Options Chain WHEAT Dec 2021 (CBOT:ZW.Z21)

MarketNameOpenHighLowLastChangePctTime
ZW.Z21WHEAT Dec 2021733.25734.75725.00731.25-4.25-0.58%00:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-11-26280.00000000OZW.Z21.2800C451.375  OZW.Z21.2800P0.125  
2021-11-26290.00000000OZW.Z21.2900C441.375  OZW.Z21.2900P0.125  
2021-11-26300.00000000OZW.Z21.3000C431.375  OZW.Z21.3000P0.125  
2021-11-26310.00000000OZW.Z21.3100C421.375  OZW.Z21.3100P0.125  
2021-11-26320.00000000OZW.Z21.3200C411.375  OZW.Z21.3200P0.125  
2021-11-26330.00000000OZW.Z21.3300C401.375  OZW.Z21.3300P0.125  
2021-11-26340.00000000OZW.Z21.3400C391.375  OZW.Z21.3400P0.125  
2021-11-26350.00000000OZW.Z21.3500C381.375  OZW.Z21.3500P0.125  
2021-11-26360.00000000OZW.Z21.3600C371.375  OZW.Z21.3600P0.125  
2021-11-26370.00000000OZW.Z21.3700C361.375  OZW.Z21.3700P0.125  
2021-11-26380.00000000OZW.Z21.3800C351.375  OZW.Z21.3800P0.125  
2021-11-26390.00000000OZW.Z21.3900C341.375  OZW.Z21.3900P0.1250.0009
2021-11-26400.00000000OZW.Z21.4000C331.375  OZW.Z21.4000P0.1250.00056
2021-11-26410.00000000OZW.Z21.4100C321.375  OZW.Z21.4100P0.1250.00047
2021-11-26420.00000000OZW.Z21.4200C311.500  OZW.Z21.4200P0.250  
2021-11-26430.00000000OZW.Z21.4300C301.500  OZW.Z21.4300P0.2500.000244
2021-11-26440.00000000OZW.Z21.4400C291.625  OZW.Z21.4400P0.3750.000103
2021-11-26450.00000000OZW.Z21.4500C281.750  OZW.Z21.4500P0.5000.000170
2021-11-26460.00000000OZW.Z21.4600C271.875  OZW.Z21.4600P0.6250.000167
2021-11-26470.00000000OZW.Z21.4700C262.000  OZW.Z21.4700P0.7500.00098
2021-11-26480.00000000OZW.Z21.4800C252.250  OZW.Z21.4800P1.0000.000250
2021-11-26490.00000000OZW.Z21.4900C242.500  OZW.Z21.4900P1.2500.000298
2021-11-26500.00000000OZW.Z21.5000C232.750  OZW.Z21.5000P1.500-0.625338
2021-11-26510.00000000OZW.Z21.5100C223.125  OZW.Z21.5100P1.875+0.125348
2021-11-26520.00000000OZW.Z21.5200C213.625  OZW.Z21.5200P2.3750.000418
2021-11-26530.00000000OZW.Z21.5300C204.250  OZW.Z21.5300P3.000+0.250109
2021-11-26540.00000000OZW.Z21.5400C195.000 75OZW.Z21.5400P3.750+0.7501328
2021-11-26550.00000000OZW.Z21.5500C185.875  OZW.Z21.5500P4.625-0.625257
2021-11-26560.00000000OZW.Z21.5600C176.875+4.8754OZW.Z21.5600P5.625+1.1251032
2021-11-26570.00000000OZW.Z21.5700C168.125-4.375210OZW.Z21.5700P6.875-0.625617
2021-11-26580.00000000OZW.Z21.5800C159.625-7.125448OZW.Z21.5800P8.375+1.5001717
2021-11-26590.00000000OZW.Z21.5900C151.250-4.750386OZW.Z21.5900P10.000+0.875985
2021-11-26600.00000000OZW.Z21.6000C143.125+1.8752335OZW.Z21.6000P11.875+0.2502565
2021-11-26610.00000000OZW.Z21.6100C135.375-2.250667OZW.Z21.6100P14.125+2.375738
2021-11-26620.00000000OZW.Z21.6200C127.875+6.1251808OZW.Z21.6200P16.625+3.1251523
2021-11-26630.00000000OZW.Z21.6300C120.750+7.0002863OZW.Z21.6300P19.500-1.7501203
2021-11-26640.00000000OZW.Z21.6400C114.000-21.0003640OZW.Z21.6400P22.750+4.8752795
2021-11-26650.00000000OZW.Z21.6500C107.500+3.2501185OZW.Z21.6500P26.375-3.5001975
