Options Chain WHEAT Sep 2021 (CBOT:ZW.U21)

MarketNameOpenHighLowLastChangePctTime
ZW.U21WHEAT Sep 2021656.00661.75651.25656.50+0.75+0.11%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-08-27260.00000000OZW.U21.2600C396.875  OZW.U21.2600P0.125  
2021-08-27270.00000000OZW.U21.2700C386.875  OZW.U21.2700P0.125  
2021-08-27280.00000000OZW.U21.2800C376.875  OZW.U21.2800P0.125  
2021-08-27290.00000000OZW.U21.2900C366.875  OZW.U21.2900P0.125  
2021-08-27300.00000000OZW.U21.3000C356.875  OZW.U21.3000P0.125  
2021-08-27310.00000000OZW.U21.3100C346.875  OZW.U21.3100P0.125  
2021-08-27320.00000000OZW.U21.3200C336.875  OZW.U21.3200P0.125  
2021-08-27330.00000000OZW.U21.3300C326.875  OZW.U21.3300P0.125  
2021-08-27340.00000000OZW.U21.3400C316.875  OZW.U21.3400P0.125  
2021-08-27350.00000000OZW.U21.3500C306.875  OZW.U21.3500P0.125  
2021-08-27360.00000000OZW.U21.3600C296.875  OZW.U21.3600P0.125  
2021-08-27370.00000000OZW.U21.3700C286.875  OZW.U21.3700P0.125  
2021-08-27380.00000000OZW.U21.3800C276.875  OZW.U21.3800P0.125  
2021-08-27390.00000000OZW.U21.3900C266.875  OZW.U21.3900P0.125+0.12533
2021-08-27400.00000000OZW.U21.4000C256.875  OZW.U21.4000P0.1250.00027
2021-08-27410.00000000OZW.U21.4100C246.875  OZW.U21.4100P0.125  
2021-08-27420.00000000OZW.U21.4200C236.875  OZW.U21.4200P0.1250.0008
2021-08-27430.00000000OZW.U21.4300C226.875  OZW.U21.4300P0.250-0.1254
2021-08-27440.00000000OZW.U21.4400C217.000  OZW.U21.4400P0.2500.0008
2021-08-27450.00000000OZW.U21.4500C207.125  OZW.U21.4500P0.375-0.12581
2021-08-27460.00000000OZW.U21.4600C197.250  OZW.U21.4600P0.500-0.12525
2021-08-27470.00000000OZW.U21.4700C187.500  OZW.U21.4700P0.750-0.375134
2021-08-27480.00000000OZW.U21.4800C177.750  OZW.U21.4800P1.000-0.375126
2021-08-27490.00000000OZW.U21.4900C168.125  OZW.U21.4900P1.375-0.25069
2021-08-27500.00000000OZW.U21.5000C158.625  OZW.U21.5000P1.875-0.750193
2021-08-27510.00000000OZW.U21.5100C149.250  OZW.U21.5100P2.500-0.250435
2021-08-27520.00000000OZW.U21.5200C140.000  OZW.U21.5200P3.250-0.375374
2021-08-27530.00000000OZW.U21.5300C131.000-10.75020OZW.U21.5300P4.250-0.250253
2021-08-27540.00000000OZW.U21.5400C122.250  OZW.U21.5400P5.500+0.125242
2021-08-27550.00000000OZW.U21.5500C113.875-10.50020OZW.U21.5500P7.125+0.125311
2021-08-27560.00000000OZW.U21.5600C105.625 68OZW.U21.5600P9.000+1.000856
2021-08-27570.00000000OZW.U21.5700C97.875-10.00067OZW.U21.5700P11.125+0.8751493
2021-08-27580.00000000OZW.U21.5800C90.375+7.37579OZW.U21.5800P13.625-0.500275
2021-08-27590.00000000OZW.U21.5900C83.375-1.500100OZW.U21.5900P16.625+0.125166
2021-08-27600.00000000OZW.U21.6000C76.750+2.0001736OZW.U21.6000P20.000-1.7501771
2021-08-27610.00000000OZW.U21.6100C70.500+2.250957OZW.U21.6100P23.750-0.125546
2021-08-27620.00000000OZW.U21.6200C64.750+9.3751241OZW.U21.6200P28.000-5.500628
