Options Chain 5 YEAR T-NOTES Jun 2021 (CBOT:ZF.M21)

MarketNameOpenHighLowLastChangePctTime
ZF.M215 YEAR T-NOTES Jun 2021123.812500124.367188123.695313123.968750+0.468750+0.38%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-05-21110.00000000OZF.M21.110000C13.976563  OZF.M21.110000P0.007813-2156394.4765631218
2021-05-21110.50000000OZF.M21.110500C13.476563  OZF.M21.110500P0.007813-2156419.710938669
2021-05-21111.00000000OZF.M21.111000C12.976563  OZF.M21.111000P0.007813-2156732.617188256
2021-05-21111.50000000OZF.M21.111500C12.476563  OZF.M21.111500P0.007813  
2021-05-21112.00000000OZF.M21.112000C11.984375  OZF.M21.112000P0.015625  
2021-05-21112.50000000OZF.M21.112500C11.484375  OZF.M21.112500P0.0156250.000000471
2021-05-21113.00000000OZF.M21.113000C10.984375  OZF.M21.113000P0.015625  
2021-05-21113.50000000OZF.M21.113500C10.484375  OZF.M21.113500P0.0156250.000000 
2021-05-21114.00000000OZF.M21.114000C9.984375  OZF.M21.114000P0.015625+0.007813651
2021-05-21114.50000000OZF.M21.114500C9.492188  OZF.M21.114500P0.023438  
2021-05-21115.00000000OZF.M21.115000C8.992188  OZF.M21.115000P0.023438+0.007813295
2021-05-21115.50000000OZF.M21.115500C8.492188  OZF.M21.115500P0.023438+0.01562553
2021-05-21116.00000000OZF.M21.116000C8.000000  OZF.M21.116000P0.031250+0.007813165
2021-05-21116.50000000OZF.M21.116500C7.500000  OZF.M21.116500P0.031250+0.00781350
2021-05-21116.75000000OZF.M21.116750C7.250000  OZF.M21.116750P0.039063  
2021-05-21117.00000000OZF.M21.117000C7.007813  OZF.M21.117000P0.039063  
2021-05-21117.25000000OZF.M21.117250C6.757813  OZF.M21.117250P0.039063  
2021-05-21117.50000000OZF.M21.117500C6.515625  OZF.M21.117500P0.046875-0.007813209
2021-05-21117.75000000OZF.M21.117750C6.265625  OZF.M21.117750P0.046875+0.015625250
2021-05-21118.00000000OZF.M21.118000C6.023438  OZF.M21.118000P0.054688+0.007813531
2021-05-21118.25000000OZF.M21.118250C5.781250  OZF.M21.118250P0.0625000.00000039
2021-05-21118.50000000OZF.M21.118500C5.531250  OZF.M21.118500P0.0625000.00000088
2021-05-21118.75000000OZF.M21.118750C5.289063  OZF.M21.118750P0.070313-0.02343847
2021-05-21119.00000000OZF.M21.119000C5.046875  OZF.M21.119000P0.078125+0.007813251
2021-05-21119.25000000OZF.M21.119250C4.804688  OZF.M21.119250P0.085938+0.0078131171
2021-05-21119.50000000OZF.M21.119500C4.562500  OZF.M21.119500P0.093750-0.015625559
2021-05-21119.75000000OZF.M21.119750C4.320313  OZF.M21.119750P0.101563+0.007813362
2021-05-21120.00000000OZF.M21.120000C4.078125-0.69531326OZF.M21.120000P0.109375-0.03125096
2021-05-21120.25000000OZF.M21.120250C3.843750-0.5390631OZF.M21.120250P0.125000+0.0078133498
2021-05-21120.50000000OZF.M21.120500C3.609375  OZF.M21.120500P0.140625+0.132813541
2021-05-21120.75000000OZF.M21.120750C3.375000  OZF.M21.120750P0.156250-0.062500776
2021-05-21121.00000000OZF.M21.121000C3.140625-0.0468751OZF.M21.121000P0.171875-0.015625724
2021-05-21121.25000000OZF.M21.121250C2.914063-0.4765631OZF.M21.121250P0.195313-0.046875236
2021-05-21121.50000000OZF.M21.121500C2.687500-0.2812502OZF.M21.121500P0.218750+0.085938143
2021-05-21121.75000000OZF.M21.121750C2.468750-0.49218830OZF.M21.121750P0.250000+0.054688386
2021-05-21122.00000000OZF.M21.122000C2.250000-0.4375004OZF.M21.122000P0.281250-0.0234387752
2021-05-21122.25000000OZF.M21.122250C2.039063-0.6015639OZF.M21.122250P0.320313-0.078125728
2021-05-21122.50000000OZF.M21.122500C1.828125-0.55468843OZF.M21.122500P0.359375-0.0703131841
2021-05-21122.75000000OZF.M21.122750C1.625000+0.00781399OZF.M21.122750P0.406250-0.0937504452
2021-05-21123.00000000OZF.M21.123000C1.429688-0.32812568OZF.M21.123000P0.460938+0.06250015153
2021-05-21123.25000000OZF.M21.123250C1.242188-0.44531334OZF.M21.123250P0.523438-0.1640635853
