Monday May 20, 4:23PM 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
2019-02-22103.5    OZF.H19.103500P0.007813-0.00390691534
2019-02-22103.75    OZF.H19.10375P0.0078130.000000282852
2019-02-22104    OZF.H19.10400P0.0078130.00000078429
2019-02-22104.25    OZF.H19.10425P0.0078130.0000001662
2019-02-22104.5    OZF.H19.10450P0.0078130.000000100
2019-02-22104.75OZF.H19.10475C8.210938+0.0312501OZF.H19.10475P0.015625+0.007813600
2019-02-22105.25OZF.H19.105250C9.296875+0.1640633OZF.H19.105250P0.007813-0.007813550
2019-02-22105.5OZF.H19.10550C7.460938+0.0312502OZF.H19.105500P0.007813-0.0078134700
2019-02-22105.75OZF.H19.105750C8.796875+0.1406256    
2019-02-22106OZF.H19.10600C6.960938+0.0312502OZF.H19.106000P0.003906-0.0039062665
2019-02-22106.25OZF.H19.10625C6.710938+0.0312504OZF.H19.10625P0.0156250.000000756
2019-02-22106.5OZF.H19.10650C6.460938+0.0312501OZF.H19.106500P0.0039060.00000095894
2019-02-22106.75OZF.H19.10675C6.210938+0.0312506OZF.H19.10675P0.0156250.0000001210
2019-02-22107OZF.H19.10700C5.960938+0.03125018OZF.H19.107000P0.007813-0.00390611007
2019-02-22107.25OZF.H19.107250C7.296875+0.08593817OZF.H19.10725P0.023438+0.0078131454
2019-02-22107.5OZF.H19.107500C7.046875-0.32812519OZF.H19.10750P0.0234380.0000003
2019-02-22107.75OZF.H19.107750C6.796875+0.01562519OZF.H19.107750P0.0078130.00000012673
2019-02-22108OZF.H19.10800C4.968750+0.0312507OZF.H19.108000P0.0078130.00000036364
2019-02-22108.25OZF.H19.108250C6.296875-0.10937529OZF.H19.108250P0.0010000.000000514
2019-02-22108.5OZF.H19.108500C6.046875-0.07031325OZF.H19.108500P0.003906-0.003906670
2019-02-22108.75OZF.H19.10875C4.226563+0.03125012OZF.H19.10875P0.0234380.0000001994
2019-02-22109OZF.H19.10900C3.976563+0.0312502OZF.H19.109000P0.0010000.0000001471
2019-02-22109.25OZF.H19.109250C5.296875+0.02343826OZF.H19.109250P0.001000-0.00781314446
2019-02-22109.5OZF.H19.10950C3.476563+0.02343814OZF.H19.109500P0.003906+0.0029061927
2019-02-22109.75OZF.H19.10975C3.226563+0.0234383OZF.H19.10975P0.0312500.000000843
2019-02-22110OZF.H19.11000C2.984375+0.0312504OZF.H19.110000P0.0010000.0000005285
2019-02-22110.25OZF.H19.110250C4.296875-0.00781339OZF.H19.11025P0.0390630.0000002784
2019-02-22110.5OZF.H19.11050C2.492188+0.0312506OZF.H19.110500P0.007813-0.0078132440
2019-02-22110.75OZF.H19.110750C3.796875-0.12500047OZF.H19.110750P0.0078130.0000003577
2019-02-22111OZF.H19.111000C3.546875+0.13281336OZF.H19.111000P0.0078130.0000002910
2019-02-22111.25OZF.H19.111250C3.296875+0.01562521OZF.H19.11125P0.070313-0.0078132826
2019-02-22111.5OZF.H19.11150C1.546875+0.0234385OZF.H19.111500P0.003906+0.00390614901
2019-02-22111.75OZF.H19.11175C1.328125+0.0234381656OZF.H19.11175P0.125000-0.0078139149
2019-02-22112OZF.H19.112000C2.546875-0.179688529OZF.H19.112000P0.003906-0.00390625244
2019-02-22112.25OZF.H19.11225C0.945313+0.0156253214OZF.H19.112250P0.007813-0.00781316109
2019-02-22112.5OZF.H19.112500C2.046875+0.0312508188OZF.H19.11250P0.320313-0.00781312349
