Friday Oct 18, 12:11AM EDT

Options Chain 5 YEAR T-NOTES Jun 2019 (CBOT:ZF.M19)

MarketNameOpenHighLowLastChangePctTime
ZF.M195 YEAR T-NOTES Jun 2019117.937500117.984375117.882813117.984375-0.023438-0.02%11:02add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-05-24104.25000000OZF.M19.104250C11.984375      
2019-05-24104.50000000OZF.M19.104500C11.734375  OZF.M19.104500P0.001000  
2019-05-24104.75000000OZF.M19.104750C11.484375  OZF.M19.104750P0.001000  
2019-05-24105.00000000OZF.M19.105000C11.234375  OZF.M19.105000P0.001000-0.007813 
2019-05-24105.25000000OZF.M19.105250C10.984375      
2019-05-24105.50000000OZF.M19.105500C10.734375  OZF.M19.105500P0.001000  
2019-05-24105.75000000OZF.M19.105750C10.484375  OZF.M19.105750P0.001000  
2019-05-24106.00000000OZF.M19.106000C10.234375  OZF.M19.106000P0.0010000.000000 
2019-05-24106.25000000OZF.M19.106250C9.984375  OZF.M19.106250P0.003906-0.003906 
2019-05-24106.50000000OZF.M19.106500C9.734375  OZF.M19.106500P0.0010000.000000 
2019-05-24106.75000000OZF.M19.106750C9.484375  OZF.M19.106750P0.0039060.000000 
2019-05-24107.00000000OZF.M19.107000C9.234375  OZF.M19.107000P0.001000  
2019-05-24107.25000000OZF.M19.107250C8.984375  OZF.M19.107250P0.0010000.000000 
2019-05-24107.50000000OZF.M19.107500C8.734375  OZF.M19.107500P0.0078130.000000 
2019-05-24107.75000000OZF.M19.107750C8.484375  OZF.M19.107750P0.0010000.000000 
2019-05-24108.00000000OZF.M19.108000C8.234375  OZF.M19.108000P0.0010000.000000 
2019-05-24108.25000000OZF.M19.108250C7.984375  OZF.M19.108250P0.001000+0.002906 
2019-05-24108.50000000OZF.M19.108500C7.734375  OZF.M19.108500P0.0039060.000000 
2019-05-24108.75000000OZF.M19.108750C7.484375-0.117188 OZF.M19.108750P0.0010000.000000 
2019-05-24109.00000000OZF.M19.109000C7.234375-0.132813 OZF.M19.109000P0.0010000.000000 
2019-05-24109.25000000OZF.M19.109250C6.984375+0.093750 OZF.M19.109250P0.0010000.000000 
2019-05-24109.50000000OZF.M19.109500C6.734375-0.218750 OZF.M19.109500P0.0078130.000000 
2019-05-24109.75000000OZF.M19.109750C6.484375+0.140625 OZF.M19.109750P0.0078130.000000 
2019-05-24110.00000000OZF.M19.110000C6.234375+0.429688 OZF.M19.110000P0.0010000.000000 
2019-05-24110.25000000OZF.M19.110250C5.984375+0.429688 OZF.M19.110250P0.0078130.000000 
2019-05-24110.50000000OZF.M19.110500C5.734375-0.109375 OZF.M19.110500P0.007813-0.003906 
2019-05-24110.75000000OZF.M19.110750C5.484375+0.085938 OZF.M19.110750P0.0078130.000000 
2019-05-24111.00000000OZF.M19.111000C5.234375+0.203125 OZF.M19.111000P0.007813-0.003906 
2019-05-24111.25000000OZF.M19.111250C4.984375-0.023438 OZF.M19.111250P0.0010000.000000 
2019-05-24111.50000000OZF.M19.111500C4.734375+0.140625 OZF.M19.111500P0.0078130.000000 
2019-05-24111.75000000OZF.M19.111750C4.484375+0.257813 OZF.M19.111750P0.0078130.000000 
2019-05-24112.00000000OZF.M19.112000C4.234375-0.140625 OZF.M19.112000P0.001000-0.003906 
2019-05-24112.25000000OZF.M19.112250C3.984375+0.187500 OZF.M19.112250P0.0078130.000000 
2019-05-24112.50000000OZF.M19.112500C3.734375-0.101563 OZF.M19.112500P0.0010000.000000 
2019-05-24112.75000000OZF.M19.112750C3.484375+0.101563 OZF.M19.112750P0.007813-0.003906 
2019-05-24113.00000000OZF.M19.113000C3.234375+0.164063 OZF.M19.113000P0.0010000.000000 
2019-05-24113.25000000OZF.M19.113250C2.984375+0.132813 OZF.M19.113250P0.0078130.000000 
2019-05-24113.50000000OZF.M19.113500C2.734375+0.195313 OZF.M19.113500P0.007813-0.003906 
2019-05-24113.75000000OZF.M19.113750C2.484375+0.164063 OZF.M19.113750P0.0078130.000000 
2019-05-24114.00000000OZF.M19.114000C2.234375+0.187500 OZF.M19.114000P0.0078130.000000 
2019-05-24114.25000000OZF.M19.114250C1.984375+0.132813 OZF.M19.114250P0.0078130.000000 