2021-08-27630.00000000OZW.U21.6300C59.250-3.3751353OZW.U21.6300P32.500-6.625357
2021-08-27640.00000000OZW.U21.6400C54.375+0.750492OZW.U21.6400P37.625-7.250575
2021-08-27650.00000000OZW.U21.6500C49.750+0.375887OZW.U21.6500P43.000-6.625355
2021-08-27660.00000000OZW.U21.6600C45.500+1.750911OZW.U21.6600P48.625-8.75049
2021-08-27670.00000000OZW.U21.6700C41.500-2.500291OZW.U21.6700P54.750 34
2021-08-27680.00000000OZW.U21.6800C37.750+1.3751941OZW.U21.6800P61.000  
2021-08-27690.00000000OZW.U21.6900C34.375+3.00073OZW.U21.6900P67.625  
2021-08-27700.00000000OZW.U21.7000C31.250+0.6251877OZW.U21.7000P74.500  
2021-08-27710.00000000OZW.U21.7100C28.375-2.25074OZW.U21.7100P81.625  
2021-08-27720.00000000OZW.U21.7200C25.750+3.500181OZW.U21.7200P89.000 80
2021-08-27730.00000000OZW.U21.7300C23.375+1.12588OZW.U21.7300P96.625  
2021-08-27740.00000000OZW.U21.7400C21.250+1.250147OZW.U21.7400P104.500+4.7501
2021-08-27750.00000000OZW.U21.7500C19.250+0.2501253OZW.U21.7500P112.500  
2021-08-27760.00000000OZW.U21.7600C17.500+3.25031OZW.U21.7600P120.750  
2021-08-27770.00000000OZW.U21.7700C15.875+4.75022OZW.U21.7700P129.125  
2021-08-27780.00000000OZW.U21.7800C14.500-2.25022OZW.U21.7800P137.750-11.2507
2021-08-27790.00000000OZW.U21.7900C13.125+1.37533OZW.U21.7900P146.375-7.62515
2021-08-27800.00000000OZW.U21.8000C12.0000.000650OZW.U21.8000P155.250  
2021-08-27810.00000000OZW.U21.8100C10.875+0.50028OZW.U21.8100P164.125  
2021-08-27820.00000000OZW.U21.8200C10.000-1.00042OZW.U21.8200P173.250  
2021-08-27830.00000000OZW.U21.8300C9.125+2.62525OZW.U21.8300P182.250  
2021-08-27840.00000000OZW.U21.8400C8.250+2.62519OZW.U21.8400P191.500  
2021-08-27850.00000000OZW.U21.8500C7.625+0.375145OZW.U21.8500P200.750  
2021-08-27860.00000000OZW.U21.8600C6.875-1.37522OZW.U21.8600P210.125  
2021-08-27870.00000000OZW.U21.8700C6.375  OZW.U21.8700P219.500  
2021-08-27880.00000000OZW.U21.8800C5.750 8OZW.U21.8800P229.000  
2021-08-27890.00000000OZW.U21.8900C5.375  OZW.U21.8900P238.500  
2021-08-27900.00000000OZW.U21.9000C4.875+0.375133OZW.U21.9000P248.125  
2021-08-27910.00000000OZW.U21.9100C4.500+0.250225OZW.U21.9100P257.750  
2021-08-27920.00000000OZW.U21.9200C4.125+1.25042OZW.U21.9200P267.375  
2021-08-27930.00000000OZW.U21.9300C3.875-0.50033OZW.U21.9300P277.000  
2021-08-27940.00000000OZW.U21.9400C3.5000.00042OZW.U21.9400P286.750  
2021-08-27950.00000000OZW.U21.9500C3.250 1OZW.U21.9500P296.500  
2021-08-27960.00000000OZW.U21.9600C3.0000.00025OZW.U21.9600P306.250  
2021-08-27970.00000000OZW.U21.9700C2.875-0.50018OZW.U21.9700P316.000  
2021-08-27980.00000000OZW.U21.9800C2.625-0.62516OZW.U21.9800P325.875  
2021-08-27990.00000000OZW.U21.9900C2.500  OZW.U21.9900P335.625  
2021-08-271000.00000000OZW.U21.10000C2.250-0.12566OZW.U21.10000P345.500