2021-05-21123.50000000OZF.M21.123500C1.062500-0.06250089OZF.M21.123500P0.593750-0.1171888366
2021-05-21123.75000000OZF.M21.123750C0.890625+0.046875256OZF.M21.123750P0.671875+0.5625005040
2021-05-21124.00000000OZF.M21.124000C0.734375-0.250000648OZF.M21.124000P0.765625-0.08593828881
2021-05-21124.25000000OZF.M21.124250C0.585938-0.0546883391OZF.M21.124250P0.867188+0.58593821853
2021-05-21124.50000000OZF.M21.124500C0.453125-0.04687521389OZF.M21.124500P0.984375+0.06250027047
2021-05-21124.75000000OZF.M21.124750C0.335938+0.03906321758OZF.M21.124750P1.117188-0.21093811404
2021-05-21125.00000000OZF.M21.125000C0.242188+0.0312506828OZF.M21.125000P1.273438+0.30468811004
2021-05-21125.25000000OZF.M21.125250C0.179688-0.0859382680OZF.M21.125250P1.460938+0.3906255793
2021-05-21125.50000000OZF.M21.125500C0.132813-0.0078139024OZF.M21.125500P1.664063+0.3828134140
2021-05-21125.75000000OZF.M21.125750C0.093750-0.0703134338OZF.M21.125750P1.875000+0.4531251156
2021-05-21126.00000000OZF.M21.126000C0.062500-0.0156259790OZF.M21.126000P2.093750+0.289063657
2021-05-21126.25000000OZF.M21.126250C0.046875-0.0078131737OZF.M21.126250P2.328125+0.3359387
2021-05-21126.50000000OZF.M21.126500C0.031250-0.0078131881OZF.M21.126500P2.562500+0.0078136
2021-05-21126.75000000OZF.M21.126750C0.023438+0.007813789OZF.M21.126750P2.804688+0.0078136
2021-05-21127.00000000OZF.M21.127000C0.0234380.0000005730OZF.M21.127000P3.054688+0.35937515
2021-05-21127.25000000OZF.M21.127250C0.0156250.0000001155OZF.M21.127250P3.296875+0.539063124
2021-05-21127.50000000OZF.M21.127500C0.0156250.000000974OZF.M21.127500P3.546875+0.1953134
2021-05-21127.75000000OZF.M21.127750C0.0156250.000000311OZF.M21.127750P3.796875+0.0703131
2021-05-21128.00000000OZF.M21.128000C0.007813+0.007813102OZF.M21.128000P4.039063+0.5312505
2021-05-21128.25000000OZF.M21.128250C0.007813+0.00781325OZF.M21.128250P4.2890630.0000001
2021-05-21128.50000000OZF.M21.128500C0.007813  OZF.M21.128500P4.539063-0.0156251
2021-05-21128.75000000OZF.M21.128750C0.007813 1OZF.M21.128750P4.789063-0.0078137
2021-05-21129.00000000OZF.M21.129000C0.0078130.00000032OZF.M21.129000P5.039063+0.0468752
2021-05-21129.25000000OZF.M21.129250C0.0078130.000000196OZF.M21.129250P5.289063+0.0390635
2021-05-21129.50000000OZF.M21.129500C0.0078130.00000010OZF.M21.129500P5.539063  
2021-05-21129.75000000OZF.M21.129750C0.0078130.0000005OZF.M21.129750P5.789063  
2021-05-21130.00000000OZF.M21.130000C0.0078130.00000071OZF.M21.130000P6.039063  
2021-05-21130.25000000OZF.M21.130250C0.0078130.000000219OZF.M21.130250P6.289063  
2021-05-21130.50000000OZF.M21.130500C0.0078130.000000105OZF.M21.130500P6.539063  
2021-05-21130.75000000OZF.M21.130750C0.0078130.000000109OZF.M21.130750P6.789063  
2021-05-21131.00000000OZF.M21.131000C0.0078130.000000197OZF.M21.131000P7.039063  
2021-05-21131.25000000OZF.M21.131250C0.0078130.00000059OZF.M21.131250P7.289063  
2021-05-21131.50000000OZF.M21.131500C0.007813  OZF.M21.131500P7.539063  
2021-05-21131.75000000OZF.M21.131750C0.007813-0.025336248OZF.M21.131750P7.789063  
2021-05-21132.00000000OZF.M21.132000C0.007813  OZF.M21.132000P8.039063 1793
2021-05-21132.25000000OZF.M21.132250C0.0078130.0000001OZF.M21.132250P8.289063  
2021-05-21132.50000000OZF.M21.132500C0.0078130.0000001513OZF.M21.132500P8.539063  
2021-05-21132.75000000OZF.M21.132750C0.007813  OZF.M21.132750P8.789063  
2021-05-21133.00000000OZF.M21.133000C0.007813 1OZF.M21.133000P9.039063  
2021-05-21133.25000000OZF.M21.133250C0.0078130.0000001OZF.M21.133250P9.289063  
2021-05-21133.50000000OZF.M21.133500C0.007813-2589734.0859381OZF.M21.133500P9.539063  
2021-05-21133.75000000OZF.M21.133750C0.007813-2589732.0078131OZF.M21.133750P9.789063  
2021-05-21134.00000000OZF.M21.134000C0.0078130.000000378OZF.M21.134000P10.039063 1793