Options Chain WHEAT Jul 2021 (CBOT:ZW.N21)

MarketNameOpenHighLowLastChangePctTime
ZW.N21WHEAT Jul 2021639.75640.25625.75630.75-9.75-1.52%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-06-25250.00000000OZW.N21.2500C381.375  OZW.N21.2500P0.125  
2021-06-25260.00000000OZW.N21.2600C371.375  OZW.N21.2600P0.125 10
2021-06-25270.00000000OZW.N21.2700C361.375  OZW.N21.2700P0.125  
2021-06-25280.00000000OZW.N21.2800C351.375  OZW.N21.2800P0.1250.00010
2021-06-25290.00000000OZW.N21.2900C341.375  OZW.N21.2900P0.125  
2021-06-25300.00000000OZW.N21.3000C331.375  OZW.N21.3000P0.1250.0005
2021-06-25310.00000000OZW.N21.3100C321.375  OZW.N21.3100P0.125  
2021-06-25320.00000000OZW.N21.3200C311.375  OZW.N21.3200P0.125  
2021-06-25330.00000000OZW.N21.3300C301.375  OZW.N21.3300P0.125  
2021-06-25340.00000000OZW.N21.3400C291.375  OZW.N21.3400P0.125  
2021-06-25350.00000000OZW.N21.3500C281.375  OZW.N21.3500P0.125-0.2502
2021-06-25360.00000000OZW.N21.3600C271.375  OZW.N21.3600P0.125 1
2021-06-25370.00000000OZW.N21.3700C261.375  OZW.N21.3700P0.125-0.1253
2021-06-25380.00000000OZW.N21.3800C251.375  OZW.N21.3800P0.125  
2021-06-25390.00000000OZW.N21.3900C241.375  OZW.N21.3900P0.125  
2021-06-25400.00000000OZW.N21.4000C231.375  OZW.N21.4000P0.1250.00035
2021-06-25410.00000000OZW.N21.4100C221.375  OZW.N21.4100P0.1250.000117
2021-06-25420.00000000OZW.N21.4200C211.375  OZW.N21.4200P0.125  
2021-06-25430.00000000OZW.N21.4300C201.375  OZW.N21.4300P0.1250.00017
2021-06-25440.00000000OZW.N21.4400C191.375  OZW.N21.4400P0.125-0.125169
2021-06-25450.00000000OZW.N21.4500C181.375 1OZW.N21.4500P0.1250.00069
2021-06-25460.00000000OZW.N21.4600C171.375 1OZW.N21.4600P0.1250.00081
2021-06-25470.00000000OZW.N21.4700C161.500  OZW.N21.4700P0.2500.000134
2021-06-25480.00000000OZW.N21.4800C151.500  OZW.N21.4800P0.250+0.2503890
2021-06-25490.00000000OZW.N21.4900C141.625 1OZW.N21.4900P0.500-0.125368
2021-06-25500.00000000OZW.N21.5000C131.875 22OZW.N21.5000P0.625-0.375706
2021-06-25510.00000000OZW.N21.5100C122.125 817OZW.N21.5100P0.875-0.2501517
2021-06-25520.00000000OZW.N21.5200C112.375+6.5001383OZW.N21.5200P1.250-0.1251773
2021-06-25530.00000000OZW.N21.5300C102.875+1.3751249OZW.N21.5300P1.625+0.3751721
2021-06-25540.00000000OZW.N21.5400C93.625-1.625923OZW.N21.5400P2.375+0.1254564
2021-06-25550.00000000OZW.N21.5500C84.625-0.8751262OZW.N21.5500P3.375+0.37512569
2021-06-25560.00000000OZW.N21.5600C76.125+5.375105OZW.N21.5600P4.875+1.1251169
2021-06-25570.00000000OZW.N21.5700C68.000-4.875962OZW.N21.5700P6.750+0.7502040
2021-06-25580.00000000OZW.N21.5800C60.375-4.0001266OZW.N21.5800P9.250+1.0001853
2021-06-25590.00000000OZW.N21.5900C53.500-5.6252373OZW.N21.5900P12.250+0.8752787
2021-06-25600.00000000OZW.N21.6000C47.125+2.0002601OZW.N21.6000P16.000+2.3754072
2021-06-25610.00000000OZW.N21.6100C41.500-6.5003238OZW.N21.6100P20.250+2.1252566
2021-06-25620.00000000OZW.N21.6200C36.250-7.2502008OZW.N21.6200P25.000-4.2502102
2021-06-25630.00000000OZW.N21.6300C31.625-6.0002087OZW.N21.6300P30.500-6.3752661
