Saturday Jul 20, 11:13PM EDT

Options Chain 5 YEAR T-NOTES Dec 2018 (E) (CBOT:ZF.Z18.E)

MarketNameOpenHighLowLastChangePctTime
ZF.Z18.E5 YEAR T-NOTES Dec 2018 (E)112.968750113.109375112.945313113.101563+0.156250+0.14%16:57add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-23105OZF.Z18.10500C7.882813+0.0546884    
2018-11-23105.25OZF.Z18.10525C7.632813+0.05468870    
2018-11-23105.5OZF.Z18.10550C7.382813+0.05468873    
2018-11-23105.75OZF.Z18.10575C7.132813+0.0546886    
2018-11-23106OZF.Z18.10600C6.882813+0.05468872    
2018-11-23106.25OZF.Z18.10625C6.632813+0.0546881    
2018-11-23106.5OZF.Z18.10650C6.382813+0.0546881    
2018-11-23106.75OZF.Z18.10675C6.132813+0.0546882    
2018-11-23107OZF.Z18.10700C5.882813+0.05468831    
2018-11-23107.25OZF.Z18.10725C5.632813+0.05468815    
2018-11-23107.5OZF.Z18.10750C5.382813+0.05468824    
2018-11-23107.75OZF.Z18.10775C5.132813+0.05468816    
2018-11-23108OZF.Z18.10800C4.882813+0.0546889    
2018-11-23108.25OZF.Z18.10825C4.632813+0.05468827    
2018-11-23108.5OZF.Z18.10850C4.382813+0.05468813    
2018-11-23108.75OZF.Z18.10875C4.132813+0.05468821    
2018-11-23109OZF.Z18.10900C3.882813+0.05468845    
2018-11-23109.25OZF.Z18.10925C3.632813+0.05468868    
2018-11-23109.5OZF.Z18.10950C3.382813+0.05468877    
2018-11-23109.75OZF.Z18.10975C3.132813+0.05468844    
2018-11-23110OZF.Z18.11000C2.882813+0.05468837    
2018-11-23110.25OZF.Z18.11025C2.632813+0.05468867    
2018-11-23110.5OZF.Z18.11050C2.382813+0.054688159    
2018-11-23110.75OZF.Z18.11075C2.132813+0.05468895    
2018-11-23111OZF.Z18.11100C1.882813+0.05468873    
2018-11-23111.25OZF.Z18.11125C1.632813+0.054688450    
2018-11-23111.5OZF.Z18.11150C1.382813+0.054688654    
2018-11-23111.75OZF.Z18.11175C1.132813+0.0546881956    
2018-11-23112OZF.Z18.11200C0.882813+0.05468814125    
2018-11-23112.25OZF.Z18.11225C0.632813+0.05468829095    
2018-11-23112.5OZF.Z18.11250C0.382813+0.04687539651    
2018-11-23112.75OZF.Z18.11275C0.132813+0.01562529828    
2018-11-23113    OZF.Z18.11300P0.117188-0.07812511992
2018-11-23113.25    OZF.Z18.11325P0.367188-0.0625007036
2018-11-23113.5    OZF.Z18.11350P0.617188-0.0546887039
2018-11-23113.75    OZF.Z18.11375P0.867188-0.054688392
2018-11-23114    OZF.Z18.11400P1.117188-0.054688949
2018-11-23114.25    OZF.Z18.11425P1.367188-0.05468812
2018-11-23114.5    OZF.Z18.11450P1.617188-0.054688576
2018-11-23114.75    OZF.Z18.11475P1.867188-0.054688927
2018-11-23115    OZF.Z18.11500P2.117188-0.0546887
2018-11-23115.25    OZF.Z18.11525P2.367188-0.054688107
2018-11-23115.5    OZF.Z18.11550P2.617188-0.05468850
2018-11-23115.75    OZF.Z18.11575P2.867188-0.05468871
2018-11-23116    OZF.Z18.11600P3.117188-0.05468846
2018-11-23116.25    OZF.Z18.11625P3.367188-0.05468827
2018-11-23116.5    OZF.Z18.11650P3.617188-0.05468816
2018-11-23116.75    OZF.Z18.11675P3.867188-0.05468818
2018-11-23117    OZF.Z18.11700P4.117188-0.05468817
2018-11-23117.25    OZF.Z18.11725P4.367188-0.05468811
2018-11-23117.5    OZF.Z18.11750P4.617188-0.0546885
2018-11-23117.75    OZF.Z18.11775P4.867188-0.0546881
2018-11-23118    OZF.Z18.11800P5.117188-0.05468810
2018-11-23118.25    OZF.Z18.11825P5.367188-0.0546882
2018-11-23118.5    OZF.Z18.11850P5.617188-0.0546881
2018-11-23118.75    OZF.Z18.11875P5.867188-0.0546883
2018-11-23119    OZF.Z18.11900P6.117188-0.0546882
2018-11-23119.25    OZF.Z18.11925P6.367188-0.0546884
2018-11-23119.5    OZF.Z18.11950P6.617188-0.0546882