Saturday Dec 14, 7:31AM EST

Options Chain 5 YEAR T-NOTES Dec 2019 (CBOT:ZF.Z19)

MarketNameOpenHighLowLastChangePctTime
ZF.Z195 YEAR T-NOTES Dec 2019118.132813118.531250117.929688118.531250+0.382813+0.32%16:56add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-22112.25000000OZF.Z19.112250C6.164063+0.289063     
2019-11-22112.50000000OZF.Z19.112500C5.578125-0.117188     
2019-11-22112.75000000OZF.Z19.112750C5.320313-0.093750     
2019-11-22113.00000000OZF.Z19.113000C5.093750-0.070313 OZF.Z19.113000P0.007813+16614113.007813 
2019-11-22113.25000000OZF.Z19.113250C4.875000-0.039063 OZF.Z19.113250P0.007813+16614113.007813 
2019-11-22113.50000000OZF.Z19.113500C4.914063+0.382813 OZF.Z19.113500P0.007813+16614113.007813 
2019-11-22113.75000000OZF.Z19.113750C4.468750+0.054688 OZF.Z19.113750P0.007813+16614113.007813 
2019-11-22114.00000000OZF.Z19.114000C4.679688-0.054688 OZF.Z19.114000P0.0078130.000000 
2019-11-22114.25000000OZF.Z19.114250C4.085938+0.109375 OZF.Z19.114250P0.0078130.000000 
2019-11-22114.50000000OZF.Z19.114500C4.093750-0.085938 OZF.Z19.114500P0.007813-0.007813 
2019-11-22114.75000000OZF.Z19.114750C3.875000+0.273438 OZF.Z19.114750P0.007813-0.007813 
2019-11-22115.00000000OZF.Z19.115000C3.492188-0.070313 OZF.Z19.115000P0.0078130.000000 
2019-11-22115.25000000OZF.Z19.115250C2.867188-0.054688 OZF.Z19.115250P0.0078130.000000 
2019-11-22115.50000000OZF.Z19.115500C3.179688+0.117188 OZF.Z19.115500P0.007813-0.007813 
2019-11-22115.75000000OZF.Z19.115750C3.070313+0.125000 OZF.Z19.115750P0.0078130.000000 
2019-11-22116.00000000OZF.Z19.116000C2.6953130.000000 OZF.Z19.116000P0.0078130.000000 
2019-11-22116.25000000OZF.Z19.116250C2.570313+0.156250 OZF.Z19.116250P0.0078130.000000 
2019-11-22116.50000000OZF.Z19.116500C2.296875-0.070313 OZF.Z19.116500P0.007813-0.007813 
2019-11-22116.75000000OZF.Z19.116750C2.031250+0.085938 OZF.Z19.116750P0.007813+16614113.007813 
2019-11-22117.00000000OZF.Z19.117000C1.796875+0.101563 OZF.Z19.117000P0.007813+16614113.007813 
2019-11-22117.25000000OZF.Z19.117250C1.445313-0.171875 OZF.Z19.117250P0.007813+16614113.007813 
2019-11-22117.50000000OZF.Z19.117500C1.210938-0.085938 OZF.Z19.117500P0.0078130.000000 
2019-11-22117.75000000OZF.Z19.117750C1.148438+0.203125 OZF.Z19.117750P0.0078130.000000 
2019-11-22118.00000000OZF.Z19.118000C0.679688-0.054688 OZF.Z19.118000P0.007813-0.007813 
2019-11-22118.25000000OZF.Z19.118250C0.468750-0.015625 OZF.Z19.118250P0.007813-0.015625 
2019-11-22118.50000000OZF.Z19.118500C0.218750-0.023438 OZF.Z19.118500P0.007813-0.007813 
2019-11-22118.75000000OZF.Z19.118750C0.007813-0.046875 OZF.Z19.118750P0.054688-0.015625 
2019-11-22119.00000000OZF.Z19.119000C0.007813-0.007813 OZF.Z19.119000P0.281250-0.031250 
2019-11-22119.25000000OZF.Z19.119250C0.007813-0.015625 OZF.Z19.119250P0.468750+0.078125 
2019-11-22119.50000000OZF.Z19.119500C0.0078130.000000 OZF.Z19.119500P0.765625+0.093750 
2019-11-22119.75000000OZF.Z19.119750C0.0078130.000000 OZF.Z19.119750P0.953125+0.039063 
2019-11-22120.00000000OZF.Z19.120000C0.0078130.000000 OZF.Z19.120000P1.164063-0.140625 
2019-11-22120.25000000OZF.Z19.120250C0.0078130.000000 OZF.Z19.120250P1.414063-0.226563 
2019-11-22120.50000000OZF.Z19.120500C0.015625+0.007813 OZF.Z19.120500P1.656250-0.156250 
2019-11-22120.75000000OZF.Z19.120750C0.015625+0.007813 OZF.Z19.120750P2.023438-0.335938 
2019-11-22121.00000000OZF.Z19.121000C0.0078130.000000 OZF.Z19.121000P2.460938-0.109375 
2019-11-22121.25000000OZF.Z19.121250C0.007813+16614113.007813 OZF.Z19.121250P2.578125-0.109375 
2019-11-22121.50000000OZF.Z19.121500C0.007813+16614113.007813 OZF.Z19.121500P3.398438+0.062500 
2019-11-22121.75000000OZF.Z19.121750C0.0078130.000000 OZF.Z19.121750P3.414063-0.234375 
2019-11-22122.00000000OZF.Z19.122000C0.0078130.000000 OZF.Z19.122000P3.695313+0.304688 
2019-11-22122.25000000OZF.Z19.122250C0.0078130.000000 OZF.Z19.122250P3.593750-0.140625 
2019-11-22122.50000000OZF.Z19.122500C0.0078130.000000 OZF.Z19.122500P3.632813-0.171875 
2019-11-22122.75000000OZF.Z19.122750C0.007813+16614113.007813 OZF.Z19.122750P4.265625+0.531250 
2019-11-22123.00000000OZF.Z19.123000C0.0078130.000000 OZF.Z19.123000P4.031250+0.234375 
2019-11-22123.25000000OZF.Z19.123250C0.007813-0.007813 OZF.Z19.123250P4.546875+0.187500 
2019-11-22123.50000000OZF.Z19.123500C0.007813+0.007813 OZF.Z19.123500P4.796875+0.187500 
2019-11-22123.75000000OZF.Z19.123750C0.007813+16614113.007813 OZF.Z19.123750P4.546875+0.039063 
2019-11-22124.00000000    OZF.Z19.124000P4.828125-0.046875 
2019-11-22124.25000000    OZF.Z19.124250P5.710938-0.109375 
2019-11-22124.50000000    OZF.Z19.124500P5.648438-0.046875 
2019-11-22124.75000000    OZF.Z19.124750P6.078125-0.109375 
2019-11-22125.00000000    OZF.Z19.125000P6.484375+0.195313 
2019-11-22125.25000000    OZF.Z19.125250P6.3984380.000000 
2019-11-22125.50000000    OZF.Z19.125500P6.960938-0.109375 
2019-11-22126.00000000    OZF.Z19.126000P6.828125+0.031250 
2019-11-22126.25000000    OZF.Z19.126250P7.3984380.000000