2021-06-25640.00000000OZW.N21.6400C27.625-5.6251627OZW.N21.6400P36.250+5.1252742
2021-06-25650.00000000OZW.N21.6500C23.875-5.0002822OZW.N21.6500P42.625-7.0001015
2021-06-25660.00000000OZW.N21.6600C20.625-5.5002014OZW.N21.6600P49.375-8.000499
2021-06-25670.00000000OZW.N21.6700C17.750+3.2501766OZW.N21.6700P56.500+2.875378
2021-06-25680.00000000OZW.N21.6800C15.250-4.8751195OZW.N21.6800P64.000-6.75050
2021-06-25690.00000000OZW.N21.6900C13.000-2.6251470OZW.N21.6900P71.750-7.62511
2021-06-25700.00000000OZW.N21.7000C11.125-2.8755563OZW.N21.7000P79.875-2.6256
2021-06-25710.00000000OZW.N21.7100C9.500-3.250807OZW.N21.7100P88.250-4.75011
2021-06-25720.00000000OZW.N21.7200C8.000+1.625394OZW.N21.7200P96.750-9.3755
2021-06-25730.00000000OZW.N21.7300C6.875+2.125602OZW.N21.7300P105.625-6.0003
2021-06-25740.00000000OZW.N21.7400C5.875+1.3751410OZW.N21.7400P114.625-0.25012
2021-06-25750.00000000OZW.N21.7500C5.000-1.6251472OZW.N21.7500P123.750+8.6252
2021-06-25760.00000000OZW.N21.7600C4.375-1.375506OZW.N21.7600P133.125-4.50034
2021-06-25770.00000000OZW.N21.7700C3.750+1.000301OZW.N21.7700P142.500-12.1254
2021-06-25780.00000000OZW.N21.7800C3.250-0.7501170OZW.N21.7800P152.000-8.37521
2021-06-25790.00000000OZW.N21.7900C2.750+0.12598OZW.N21.7900P161.500+2.12521
2021-06-25800.00000000OZW.N21.8000C2.375-1.000633OZW.N21.8000P171.125  
2021-06-25810.00000000OZW.N21.8100C2.000+0.625243OZW.N21.8100P180.750  
2021-06-25820.00000000OZW.N21.8200C1.750+0.7502420OZW.N21.8200P190.500  
2021-06-25830.00000000OZW.N21.8300C1.625-0.12548OZW.N21.8300P200.375  
2021-06-25840.00000000OZW.N21.8400C1.375-0.6251157OZW.N21.8400P210.125  
2021-06-25850.00000000OZW.N21.8500C1.250+0.37564OZW.N21.8500P220.000  
2021-06-25860.00000000OZW.N21.8600C1.125-0.500196OZW.N21.8600P229.875  
2021-06-25870.00000000OZW.N21.8700C1.000-0.12577OZW.N21.8700P239.750  
2021-06-25880.00000000OZW.N21.8800C0.875-0.37572OZW.N21.8800P249.625  
2021-06-25890.00000000OZW.N21.8900C0.750+0.12519OZW.N21.8900P259.500  
2021-06-25900.00000000OZW.N21.9000C0.625-1.12534OZW.N21.9000P269.375  
2021-06-25910.00000000OZW.N21.9100C0.625-0.12529OZW.N21.9100P279.375  
2021-06-25920.00000000OZW.N21.9200C0.500-0.12554OZW.N21.9200P289.250  
2021-06-25930.00000000OZW.N21.9300C0.500-0.12563OZW.N21.9300P299.250  
2021-06-25940.00000000OZW.N21.9400C0.375-0.125120OZW.N21.9400P309.125  
2021-06-25950.00000000OZW.N21.9500C0.375-0.25062OZW.N21.9500P319.125  
2021-06-25960.00000000OZW.N21.9600C0.375-0.375133OZW.N21.9600P329.125  
2021-06-25970.00000000OZW.N21.9700C0.250+0.250123OZW.N21.9700P339.000  
2021-06-25980.00000000OZW.N21.9800C0.250-0.37526OZW.N21.9800P349.000  
2021-06-25990.00000000OZW.N21.9900C0.250-0.25065OZW.N21.9900P359.000  
2021-06-251000.00000000OZW.N21.10000C0.250+0.125205OZW.N21.10000P369.000  
2021-06-251050.00000000OZW.N21.10500C0.250-0.25038OZW.N21.10500P418.875  
2021-06-251100.00000000OZW.N21.11000C0.125-0.125154OZW.N21.11000P468.875  
2021-06-251150.00000000OZW.N21.11500C0.1250.000100OZW.N21.11500P518.875  
2021-06-251200.00000000OZW.N21.12000C0.125  OZW.N21.12000P568.875