Options Chain WHEAT Jul 2020 (CBOT:ZW.N20)

MarketNameOpenHighLowLastChangePctTime
ZW.N20WHEAT Jul 2020498.25499.00490.50490.50-8.25-1.65%12:24add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-26240.00000000OZW.N20.2400C262.125-0.8751OZW.N20.2400P0.125  
2020-06-26250.00000000OZW.N20.2500C252.125 2OZW.N20.2500P0.125  
2020-06-26260.00000000OZW.N20.2600C242.125  OZW.N20.2600P0.125  
2020-06-26270.00000000OZW.N20.2700C232.125  OZW.N20.2700P0.125  
2020-06-26280.00000000OZW.N20.2800C222.125  OZW.N20.2800P0.125  
2020-06-26290.00000000OZW.N20.2900C212.125  OZW.N20.2900P0.125  
2020-06-26300.00000000OZW.N20.3000C202.125  OZW.N20.3000P0.1250.0008
2020-06-26310.00000000OZW.N20.3100C192.125  OZW.N20.3100P0.125  
2020-06-26320.00000000OZW.N20.3200C182.125  OZW.N20.3200P0.1250.00035
2020-06-26330.00000000OZW.N20.3300C172.125  OZW.N20.3300P0.125+0.12557
2020-06-26340.00000000OZW.N20.3400C162.125  OZW.N20.3400P0.1250.00019
2020-06-26350.00000000OZW.N20.3500C152.125  OZW.N20.3500P0.1250.0001
2020-06-26360.00000000OZW.N20.3600C142.125  OZW.N20.3600P0.1250.0001122
2020-06-26370.00000000OZW.N20.3700C132.125  OZW.N20.3700P0.1250.000325
2020-06-26375.00000000OZW.N20.3750C127.125  OZW.N20.3750P0.125  
2020-06-26380.00000000OZW.N20.3800C122.125  OZW.N20.3800P0.125+0.125476
2020-06-26385.00000000OZW.N20.3850C117.125  OZW.N20.3850P0.125  
2020-06-26390.00000000OZW.N20.3900C112.125  OZW.N20.3900P0.1250.00073
2020-06-26395.00000000OZW.N20.3950C107.125  OZW.N20.3950P0.1250.00011
2020-06-26400.00000000OZW.N20.4000C102.125 17OZW.N20.4000P0.1250.0003765
2020-06-26405.00000000OZW.N20.4050C97.125  OZW.N20.4050P0.125+0.125286
2020-06-26410.00000000OZW.N20.4100C92.125  OZW.N20.4100P0.1250.000347
2020-06-26415.00000000OZW.N20.4150C87.125  OZW.N20.4150P0.125+0.125241
2020-06-26420.00000000OZW.N20.4200C82.125  OZW.N20.4200P0.125-0.1251123
2020-06-26425.00000000OZW.N20.4250C77.125  OZW.N20.4250P0.1250.000152
2020-06-26430.00000000OZW.N20.4300C72.125  OZW.N20.4300P0.1250.000926
2020-06-26435.00000000OZW.N20.4350C67.125  OZW.N20.4350P0.1250.000333
2020-06-26440.00000000OZW.N20.4400C45.500+4.125 OZW.N20.4400P0.125-0.125850
2020-06-26445.00000000OZW.N20.4450C57.125  OZW.N20.4450P0.1250.000168
2020-06-26450.00000000OZW.N20.4500C52.125-2.62529OZW.N20.4500P0.1250.0002482
2020-06-26455.00000000OZW.N20.4550C25.750-6.625 OZW.N20.4550P0.125-0.250798
2020-06-26460.00000000OZW.N20.4600C12.000-14.87548OZW.N20.4600P0.125-0.1251666
2020-06-26465.00000000OZW.N20.4650C20.500+0.3751OZW.N20.4650P0.1250.000285
2020-06-26470.00000000OZW.N20.4700C1.500-15.375758OZW.N20.4700P0.125-0.1255036
