Options Chain 5 YEAR T-NOTES Mar 2021 (CBOT:ZF.H21)

MarketNameOpenHighLowLastChangePctTime
ZF.H215 YEAR T-NOTES Mar 2021124.453125124.484375124.164063124.429688-0.062500-0.05%16:27add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-02-19110.00000000OZF.H21.110000C15.351563      
2021-02-19110.25000000OZF.H21.110250C15.101563      
2021-02-19110.50000000OZF.H21.110500C14.851563      
2021-02-19110.75000000OZF.H21.110750C14.601563      
2021-02-19111.00000000OZF.H21.111000C14.351563      
2021-02-19111.25000000OZF.H21.111250C14.101563      
2021-02-19111.50000000OZF.H21.111500C13.851563      
2021-02-19111.75000000OZF.H21.111750C13.601563      
2021-02-19112.00000000OZF.H21.112000C13.351563      
2021-02-19112.25000000OZF.H21.112250C13.101563      
2021-02-19112.50000000OZF.H21.112500C12.851563      
2021-02-19112.75000000OZF.H21.112750C12.601563      
2021-02-19113.00000000OZF.H21.113000C12.351563      
2021-02-19113.25000000OZF.H21.113250C12.101563      
2021-02-19113.50000000OZF.H21.113500C11.851563      
2021-02-19113.75000000OZF.H21.113750C11.601563      
2021-02-19114.00000000OZF.H21.114000C11.351563      
2021-02-19114.25000000OZF.H21.114250C11.101563      
2021-02-19114.50000000OZF.H21.114500C10.851563      
2021-02-19114.75000000OZF.H21.114750C10.601563      
2021-02-19115.00000000OZF.H21.115000C10.351563      
2021-02-19115.25000000OZF.H21.115250C10.101563      
2021-02-19115.50000000OZF.H21.115500C9.851563      
2021-02-19115.75000000OZF.H21.115750C9.601563      
2021-02-19116.00000000OZF.H21.116000C9.351563      
2021-02-19116.25000000OZF.H21.116250C9.101563      
2021-02-19116.50000000OZF.H21.116500C8.851563      
2021-02-19116.75000000OZF.H21.116750C8.601563      
2021-02-19117.00000000OZF.H21.117000C8.351563      
2021-02-19117.25000000OZF.H21.117250C8.101563      
2021-02-19117.50000000OZF.H21.117500C7.851563      
2021-02-19117.75000000OZF.H21.117750C7.601563      
2021-02-19118.00000000OZF.H21.118000C7.351563      
2021-02-19118.25000000OZF.H21.118250C7.101563      
2021-02-19118.50000000OZF.H21.118500C6.851563      
2021-02-19118.75000000OZF.H21.118750C6.601563      
2021-02-19119.00000000OZF.H21.119000C6.351563      
2021-02-19119.25000000OZF.H21.119250C6.101563      
2021-02-19119.50000000OZF.H21.119500C5.851563      
2021-02-19119.75000000OZF.H21.119750C5.601563      
2021-02-19120.00000000OZF.H21.120000C5.351563      
2021-02-19120.25000000OZF.H21.120250C5.101563      
2021-02-19120.50000000OZF.H21.120500C4.851563      
2021-02-19120.75000000OZF.H21.120750C4.601563      
2021-02-19121.00000000OZF.H21.121000C4.351563      
2021-02-19121.25000000OZF.H21.121250C4.101563      
2021-02-19121.50000000OZF.H21.121500C3.851563-0.09375014    
2021-02-19121.75000000OZF.H21.121750C3.601563+0.1718758    
2021-02-19122.00000000OZF.H21.122000C3.351563-0.0078134    
2021-02-19122.25000000OZF.H21.122250C3.101563-0.0156254    
2021-02-19122.50000000OZF.H21.122500C2.851563+0.0078139    
2021-02-19122.75000000OZF.H21.122750C2.601563+0.06250013    
2021-02-19123.00000000OZF.H21.123000C2.351563+0.12500012    
2021-02-19123.25000000OZF.H21.123250C2.101563-0.0781257    
2021-02-19123.50000000OZF.H21.123500C1.851563-0.0468752    
2021-02-19123.75000000OZF.H21.123750C1.601563-0.00781310    
2021-02-19124.00000000OZF.H21.124000C1.351563-0.1171887    
2021-02-19124.25000000OZF.H21.124250C1.101563-0.03125023    
2021-02-19124.50000000OZF.H21.124500C0.851563-0.03906368    
2021-02-19124.75000000OZF.H21.124750C0.601563+0.023438147    
2021-02-19125.00000000OZF.H21.125000C0.351563+0.03125079    
2021-02-19125.25000000OZF.H21.125250C0.101563-0.1640632472OZF.H21.125250P0.007813-0.00781346559
2021-02-19125.50000000OZF.H21.125500C0.046875-0.01562520401OZF.H21.125500P0.148438+0.06250033249
2021-02-19125.75000000    OZF.H21.125750P0.398438-0.01562523771
2021-02-19126.00000000    OZF.H21.126000P0.648438+0.01562516324
2021-02-19126.25000000    OZF.H21.126250P0.898438+0.1484383717
2021-02-19126.50000000    OZF.H21.126500P1.148438+0.01562564
2021-02-19126.75000000    OZF.H21.126750P1.398438+0.015625139
2021-02-19127.00000000    OZF.H21.127000P1.648438+0.05468828
2021-02-19127.25000000    OZF.H21.127250P1.898438+0.14062528
2021-02-19127.50000000    OZF.H21.127500P2.148438-0.02343812
2021-02-19127.75000000    OZF.H21.127750P2.398438-0.01562519
2021-02-19128.00000000    OZF.H21.128000P2.648438+0.02343841
2021-02-19128.25000000    OZF.H21.128250P2.898438-0.01562530
2021-02-19128.50000000    OZF.H21.128500P3.148438+0.02343813
2021-02-19128.75000000    OZF.H21.128750P3.398438+0.10156314
2021-02-19129.00000000    OZF.H21.129000P3.648438-0.0390638
2021-02-19129.25000000    OZF.H21.129250P3.898438+0.0859387
2021-02-19129.50000000    OZF.H21.129500P4.148438+0.0468751
2021-02-19129.75000000    OZF.H21.129750P4.398438+0.0312503
2021-02-19130.00000000    OZF.H21.130000P4.648438  
2021-02-19130.25000000    OZF.H21.130250P4.898438  
2021-02-19130.50000000    OZF.H21.130500P5.148438  
2021-02-19130.75000000    OZF.H21.130750P5.398438  
2021-02-19131.00000000    OZF.H21.131000P5.648438  
2021-02-19131.25000000    OZF.H21.131250P5.898438  
2021-02-19131.50000000    OZF.H21.131500P6.148438  
2021-02-19131.75000000    OZF.H21.131750P6.398438  
2021-02-19132.00000000    OZF.H21.132000P6.648438  
2021-02-19132.25000000    OZF.H21.132250P6.898438  
2021-02-19132.50000000    OZF.H21.132500P7.148438  
2021-02-19132.75000000    OZF.H21.132750P7.398438  
2021-02-19133.00000000    OZF.H21.133000P7.648438  
2021-02-19133.25000000    OZF.H21.133250P7.898438  
2021-02-19133.50000000    OZF.H21.133500P8.148438  
2021-02-19133.75000000    OZF.H21.133750P8.398438  
2021-02-19134.00000000    OZF.H21.134000P8.648438