2019-05-24114.50000000OZF.M19.114500C1.734375+0.187500 OZF.M19.114500P0.007813-0.003906 
2019-05-24114.75000000OZF.M19.114750C1.484375+0.429688 OZF.M19.114750P0.007813-0.003906 
2019-05-24115.00000000OZF.M19.115000C1.234375+0.164063 OZF.M19.115000P0.007813-0.003906 
2019-05-24115.25000000OZF.M19.115250C0.984375-0.164063 OZF.M19.115250P0.0078130.000000 
2019-05-24115.50000000OZF.M19.115500C0.734375+0.171875 OZF.M19.115500P0.0156250.000000 
2019-05-24115.75000000OZF.M19.115750C0.484375-0.171875 OZF.M19.115750P0.007813-0.007813 
2019-05-24116.00000000OZF.M19.116000C0.234375-0.148438 OZF.M19.116000P0.003906-0.097656 
2019-05-24116.25000000OZF.M19.116250C0.007813-0.171875 OZF.M19.116250P0.015625-0.011719 
2019-05-24116.50000000OZF.M19.116500C0.015625-0.046875 OZF.M19.116500P0.265625+0.117188 
2019-05-24116.75000000OZF.M19.116750C0.0156250.000000 OZF.M19.116750P0.515625+0.125000 
2019-05-24117.00000000OZF.M19.117000C0.003906-0.003906 OZF.M19.117000P0.765625-0.460938 
2019-05-24117.25000000OZF.M19.117250C0.0078130.000000 OZF.M19.117250P1.015625-0.437500 
2019-05-24117.50000000OZF.M19.117500C0.003906-0.003906 OZF.M19.117500P1.265625+0.164063 
2019-05-24117.75000000OZF.M19.117750C0.007813-0.003906 OZF.M19.117750P1.515625+0.140625 
2019-05-24118.00000000OZF.M19.118000C0.0078130.000000 OZF.M19.118000P1.765625+0.187500 
2019-05-24118.25000000OZF.M19.118250C0.0078130.000000 OZF.M19.118250P2.015625+0.187500 
2019-05-24118.50000000OZF.M19.118500C0.0078130.000000 OZF.M19.118500P2.265625+0.140625 
2019-05-24118.75000000OZF.M19.118750C0.0078130.000000 OZF.M19.118750P2.515625+0.140625 
2019-05-24119.00000000OZF.M19.119000C0.0078130.000000 OZF.M19.119000P2.765625-0.429688 
2019-05-24119.25000000OZF.M19.119250C0.0078130.000000 OZF.M19.119250P3.015625-0.429688 
2019-05-24119.50000000OZF.M19.119500C0.0078130.000000 OZF.M19.119500P3.265625-0.195313 
2019-05-24119.75000000OZF.M19.119750C0.0078130.000000 OZF.M19.119750P3.515625-0.437500 
2019-05-24120.00000000OZF.M19.120000C0.0078130.000000 OZF.M19.120000P3.765625+0.078125 
2019-05-24120.25000000OZF.M19.120250C0.007813-0.003906 OZF.M19.120250P4.015625+0.078125 
2019-05-24120.50000000OZF.M19.120500C0.007813-0.007813 OZF.M19.120500P4.265625+0.117188 
2019-05-24120.75000000OZF.M19.120750C0.001000+0.002906 OZF.M19.120750P4.515625+0.039063 
2019-05-24121.00000000OZF.M19.121000C0.0010000.000000 OZF.M19.121000P4.765625+0.085938 
2019-05-24121.25000000OZF.M19.121250C0.007813-0.003906 OZF.M19.121250P5.015625+0.085938 
2019-05-24121.50000000OZF.M19.121500C0.0010000.000000 OZF.M19.121500P5.265625-0.085938 
2019-05-24121.75000000OZF.M19.121750C0.0078130.000000 OZF.M19.121750P5.515625-0.296875 
2019-05-24122.00000000OZF.M19.122000C0.001000+0.007813 OZF.M19.122000P5.765625-0.320313 
2019-05-24122.25000000OZF.M19.122250C0.0078130.000000 OZF.M19.122250P6.015625-0.054688 
2019-05-24122.50000000OZF.M19.122500C0.0078130.000000 OZF.M19.122500P6.265625-0.070313 
2019-05-24122.75000000OZF.M19.122750C0.0078130.000000 OZF.M19.122750P6.515625-0.070313 
2019-05-24123.00000000OZF.M19.123000C0.0078130.000000 OZF.M19.123000P6.765625+0.007813 
2019-05-24123.25000000OZF.M19.123250C0.0078130.000000 OZF.M19.123250P7.015625+0.203125 
2019-05-24123.50000000OZF.M19.123500C0.0010000.000000 OZF.M19.123500P7.265625+0.210938 
2019-05-24123.75000000OZF.M19.123750C0.0010000.000000 OZF.M19.123750P7.515625+0.343750 
2019-05-24124.00000000OZF.M19.124000C0.0010000.000000 OZF.M19.124000P7.765625+0.210938 
2019-05-24124.25000000OZF.M19.124250C0.001000+0.002906 OZF.M19.124250P8.015625+0.226563 
2019-05-24125.00000000OZF.M19.125000C0.0078130.000000 OZF.M19.125000P8.765625+0.304688