Sunday Oct 20, 10:06PM EDT

Options Chain 5 YEAR T-NOTES Mar 2019 (CBOT:ZF.H19)

MarketNameOpenHighLowLastChangePctTime
ZF.H195 YEAR T-NOTES Mar 2019115.757813115.757813115.640625115.640625-0.289063-0.25%11:05add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-22103.50000000    OZF.H19.10350P0.0078130.00000091534
2019-02-22103.75000000    OZF.H19.10375P0.0078130.000000282852
2019-02-22104.00000000    OZF.H19.104000P0.007813-0.00390678732
2019-02-22104.25000000    OZF.H19.10425P0.0078130.0000001662
2019-02-22104.50000000    OZF.H19.10450P0.0078130.000000100
2019-02-22104.75000000OZF.H19.10475C8.210938+0.0312501OZF.H19.10475P0.015625+0.007813600
2019-02-22105.25000000OZF.H19.105250C9.296875+0.1640633OZF.H19.105250P0.007813-0.007813550
2019-02-22105.50000000OZF.H19.10550C7.460938+0.0312502OZF.H19.105500P0.007813-0.0078134700
2019-02-22105.75000000OZF.H19.105750C8.796875+0.1406256    
2019-02-22106.00000000OZF.H19.10600C6.960938+0.0312502OZF.H19.106000P0.003906-0.0039062665
2019-02-22106.25000000OZF.H19.10625C6.710938+0.0312504OZF.H19.10625P0.0156250.000000756
2019-02-22106.50000000OZF.H19.10650C6.460938+0.0312501OZF.H19.10650P0.0156250.00000080545
2019-02-22106.75000000OZF.H19.10675C6.210938+0.0312506OZF.H19.106750P0.0039060.0000004433
2019-02-22107.00000000OZF.H19.10700C5.960938+0.03125018OZF.H19.10700P0.0156250.0000008368
2019-02-22107.25000000OZF.H19.10725C5.789063+0.10937511OZF.H19.10725P0.023438+0.0078131454
2019-02-22107.50000000OZF.H19.10750C5.468750+0.03125011OZF.H19.10750P0.0234380.0000003
2019-02-22107.75000000OZF.H19.107750C6.796875+0.01562519OZF.H19.107750P0.0078130.00000012673
2019-02-22108.00000000OZF.H19.108000C6.546875+0.18750032OZF.H19.10800P0.0234380.00000035384
2019-02-22108.25000000OZF.H19.108250C6.296875-0.10937529OZF.H19.10825P0.0234380.000000492
2019-02-22108.50000000OZF.H19.108500C6.046875-0.07031325OZF.H19.108500P0.003906-0.003906670
2019-02-22108.75000000OZF.H19.10875C4.226563+0.03125012OZF.H19.108750P0.0010000.0000003548
2019-02-22109.00000000OZF.H19.109000C5.546875-0.03125014OZF.H19.10900P0.0234380.000000561
2019-02-22109.25000000OZF.H19.10925C3.726563+0.0312505OZF.H19.109250P0.001000-0.00781314446
2019-02-22109.50000000OZF.H19.10950C3.476563+0.02343814OZF.H19.109500P0.003906+0.0029061927
2019-02-22109.75000000OZF.H19.10975C3.226563+0.0234383OZF.H19.10975P0.0312500.000000843
2019-02-22110.00000000OZF.H19.11000C2.984375+0.0312504OZF.H19.110000P0.0010000.0000005285
2019-02-22110.25000000OZF.H19.110250C4.296875-0.00781339OZF.H19.11025P0.0390630.0000002784
2019-02-22110.50000000OZF.H19.11050C2.492188+0.0312506OZF.H19.110500P0.007813-0.0078132440
2019-02-22110.75000000OZF.H19.11075C2.250000+0.0312502OZF.H19.11075P0.0468750.000000701
2019-02-22111.00000000OZF.H19.111000C3.546875+0.13281336OZF.H19.11100P0.0625000.0000002980
2019-02-22111.25000000OZF.H19.111250C3.296875+0.01562521OZF.H19.11125P0.070313-0.0078132826
2019-02-22111.50000000OZF.H19.111500C3.046875-0.1250008OZF.H19.111500P0.003906+0.00390614901
2019-02-22111.75000000OZF.H19.111750C2.796875-0.1093751662OZF.H19.11175P0.125000-0.0078139149
2019-02-22112.00000000OZF.H19.11200C1.125000+0.023438429OZF.H19.11200P0.156250-0.0234389535
2019-02-22112.25000000OZF.H19.112250C2.296875+0.3125003241OZF.H19.11225P0.218750-0.03125015309
2019-02-22112.50000000OZF.H19.11250C0.773438+0.0156258504OZF.H19.11250P0.320313-0.00781312349