2021-11-26660.00000000OZW.Z21.6600C101.375+16.625760OZW.Z21.6600P30.250-2.8753138
2021-11-26670.00000000OZW.Z21.6700C95.625-6.500380OZW.Z21.6700P34.375-0.875623
2021-11-26680.00000000OZW.Z21.6800C90.000-9.875871OZW.Z21.6800P38.750+4.2501097
2021-11-26690.00000000OZW.Z21.6900C84.750+3.000204OZW.Z21.6900P43.500+6.375116
2021-11-26700.00000000OZW.Z21.7000C79.625-6.5003644OZW.Z21.7000P48.375+2.0001323
2021-11-26710.00000000OZW.Z21.7100C75.000+13.750451OZW.Z21.7100P53.750-6.875128
2021-11-26720.00000000OZW.Z21.7200C70.625+3.1251310OZW.Z21.7200P59.375+7.875611
2021-11-26730.00000000OZW.Z21.7300C66.250-19.0001004OZW.Z21.7300P65.000+2.750424
2021-11-26740.00000000OZW.Z21.7400C62.375-18.125988OZW.Z21.7400P71.125-0.125267
2021-11-26750.00000000OZW.Z21.7500C58.750-7.2502930OZW.Z21.7500P77.500+6.500178
2021-11-26760.00000000OZW.Z21.7600C55.250+3.3752823OZW.Z21.7600P84.000+7.250184
2021-11-26770.00000000OZW.Z21.7700C51.875+3.500864OZW.Z21.7700P90.625+2.12550
2021-11-26780.00000000OZW.Z21.7800C48.750-3.0001871OZW.Z21.7800P97.500-18.25050
2021-11-26790.00000000OZW.Z21.7900C45.750+2.250132OZW.Z21.7900P104.500  
2021-11-26800.00000000OZW.Z21.8000C42.875-4.8754069OZW.Z21.8000P111.625+1.1256
2021-11-26810.00000000OZW.Z21.8100C40.375-2.12566OZW.Z21.8100P119.125  
2021-11-26820.00000000OZW.Z21.8200C37.875-13.0001075OZW.Z21.8200P126.625-15.00011
2021-11-26830.00000000OZW.Z21.8300C35.500-4.500749OZW.Z21.8300P134.250  
2021-11-26840.00000000OZW.Z21.8400C33.375+5.500158OZW.Z21.8400P142.125  
2021-11-26850.00000000OZW.Z21.8500C31.375-10.0001093OZW.Z21.8500P150.125  
2021-11-26860.00000000OZW.Z21.8600C29.375+3.12549OZW.Z21.8600P158.125  
2021-11-26870.00000000OZW.Z21.8700C27.625-7.75040OZW.Z21.8700P166.375  
2021-11-26880.00000000OZW.Z21.8800C26.000-4.750871OZW.Z21.8800P174.750  
2021-11-26890.00000000OZW.Z21.8900C24.500-10.25019OZW.Z21.8900P183.250  
2021-11-26900.00000000OZW.Z21.9000C23.125-4.3752599OZW.Z21.9000P191.750  
2021-11-26910.00000000OZW.Z21.9100C21.750+0.62522OZW.Z21.9100P200.375  
2021-11-26920.00000000OZW.Z21.9200C20.375+0.75052OZW.Z21.9200P209.000  
2021-11-26930.00000000OZW.Z21.9300C19.125+0.37510OZW.Z21.9300P217.750  
2021-11-26940.00000000OZW.Z21.9400C18.000+0.875202OZW.Z21.9400P226.625  
2021-11-26950.00000000OZW.Z21.9500C17.000+1.5001155OZW.Z21.9500P235.625  
2021-11-26960.00000000OZW.Z21.9600C16.000+0.2508OZW.Z21.9600P244.625-16.7502
2021-11-26970.00000000OZW.Z21.9700C15.000+1.12514OZW.Z21.9700P253.625-17.0001
2021-11-26980.00000000OZW.Z21.9800C14.125-0.87579OZW.Z21.9800P262.750  
2021-11-26990.00000000OZW.Z21.9900C13.250-1.00059OZW.Z21.9900P271.875-3.5001
2021-11-261000.00000000OZW.Z21.10000C12.500+0.5004299OZW.Z21.10000P281.125  
2021-11-261050.00000000OZW.Z21.10500C9.375-3.000246OZW.Z21.10500P328.000  
2021-11-261100.00000000OZW.Z21.11000C7.125-3.125348OZW.Z21.11000P375.750  
2021-11-261150.00000000OZW.Z21.11500C5.500-2.87573OZW.Z21.11500P424.125  
2021-11-261200.00000000OZW.Z21.12000C4.250-1.000593OZW.Z21.12000P472.875