289.500+32.0009
2021-10-221520.00000000OZS.X21.1520C0.1250.0002390OZS.X21.1520P299.500+7.37547
2021-10-221530.00000000OZS.X21.1530C0.1250.000534OZS.X21.1530P309.500+21.1259
2021-10-221540.00000000OZS.X21.1540C0.125-0.1254344OZS.X21.1540P319.500-3.625339
2021-10-221550.00000000OZS.X21.1550C0.1250.0002121OZS.X21.1550P329.500-12.5001
2021-10-221560.00000000OZS.X21.1560C0.1250.0003039OZS.X21.1560P339.500+20.25087
2021-10-221570.00000000OZS.X21.1570C0.125-0.125870OZS.X21.1570P349.500-9.7505
2021-10-221580.00000000OZS.X21.1580C0.1250.000957OZS.X21.1580P359.500-4.37526
2021-10-221590.00000000OZS.X21.1590C0.125+0.125206OZS.X21.1590P369.500+10.3756
2021-10-221600.00000000OZS.X21.1600C0.1250.00012504OZS.X21.1600P379.500+6.875602
2021-10-221610.00000000OZS.X21.1610C0.125-0.375129OZS.X21.1610P389.500-3.0001
2021-10-221620.00000000OZS.X21.1620C0.1250.0002267OZS.X21.1620P399.500+28.1257
2021-10-221630.00000000OZS.X21.1630C0.1250.000541OZS.X21.1630P409.500-5.2501
2021-10-221640.00000000OZS.X21.1640C0.1250.0001613OZS.X21.1640P419.500+29.7502
2021-10-221650.00000000OZS.X21.1650C0.125+0.1251036OZS.X21.1650P429.500+27.1251
2021-10-221660.00000000OZS.X21.1660C0.1250.0002246OZS.X21.1660P439.500-1.0008
2021-10-221670.00000000OZS.X21.1670C0.125+0.250102OZS.X21.1670P449.500+21.3752
2021-10-221680.00000000OZS.X21.1680C0.125+0.250874OZS.X21.1680P459.500-8.1253
2021-10-221690.00000000OZS.X21.1690C0.125+0.12587OZS.X21.1690P469.500-5.75022
2021-10-221700.00000000OZS.X21.1700C0.125-0.1256630OZS.X21.1700P479.500-9.875163
2021-10-221720.00000000OZS.X21.1720C0.1250.000587OZS.X21.1720P499.500-9.2506
2021-10-221740.00000000OZS.X21.1740C0.1250.000723OZS.X21.1740P519.500-17.2505
2021-10-221760.00000000OZS.X21.1760C0.1250.000482OZS.X21.1760P539.500+28.1257
2021-10-221780.00000000OZS.X21.1780C0.1250.000380OZS.X21.1780P559.500+6.5001
2021-10-221800.00000000OZS.X21.1800C0.1250.0005104OZS.X21.1800P579.500-20.8758
2021-10-221820.00000000OZS.X21.1820C0.1250.000347OZS.X21.1820P599.500  
2021-10-221840.00000000OZS.X21.1840C0.125-0.125660OZS.X21.1840P619.500  
2021-10-221860.00000000OZS.X21.1860C0.1250.000493OZS.X21.1860P639.500+7.0001
2021-10-221880.00000000OZS.X21.1880C0.125-0.125421OZS.X21.1880P659.500  
2021-10-221900.00000000OZS.X21.1900C0.1250.0003263OZS.X21.1900P679.500  
2021-10-221920.00000000OZS.X21.1920C0.1250.000271OZS.X21.1920P699.500-10.7501
2021-10-221940.00000000OZS.X21.1940C0.1250.0001143OZS.X21.1940P719.500-58.5001
2021-10-221960.00000000OZS.X21.1960C0.125+0.250391OZS.X21.1960P739.500 1
2021-10-221980.00000000OZS.X21.1980C0.125-0.12544OZS.X21.1980P759.500-37.5004
2021-10-222000.00000000OZS.X21.2000C0.1250.0002075OZS.X21.2000P779.500 50
2021-10-222020.00000000OZS.X21.2020C0.125+0.125190OZS.X21.2020P799.500  
2021-10-222040.00000000OZS.X21.2040C0.1250.000363OZS.X21.2040P819.500-1.8759
2021-10-222060.00000000OZS.X21.2060C0.125+0.12586OZS.X21.2060P839.500-35.0001
2021-10-222080.00000000OZS.X21.2080C0.1250.000147OZS.X21.2080P859.500+23.5001
2021-10-222100.00000000OZS.X21.2100C0.125-0.125370OZS.X21.2100P879.500+20.3751
2021-10-222120.00000000OZS.X21.2120C0.1250.00037OZS.X21.2120P899.500+5.8751
2021-10-222140.00000000OZS.X21.2140C0.1250.000100OZS.X21.2140P919.500-52.87512
2021-10-222160.00000000OZS.X21.2160C0.125-0.25078OZS.X21.2160P939.500-37.12513
2021-10-222180.00000000OZS.X21.2180C0.1250.000119OZS.X21.2180P959.500+26.75022
2021-10-222200.00000000OZS.X21.2200C0.125+0.125731OZS.X21.2200P979.500-5.5002