2020-06-26475.00000000OZW.N20.4750C0.250-8.625 OZW.N20.4750P1.125+0.2501613
2020-06-26480.00000000OZW.N20.4800C0.125-5.625173OZW.N20.4800P11.000+10.1254915
2020-06-26485.00000000OZW.N20.4850C0.125-2.62517OZW.N20.4850P4.250+0.6252021
2020-06-26490.00000000OZW.N20.4900C0.125-1.375551OZW.N20.4900P21.250+14.7504095
2020-06-26495.00000000OZW.N20.4950C0.125-0.875113OZW.N20.4950P9.000-5.3751912
2020-06-26500.00000000OZW.N20.5000C0.125-0.3753363OZW.N20.5000P24.000+8.8757142
2020-06-26505.00000000OZW.N20.5050C0.1250.000482OZW.N20.5050P22.750+2.0001268
2020-06-26510.00000000OZW.N20.5100C0.1250.0004140OZW.N20.5100P34.000+9.7509236
2020-06-26515.00000000OZW.N20.5150C0.125-0.1253613OZW.N20.5150P34.750+6.7501494
2020-06-26520.00000000OZW.N20.5200C0.1250.0008845OZW.N20.5200P37.875-0.2507279
2020-06-26525.00000000OZW.N20.5250C0.1250.0003621OZW.N20.5250P49.000+9.500698
2020-06-26530.00000000OZW.N20.5300C0.1250.0008654OZW.N20.5300P53.750+6.2505874
2020-06-26535.00000000OZW.N20.5350C0.125-0.1251769OZW.N20.5350P34.125-9.875567
2020-06-26540.00000000OZW.N20.5400C0.1250.0006727OZW.N20.5400P56.750+0.7504457
2020-06-26545.00000000OZW.N20.5450C0.3750.0001142OZW.N20.5450P43.625+0.6251231
2020-06-26550.00000000OZW.N20.5500C0.1250.0008114OZW.N20.5500P67.125+1.12510825
2020-06-26555.00000000OZW.N20.5550C0.375+0.1251843OZW.N20.5550P53.250-6.000239
2020-06-26560.00000000OZW.N20.5600C0.1250.0004943OZW.N20.5600P64.000+5.7502924
2020-06-26565.00000000OZW.N20.5650C0.1250.0002060OZW.N20.5650P63.125+7.25084
2020-06-26570.00000000OZW.N20.5700C0.1250.0002118OZW.N20.5700P87.375-1.5001128
2020-06-26575.00000000OZW.N20.5750C0.125-0.250529OZW.N20.5750P73.125-2.62519
2020-06-26580.00000000OZW.N20.5800C0.1250.0004690OZW.N20.5800P78.125-2.375313
2020-06-26585.00000000OZW.N20.5850C0.1250.000985OZW.N20.5850P83.125+2.8751
2020-06-26590.00000000OZW.N20.5900C0.125+0.2505732OZW.N20.5900P88.125-4.250123
2020-06-26595.00000000OZW.N20.5950C0.125-0.2501148OZW.N20.5950P93.125  
2020-06-26600.00000000OZW.N20.6000C0.1250.0005OZW.N20.6000P98.125-0.125436
2020-06-26605.00000000OZW.N20.6050C0.125-0.250317OZW.N20.6050P103.125  
2020-06-26610.00000000OZW.N20.6100C0.1250.0001013OZW.N20.6100P108.125-0.1255
2020-06-26615.00000000OZW.N20.6150C0.125+0.250300OZW.N20.6150P113.125  
2020-06-26620.00000000OZW.N20.6200C0.1250.0001864OZW.N20.6200P118.125  
2020-06-26625.00000000OZW.N20.6250C0.125-0.250648OZW.N20.6250P123.125  
2020-06-26630.00000000OZW.N20.6300C0.1250.0001322OZW.N20.6300P128.125-4.8755
2020-06-26635.00000000OZW.N20.6350C0.125+0.12559OZW.N20.6350P133.125  
2020-06-26640.00000000OZW.N20.6400C0.1250.0001508OZW.N20.6400P138.125  
