Options Chain SOYBEANS Nov 2022 (CBOT:ZS.X22)

MarketNameOpenHighLowLastChangePctTime
ZS.X22SOYBEANS Nov 20221265.501284.501260.751273.75+10.50+0.82%14:18add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-10-21460.00000000OZS.X22.460C813.75  OZS.X22.460P0.125  
2022-10-21480.00000000OZS.X22.480C793.750  OZS.X22.480P0.125  
2022-10-21500.00000000OZS.X22.500C773.750  OZS.X22.500P0.125  
2022-10-21520.00000000OZS.X22.520C753.750  OZS.X22.520P0.125  
2022-10-21540.00000000OZS.X22.540C733.750  OZS.X22.540P0.125  
2022-10-21560.00000000OZS.X22.560C713.750  OZS.X22.560P0.125  
2022-10-21580.00000000OZS.X22.580C693.750  OZS.X22.580P0.125  
2022-10-21600.00000000OZS.X22.600C673.750  OZS.X22.600P0.125  
2022-10-21620.00000000OZS.X22.620C653.750  OZS.X22.620P0.125  
2022-10-21640.00000000OZS.X22.640C633.750  OZS.X22.640P0.125  
2022-10-21660.00000000OZS.X22.660C613.750  OZS.X22.660P0.125  
2022-10-21680.00000000OZS.X22.680C593.750  OZS.X22.680P0.125  
2022-10-21700.00000000OZS.X22.700C573.750  OZS.X22.700P0.125  
2022-10-21720.00000000OZS.X22.720C553.750  OZS.X22.720P0.125  
2022-10-21740.00000000OZS.X22.740C533.750  OZS.X22.740P0.250  
2022-10-21760.00000000OZS.X22.760C513.875  OZS.X22.760P0.250  
2022-10-21780.00000000OZS.X22.780C494.000  OZS.X22.780P0.375  
2022-10-21800.00000000OZS.X22.800C474.000  OZS.X22.800P0.500  
2022-10-21820.00000000OZS.X22.820C454.250  OZS.X22.820P0.750  
2022-10-21840.00000000OZS.X22.840C434.500  OZS.X22.840P0.875  
2022-10-21860.00000000OZS.X22.860C414.750  OZS.X22.860P1.250-0.1253
2022-10-21880.00000000OZS.X22.880C395.250  OZS.X22.880P1.625-1.1254
2022-10-21900.00000000OZS.X22.900C375.750  OZS.X22.900P2.250-0.50017
2022-10-21920.00000000OZS.X22.920C356.625  OZS.X22.920P3.000  
2022-10-21940.00000000OZS.X22.940C337.625-0.3754OZS.X22.940P4.125  
2022-10-21960.00000000OZS.X22.960C319.000 4OZS.X22.960P5.500-1.00015
2022-10-21980.00000000OZS.X22.980C300.625 4OZS.X22.980P7.1250.000405
2022-10-211000.00000000OZS.X22.1000C282.625-0.1255OZS.X22.1000P9.0000.00042
2022-10-211020.00000000OZS.X22.1020C264.875 10OZS.X22.1020P11.250-0.2506
2022-10-211040.00000000OZS.X22.1040C247.375-2.000200OZS.X22.1040P13.750-0.37514
2022-10-211060.00000000OZS.X22.1060C230.375 4OZS.X22.1060P16.750-2.25092
2022-10-211080.00000000OZS.X22.1080C214.000-2.3753OZS.X22.1080P20.375 69
2022-10-211100.00000000OZS.X22.1100C198.375-9.75042OZS.X22.1100P24.750-2.12530
2022-10-211120.00000000OZS.X22.1120C183.500 3OZS.X22.1120P29.875 3
2022-10-211140.00000000OZS.X22.1140C169.375  OZS.X22.1140P35.750-2.3756
2022-10-211160.00000000OZS.X22.1160C156.375+2.5001OZS.X22.1160P42.750 88
2022-10-211180.00000000OZS.X22.1180C144.500  OZS.X22.1180P50.750 8
2022-10-211200.00000000OZS.X22.1200C133.625+1.00071OZS.X22.1200P59.8750.0008
2022-10-211220.00000000OZS.X22.1220C123.500+7.3754OZS.X22.1220P69.875 9
2022-10-211240.00000000OZS.X22.1240C114.375+1.2506OZS.X22.1240P80.625  
2022-10-211260.00000000OZS.X22.1260C105.7500.0002OZS.X22.1260P92.000  
2022-10-211280.00000000OZS.X22.1280C97.8750.00025OZS.X22.1280P104.125  
2022-10-211300.00000000OZS.X22.1300C90.500+6.625187OZS.X22.1300P116.750  
2022-10-211320.00000000OZS.X22.1320C83.500-3.37511OZS.X22.1320P129.750+5.0001
2022-10-211340.00000000OZS.X22.1340C77.000+3.62511OZS.X22.1340P143.125  
2022-10-211360.00000000OZS.X22.1360C70.750+0.6254OZS.X22.1360P157.000  
2022-10-211380.00000000OZS.X22.1380C65.125 2OZS.X22.1380P171.250  
2022-10-211400.00000000OZS.X22.1400C59.750+1.87556OZS.X22.1400P185.875  
2022-10-211420.00000000OZS.X22.1420C54.875 2OZS.X22.1420P201.000  
2022-10-211440.00000000OZS.X22.1440C50.375 2OZS.X22.1440P216.500  
2022-10-211460.00000000OZS.X22.1460C46.375  OZS.X22.1460P232.500  
2022-10-211480.00000000OZS.X22.1480C42.625  OZS.X22.1480P248.750  
2022-10-211500.00000000OZS.X22.1500C39.375+2.00026OZS.X22.1500P265.500  
2022-10-211520.00000000OZS.X22.1520C36.500  OZS.X22.1520P282.625  
2022-10-211540.00000000OZS.X22.1540C34.000+6.6251OZS.X22.1540P300.125  
2022-10-211560.00000000OZS.X22.1560C31.875  OZS.X22.1560P318.000  
2022-10-211580.00000000OZS.X22.1580C30.125  OZS.X22.1580P336.125  
2022-10-211600.00000000OZS.X22.1600C28.500-9.0004OZS.X22.1600P354.625  
2022-10-211620.00000000OZS.X22.1620C27.250  OZS.X22.1620P373.250  
2022-10-211640.00000000OZS.X22.1640C26.125  OZS.X22.1640P392.125  
2022-10-211660.00000000OZS.X22.1660C25.250  OZS.X22.1660P411.250  
2022-10-211680.00000000OZS.X22.1680C24.500  OZS.X22.1680P430.375  
2022-10-211700.00000000OZS.X22.1700C23.875-0.5005OZS.X22.1700P449.750  
2022-10-211720.00000000OZS.X22.1720C23.250 20OZS.X22.1720P469.250  
2022-10-211740.00000000OZS.X22.1740C22.875  OZS.X22.1740P488.750