Options Chain 5 YEAR T-NOTES Dec 2021 (CBOT:ZF.Z21)

MarketNameOpenHighLowLastChangePctTime
ZF.Z215 YEAR T-NOTES Dec 2021122.398438122.414063122.031250122.070313-0.359375-0.29%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-11-26115.25000000OZF.Z21.115250C6.820313      
2021-11-26115.50000000OZF.Z21.115500C6.570313      
2021-11-26115.75000000OZF.Z21.115750C6.320313      
2021-11-26116.00000000OZF.Z21.116000C6.070313      
2021-11-26116.25000000OZF.Z21.116250C5.820313      
2021-11-26116.50000000OZF.Z21.116500C5.578125  OZF.Z21.116500P0.0078130.000000358
2021-11-26116.75000000OZF.Z21.116750C5.328125  OZF.Z21.116750P0.007813  
2021-11-26117.00000000OZF.Z21.117000C5.078125  OZF.Z21.117000P0.0078130.00000052
2021-11-26117.25000000OZF.Z21.117250C4.828125  OZF.Z21.117250P0.0078130.000000225
2021-11-26117.50000000OZF.Z21.117500C4.578125  OZF.Z21.117500P0.007813  
2021-11-26117.75000000OZF.Z21.117750C4.328125  OZF.Z21.117750P0.007813+0.007813278
2021-11-26118.00000000OZF.Z21.118000C4.078125  OZF.Z21.118000P0.0078130.000000450
2021-11-26118.25000000OZF.Z21.118250C3.828125  OZF.Z21.118250P0.007813-0.007813427
2021-11-26118.50000000OZF.Z21.118500C3.585938  OZF.Z21.118500P0.015625 304
2021-11-26118.75000000OZF.Z21.118750C3.335938  OZF.Z21.118750P0.015625  
2021-11-26119.00000000OZF.Z21.119000C3.085938  OZF.Z21.119000P0.015625  
2021-11-26119.25000000OZF.Z21.119250C2.835938  OZF.Z21.119250P0.015625 526
2021-11-26119.50000000OZF.Z21.119500C2.593750  OZF.Z21.119500P0.023438+0.0078132950
2021-11-26119.75000000OZF.Z21.119750C2.343750  OZF.Z21.119750P0.023438-0.007813451
2021-11-26120.00000000OZF.Z21.120000C2.109375  OZF.Z21.120000P0.039063+0.015625753
2021-11-26120.25000000OZF.Z21.120250C1.867188  OZF.Z21.120250P0.046875+0.0156252895
2021-11-26120.50000000OZF.Z21.120500C1.632813  OZF.Z21.120500P0.062500+0.0156256753
2021-11-26120.75000000OZF.Z21.120750C1.406250-0.203125 OZF.Z21.120750P0.085938+0.0078131142
2021-11-26121.00000000OZF.Z21.121000C1.187500-0.06250023OZF.Z21.121000P0.117188+0.0234389911
2021-11-26121.25000000OZF.Z21.121250C0.984375-0.2109382OZF.Z21.121250P0.164063+0.0703137896
2021-11-26121.50000000OZF.Z21.121500C0.789063-0.257813137OZF.Z21.121500P0.218750+0.05468829257
2021-11-26121.75000000OZF.Z21.121750C0.617188-0.117188281OZF.Z21.121750P0.296875+0.01562558302
2021-11-26122.00000000OZF.Z21.122000C0.468750-0.13281315OZF.Z21.122000P0.398438+0.16406329202
2021-11-26122.25000000OZF.Z21.122250C0.335938-0.1406257760OZF.Z21.122250P0.515625+0.14843828737
2021-11-26122.50000000OZF.Z21.122500C0.226563-0.13281313173OZF.Z21.122500P0.656250+0.03906327690
2021-11-26122.75000000OZF.Z21.122750C0.148438-0.04687526671OZF.Z21.122750P0.8281250.00000023720
2021-11-26123.00000000OZF.Z21.123000C0.093750-0.05468831174OZF.Z21.123000P1.023438+0.1718756965
2021-11-26123.25000000OZF.Z21.123250C0.062500-0.02343814359OZF.Z21.123250P1.242188+0.2421882770
2021-11-26123.50000000OZF.Z21.123500C0.039063-0.02343818881OZF.Z21.123500P1.468750+0.03125017805
2021-11-26123.75000000OZF.Z21.123750C0.023438-0.0078137469OZF.Z21.123750P1.703125+0.3515634695
2021-11-26124.00000000OZF.Z21.124000C0.015625-0.00781310678OZF.Z21.124000P1.945313+0.156250748
2021-11-26124.25000000OZF.Z21.124250C0.015625+0.0312503332OZF.Z21.124250P2.195313+0.156250446
2021-11-26124.50000000OZF.Z21.124500C0.007813-0.01562510127OZF.Z21.124500P2.437500-0.0546881
2021-11-26124.75000000OZF.Z21.124750C0.007813-0.0078137082OZF.Z21.124750P2.687500+0.0234384
2021-11-26125.00000000OZF.Z21.125000C0.007813-0.0078133044OZF.Z21.125000P2.937500-0.07031350
2021-11-26125.25000000OZF.Z21.125250C0.007813-0.0078131938OZF.Z21.125250P3.187500+0.0234381
2021-11-26125.50000000OZF.Z21.125500C0.007813+0.007813955OZF.Z21.125500P3.437500  
2021-11-26125.75000000OZF.Z21.125750C0.0078130.000000773OZF.Z21.125750P3.687500  
2021-11-26126.00000000    OZF.Z21.126000P3.929688  
2021-11-26126.25000000    OZF.Z21.126250P4.179688  
2021-11-26126.50000000    OZF.Z21.126500P4.429688  
2021-11-26126.75000000    OZF.Z21.126750P4.679688  
2021-11-26127.00000000    OZF.Z21.127000P4.929688  
2021-11-26127.25000000    OZF.Z21.127250P5.179688  
2021-11-26127.50000000    OZF.Z21.127500P5.429688  
2021-11-26127.75000000    OZF.Z21.127750P5.679688  
2021-11-26128.00000000    OZF.Z21.128000P5.929688  
2021-11-26128.25000000    OZF.Z21.128250P6.179688  
2021-11-26128.50000000    OZF.Z21.128500P6.429688  
2021-11-26128.75000000    OZF.Z21.128750P6.679688  
2021-11-26129.00000000    OZF.Z21.129000P6.929688  
2021-11-26129.25000000    OZF.Z21.129250P7.179688  
2021-11-26129.50000000    OZF.Z21.129500P7.429688  
2021-11-26129.75000000    OZF.Z21.129750P7.679688  
2021-11-26130.00000000    OZF.Z21.130000P7.929688  
2021-11-26130.25000000    OZF.Z21.130250P8.179688  
2021-11-26130.50000000    OZF.Z21.130500P8.429688  
2021-11-26130.75000000    OZF.Z21.130750P8.679688  
2021-11-26131.00000000    OZF.Z21.131000P8.929688  
2021-11-26131.25000000    OZF.Z21.131250P9.179688  
2021-11-26131.50000000    OZF.Z21.131500P9.429688