2019-02-22112.75OZF.H19.112750C1.960938+0.0468759750OZF.H19.11275P0.421875-0.0156259817
2019-02-22113OZF.H19.11300C0.500000+0.00781311057OZF.H19.11300P0.539063-0.0234386857
2019-02-22113.25OZF.H19.11325C0.398438+0.0078134037OZF.H19.11325P0.687500-0.023438150
2019-02-22113.5OZF.H19.113500C0.945313-0.18750015267OZF.H19.11350P0.851563-0.02343810
2019-02-22113.75OZF.H19.11375C0.250000+0.0078133798OZF.H19.11375P1.031250-0.0312504
2019-02-22114OZF.H19.114000C0.460938-0.00781319714OZF.H19.11400P1.226563-0.0234385
2019-02-22114.25OZF.H19.11425C0.1484380.0000001741OZF.H19.11425P1.429688-0.0312503
2019-02-22114.5OZF.H19.11450C0.132813+0.01562512573OZF.H19.11450P1.648438-0.03125013
2019-02-22114.75OZF.H19.114750C0.0078130.0000005972OZF.H19.11475P1.875000-0.03125012
2019-02-22115OZF.H19.115000C0.007813-0.0078137911OZF.H19.115000P0.320313-0.2109382994
2019-02-22115.25OZF.H19.11525C0.062500+0.0078131817OZF.H19.115250P0.773438+0.156250725
2019-02-22115.5OZF.H19.11550C0.054688+0.0078131389OZF.H19.11550P2.578125-0.0312503
2019-02-22115.75OZF.H19.11575C0.0390630.0000001697OZF.H19.115750P1.195313+0.07812523
2019-02-22116OZF.H19.11600C0.039063+0.007813845OZF.H19.116000P1.359375+0.02343833
2019-02-22116.25OZF.H19.11625C0.0312500.00000038OZF.H19.116250P1.617188+0.03125015
2019-02-22116.5OZF.H19.11650C0.0312500.000000907OZF.H19.116500P1.953125+0.07031319
2019-02-22116.75OZF.H19.11675C0.0234380.000000300OZF.H19.11675P3.796875-0.0390632
2019-02-22117OZF.H19.11700C0.0234380.000000681OZF.H19.11700P4.046875-0.0390636
2019-02-22117.25OZF.H19.117250C0.0156250.0000002200OZF.H19.11725P4.257813-0.0703135
2019-02-22117.5OZF.H19.11750C0.0156250.0000003461OZF.H19.117500P2.828125-0.12500031
2019-02-22117.75OZF.H19.11775C0.0156250.000000251OZF.H19.117750P3.203125-0.25781313
2019-02-22118OZF.H19.118000C0.0078130.0000002583OZF.H19.118000P3.453125+0.11718840
2019-02-22118.25OZF.H19.11825C0.0156250.0000001OZF.H19.11825P5.289063-0.0390637
2019-02-22118.5OZF.H19.118500C0.0078130.0000001384OZF.H19.11850P5.539063-0.0312501
2019-02-22118.75OZF.H19.118750C0.0078130.0000001087OZF.H19.118750P4.203125+0.14843835
2019-02-22119OZF.H19.11900C0.0078130.000000817OZF.H19.119000P4.453125+0.35156318
2019-02-22119.25OZF.H19.11925C0.0078130.000000319OZF.H19.119250P4.703125-0.01562526
2019-02-22119.5OZF.H19.119500C0.0010000.0000005704OZF.H19.119500P4.953125+0.06250013
2019-02-22119.75OZF.H19.119750C0.001000+0.0078131434OZF.H19.119750P5.203125-0.01562510
2019-02-22120OZF.H19.120000C0.003906-0.00390615022OZF.H19.120000P5.453125-0.1562508
2019-02-22120.25OZF.H19.120250C0.0010000.0000006417OZF.H19.120250P5.703125-0.17968812
2019-02-22120.5OZF.H19.120500C0.001000+0.0078139739OZF.H19.120500P5.953125+0.0781255
2019-02-22120.75OZF.H19.120750C0.0078130.000000927OZF.H19.120750P6.203125-0.2343758
2019-02-22121OZF.H19.121000C0.0010000.000000157OZF.H19.121000P6.453125-0.1484384
2019-02-22121.25    OZF.H19.121250P6.703125-0.0937501
2019-02-22121.5    OZF.H19.121500P6.953125-0.078125 
2019-02-22122.25    OZF.H19.122250P7.703125+0.171875