2020-06-26645.00000000OZW.N20.6450C0.125-0.75035OZW.N20.6450P143.125  
2020-06-26650.00000000OZW.N20.6500C0.125-0.1251768OZW.N20.6500P148.125-0.5002
2020-06-26655.00000000OZW.N20.6550C0.125+0.250111OZW.N20.6550P153.125  
2020-06-26660.00000000OZW.N20.6600C0.1250.000324OZW.N20.6600P158.125+1.2502
2020-06-26665.00000000OZW.N20.6650C0.1250.000320OZW.N20.6650P163.125  
2020-06-26670.00000000OZW.N20.6700C0.125+0.125558OZW.N20.6700P168.125  
2020-06-26675.00000000OZW.N20.6750C0.1250.000136OZW.N20.6750P173.125  
2020-06-26680.00000000OZW.N20.6800C0.1250.0001136OZW.N20.6800P178.125  
2020-06-26685.00000000OZW.N20.6850C0.1250.000141OZW.N20.6850P183.125+1.5005
2020-06-26690.00000000OZW.N20.6900C0.1250.000336OZW.N20.6900P188.125  
2020-06-26695.00000000OZW.N20.6950C0.125+0.750113OZW.N20.6950P193.125  
2020-06-26700.00000000OZW.N20.7000C0.125-0.1254OZW.N20.7000P198.125  
2020-06-26710.00000000OZW.N20.7100C0.125-0.375345OZW.N20.7100P208.125-2.1251
2020-06-26720.00000000OZW.N20.7200C0.1250.000246OZW.N20.7200P218.125  
2020-06-26730.00000000OZW.N20.7300C0.125-0.250148OZW.N20.7300P228.125  
2020-06-26740.00000000OZW.N20.7400C0.125+0.375216OZW.N20.7400P238.125  
2020-06-26750.00000000OZW.N20.7500C0.125-0.125782OZW.N20.7500P248.125  
2020-06-26760.00000000OZW.N20.7600C0.125+0.3751088OZW.N20.7600P258.125  
2020-06-26770.00000000OZW.N20.7700C0.125+0.375134OZW.N20.7700P268.125  
2020-06-26780.00000000OZW.N20.7800C0.125+0.12553OZW.N20.7800P278.125  
2020-06-26790.00000000OZW.N20.7900C0.1250.000195OZW.N20.7900P288.125  
2020-06-26800.00000000OZW.N20.8000C0.1250.00094OZW.N20.8000P298.125  
2020-06-26810.00000000OZW.N20.8100C0.1250.00062OZW.N20.8100P308.125  
2020-06-26820.00000000OZW.N20.8200C0.125+0.25035OZW.N20.8200P318.125  
2020-06-26830.00000000OZW.N20.8300C0.125+0.12585OZW.N20.8300P328.125  
2020-06-26840.00000000OZW.N20.8400C0.125  OZW.N20.8400P338.125  
2020-06-26850.00000000OZW.N20.8500C0.125+0.12530OZW.N20.8500P348.125  
2020-06-26860.00000000OZW.N20.8600C0.125+0.12514OZW.N20.8600P358.125  
2020-06-26870.00000000OZW.N20.8700C0.125+0.12570OZW.N20.8700P368.125  
2020-06-26880.00000000OZW.N20.8800C0.1250.00022OZW.N20.8800P378.125  
2020-06-26890.00000000OZW.N20.8900C0.1250.000103OZW.N20.8900P388.125 2
2020-06-26900.00000000OZW.N20.9000C0.125+0.125119OZW.N20.9000P398.125 2
2020-06-26950.00000000OZW.N20.9500C0.125 17OZW.N20.9500P448.125  
2020-06-261000.00000000OZW.N20.10000C0.125  OZW.N20.10000P498.125  
2020-06-261050.00000000OZW.N20.10500C0.125+0.12565OZW.N20.10500P548.125  
2020-06-261100.00000000OZW.N20.11000C0.125  OZW.N20.11000P598.125