Options Chain WHEAT May 2022 (CBOT:ZW.K22)

MarketNameOpenHighLowLastChangePctTime
ZW.K22WHEAT May 2022712.75720.25701.00706.25+1.25+0.18%14:18add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-04-22310.00000000OZW.K22.3100C396.25  OZW.K22.3100P0.125  
2022-04-22320.00000000OZW.K22.3200C386.375  OZW.K22.3200P0.125  
2022-04-22330.00000000OZW.K22.3300C376.375  OZW.K22.3300P0.125  
2022-04-22340.00000000OZW.K22.3400C366.375  OZW.K22.3400P0.125  
2022-04-22350.00000000OZW.K22.3500C356.375  OZW.K22.3500P0.125  
2022-04-22360.00000000OZW.K22.3600C346.375  OZW.K22.3600P0.125  
2022-04-22370.00000000OZW.K22.3700C336.375  OZW.K22.3700P0.250  
2022-04-22380.00000000OZW.K22.3800C326.500  OZW.K22.3800P0.250  
2022-04-22390.00000000OZW.K22.3900C316.625  OZW.K22.3900P0.375  
2022-04-22400.00000000OZW.K22.4000C306.750  OZW.K22.4000P0.500  
2022-04-22410.00000000OZW.K22.4100C296.875  OZW.K22.4100P0.750  
2022-04-22420.00000000OZW.K22.4200C287.125  OZW.K22.4200P0.875  
2022-04-22430.00000000OZW.K22.4300C277.375  OZW.K22.4300P1.125  
2022-04-22440.00000000OZW.K22.4400C267.750  OZW.K22.4400P1.500  
2022-04-22450.00000000OZW.K22.4500C258.125  OZW.K22.4500P1.875  
2022-04-22460.00000000OZW.K22.4600C248.500  OZW.K22.4600P2.375  
2022-04-22470.00000000OZW.K22.4700C239.125  OZW.K22.4700P3.000  
2022-04-22480.00000000OZW.K22.4800C229.750  OZW.K22.4800P3.625  
2022-04-22490.00000000OZW.K22.4900C220.625  OZW.K22.4900P4.375  
2022-04-22500.00000000OZW.K22.5000C211.625  OZW.K22.5000P5.375  
2022-04-22510.00000000OZW.K22.5100C202.625  OZW.K22.5100P6.500-1.12510
2022-04-22520.00000000OZW.K22.5200C194.000  OZW.K22.5200P7.750  
2022-04-22530.00000000OZW.K22.5300C185.500  OZW.K22.5300P9.250  
2022-04-22540.00000000OZW.K22.5400C177.125  OZW.K22.5400P11.000  
2022-04-22550.00000000OZW.K22.5500C169.125  OZW.K22.5500P12.875  
2022-04-22560.00000000OZW.K22.5600C161.250  OZW.K22.5600P15.000  
2022-04-22570.00000000OZW.K22.5700C153.625  OZW.K22.5700P17.500  
2022-04-22580.00000000OZW.K22.5800C146.375  OZW.K22.5800P20.125  
2022-04-22590.00000000OZW.K22.5900C139.250  OZW.K22.5900P23.000  
2022-04-22600.00000000OZW.K22.6000C132.500  OZW.K22.6000P26.250  
2022-04-22610.00000000OZW.K22.6100C125.875  OZW.K22.6100P29.750  
2022-04-22620.00000000OZW.K22.6200C119.625  OZW.K22.6200P33.375  
2022-04-22630.00000000OZW.K22.6300C113.625  OZW.K22.6300P37.375  
2022-04-22640.00000000OZW.K22.6400C107.875  OZW.K22.6400P41.625+4.7506
2022-04-22650.00000000OZW.K22.6500C102.375 2OZW.K22.6500P46.125 2
2022-04-22660.00000000OZW.K22.6600C97.125  OZW.K22.6600P50.875  
2022-04-22670.00000000OZW.K22.6700C92.125  OZW.K22.6700P55.875  
2022-04-22680.00000000OZW.K22.6800C87.375  OZW.K22.6800P61.125  
2022-04-22690.00000000OZW.K22.6900C82.875  OZW.K22.6900P66.625  
2022-04-22700.00000000OZW.K22.7000C78.500-0.75010OZW.K22.7000P72.250 9
2022-04-22710.00000000OZW.K22.7100C74.375  OZW.K22.7100P78.125  
2022-04-22720.00000000OZW.K22.7200C70.500  OZW.K22.7200P84.250+3.7507
2022-04-22730.00000000OZW.K22.7300C66.750  OZW.K22.7300P90.500  
2022-04-22740.00000000OZW.K22.7400C63.250  OZW.K22.7400P97.000  
2022-04-22750.00000000OZW.K22.7500C59.875 42OZW.K22.7500P103.625  
2022-04-22760.00000000OZW.K22.7600C56.750  OZW.K22.7600P110.500  
2022-04-22770.00000000OZW.K22.7700C53.875  OZW.K22.7700P117.500  
2022-04-22780.00000000OZW.K22.7800C51.000  OZW.K22.7800P124.750  
2022-04-22790.00000000OZW.K22.7900C48.375  OZW.K22.7900P132.125  
2022-04-22800.00000000OZW.K22.8000C45.875  OZW.K22.8000P139.625  
2022-04-22810.00000000OZW.K22.8100C43.500  OZW.K22.8100P147.125  
2022-04-22820.00000000OZW.K22.8200C41.250  OZW.K22.8200P154.875  
2022-04-22830.00000000OZW.K22.8300C39.125  OZW.K22.8300P162.750  
2022-04-22840.00000000OZW.K22.8400C37.125  OZW.K22.8400P170.750  
2022-04-22850.00000000OZW.K22.8500C35.125  OZW.K22.8500P178.875  
2022-04-22860.00000000OZW.K22.8600C33.375  OZW.K22.8600P187.125  
2022-04-22870.00000000OZW.K22.8700C31.625  OZW.K22.8700P195.375  
2022-04-22880.00000000OZW.K22.8800C30.000  OZW.K22.8800P203.750  
2022-04-22890.00000000OZW.K22.8900C28.500  OZW.K22.8900P212.250  
2022-04-22900.00000000OZW.K22.9000C27.125  OZW.K22.9000P220.750  
2022-04-22910.00000000OZW.K22.9100C25.750  OZW.K22.9100P229.375  
2022-04-22920.00000000OZW.K22.9200C24.500  OZW.K22.9200P238.125  
2022-04-22930.00000000OZW.K22.9300C23.250  OZW.K22.9300P247.000  
2022-04-22940.00000000OZW.K22.9400C22.125+2.375 OZW.K22.9400P255.750  
2022-04-22950.00000000OZW.K22.9500C21.000 42OZW.K22.9500P264.750  
2022-04-22960.00000000OZW.K22.9600C20.000  OZW.K22.9600P273.750  
2022-04-22970.00000000OZW.K22.9700C19.125  OZW.K22.9700P282.750  
2022-04-22980.00000000OZW.K22.9800C18.250  OZW.K22.9800P291.875  
2022-04-22990.00000000OZW.K22.9900C17.375  OZW.K22.9900P301.000  
2022-04-221000.00000000OZW.K22.10000C16.5000.00020OZW.K22.10000P310.250