2019-02-22112.75000000OZF.H19.112750C1.960938+0.0468759750OZF.H19.11275P0.421875-0.0156259817
2019-02-22113.00000000OZF.H19.113000C1.468750-0.1640638638OZF.H19.113000P0.0039060.00000020075
2019-02-22113.25000000OZF.H19.113250C1.218750-0.1640634369OZF.H19.113250P0.0078130.00000010143
2019-02-22113.50000000OZF.H19.11350C0.312500+0.00781310393OZF.H19.113500P0.003906-0.00390628539
2019-02-22113.75000000OZF.H19.113750C0.695313-0.1875009721OZF.H19.113750P0.003906-0.00390613448
2019-02-22114.00000000OZF.H19.11400C0.195313+0.0078133078OZF.H19.114000P0.0039060.00000028829
2019-02-22114.25000000OZF.H19.11425C0.1484380.0000001741OZF.H19.11425P1.429688-0.0312503
2019-02-22114.50000000OZF.H19.11450C0.132813+0.01562512573OZF.H19.11450P1.648438-0.03125013
2019-02-22114.75000000OZF.H19.114750C0.0078130.0000005972OZF.H19.11475P1.875000-0.03125012
2019-02-22115.00000000OZF.H19.11500C0.078125+0.0078135530OZF.H19.11500P2.109375-0.0234387
2019-02-22115.25000000OZF.H19.115250C0.003906-0.0039065900OZF.H19.11525P2.335938-0.0312504
2019-02-22115.50000000OZF.H19.11550C0.054688+0.0078131389OZF.H19.11550P2.578125-0.0312503
2019-02-22115.75000000OZF.H19.11575C0.0390630.0000001697OZF.H19.11575P2.820313-0.0312504
2019-02-22116.00000000OZF.H19.116000C0.0078130.0000005960OZF.H19.11600P3.062500-0.0312505
2019-02-22116.25000000OZF.H19.11625C0.0312500.00000038OZF.H19.11625P3.304688-0.0390634
2019-02-22116.50000000OZF.H19.116500C0.007813-0.0078136986OZF.H19.11650P3.554688-0.0390636
2019-02-22116.75000000OZF.H19.11675C0.0234380.000000300OZF.H19.11675P3.796875-0.0390632
2019-02-22117.00000000OZF.H19.117000C0.007813-0.0078135604OZF.H19.11700P4.046875-0.0390636
2019-02-22117.25000000OZF.H19.11725C0.0156250.0000001265OZF.H19.117250P2.578125-0.12500029
2019-02-22117.50000000OZF.H19.117500C0.0078130.0000004090OZF.H19.117500P2.828125-0.12500031
2019-02-22117.75000000OZF.H19.11775C0.0156250.000000251OZF.H19.117750P3.203125-0.25781313
2019-02-22118.00000000OZF.H19.118000C0.0078130.0000002583OZF.H19.118000P3.453125+0.11718840
2019-02-22118.25000000OZF.H19.11825C0.0156250.0000001OZF.H19.118250P3.703125-0.30468821
2019-02-22118.50000000OZF.H19.11850C0.015625+0.007813300OZF.H19.118500P3.953125-0.19531319
2019-02-22118.75000000OZF.H19.118750C0.0078130.0000001087OZF.H19.118750P4.203125+0.14843835
2019-02-22119.00000000OZF.H19.11900C0.0078130.000000817OZF.H19.119000P4.453125+0.35156318
2019-02-22119.25000000OZF.H19.11925C0.0078130.000000319OZF.H19.119250P4.703125-0.01562526
2019-02-22119.50000000OZF.H19.119500C0.0010000.0000005704OZF.H19.119500P4.953125+0.06250013
2019-02-22119.75000000OZF.H19.119750C0.001000+0.0078131434OZF.H19.119750P5.203125-0.01562510
2019-02-22120.00000000OZF.H19.120000C0.003906-0.00390615022OZF.H19.120000P5.453125-0.1562508
2019-02-22120.25000000OZF.H19.120250C0.0010000.0000006417OZF.H19.120250P5.703125-0.17968812
2019-02-22120.50000000OZF.H19.120500C0.001000+0.0078139739OZF.H19.120500P5.953125+0.0781255
2019-02-22120.75000000OZF.H19.120750C0.0078130.000000927OZF.H19.120750P6.203125-0.2343758
2019-02-22121.00000000OZF.H19.121000C0.0010000.000000157OZF.H19.121000P6.453125-0.1484384
2019-02-22121.25000000    OZF.H19.121250P6.703125-0.0937501
2019-02-22121.50000000    OZF.H19.121500P6.953125-0.078125 
2019-02-22122.25000000    OZF.H19.122250P7.703125+0.171875