Friday Jul 19, 1:41AM EDT

Options Chain ULTRA 10 YEAR T-NOTES Sep 2019 (CBOT:TN.U19)

MarketNameOpenHighLowLastChangePctTime
TN.U19ULTRA 10 YEAR T-NOTES Sep 2019137.843750137.921875137.437500137.593750-0.093750-0.07%01:25add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-08-23104OTN.U19.104000C31.125  OTN.U19.104000P0.001  
2019-08-23104.5OTN.U19.104500C30.625      
2019-08-23105OTN.U19.105000C30.125      
2019-08-23105.5OTN.U19.105500C29.625  OTN.U19.105500P0.001  
2019-08-23106OTN.U19.106000C29.125      
2019-08-23106.5OTN.U19.106500C28.625  OTN.U19.106500P0.001  
2019-08-23107OTN.U19.107000C28.125      
2019-08-23107.5OTN.U19.107500C27.625  OTN.U19.107500P0.001  
2019-08-23108OTN.U19.108000C27.125  OTN.U19.108000P0.001  
2019-08-23108.5OTN.U19.108500C26.625      
2019-08-23109OTN.U19.109000C26.125      
2019-08-23109.5OTN.U19.109500C25.625  OTN.U19.109500P0.001  
2019-08-23110OTN.U19.110000C25.125      
2019-08-23110.5OTN.U19.110500C24.625  OTN.U19.110500P0.001  
2019-08-23111OTN.U19.111000C24.125  OTN.U19.111000P0.001  
2019-08-23111.5OTN.U19.111500C23.625  OTN.U19.111500P0.001  
2019-08-23112OTN.U19.112000C23.125      
2019-08-23112.5OTN.U19.112500C22.625      
2019-08-23113OTN.U19.113000C22.125      
2019-08-23113.5OTN.U19.113500C21.625      
2019-08-23114OTN.U19.114000C21.125      
2019-08-23114.5OTN.U19.114500C20.625      
2019-08-23115OTN.U19.115000C20.125      
2019-08-23115.5OTN.U19.115500C19.625      
2019-08-23116OTN.U19.116000C19.125      
2019-08-23116.5OTN.U19.116500C18.625  OTN.U19.116500P0.001  
2019-08-23117OTN.U19.117000C18.125  OTN.U19.117000P0.001  
2019-08-23117.5OTN.U19.117500C17.625      
2019-08-23118OTN.U19.118000C17.125      
2019-08-23118.5OTN.U19.118500C16.625      
2019-08-23119OTN.U19.119000C16.125  OTN.U19.119000P0.001  
2019-08-23119.5OTN.U19.119500C15.625      
2019-08-23120OTN.U19.120000C15.125  OTN.U19.120000P0.015625  
2019-08-23120.5OTN.U19.120500C14.625000  OTN.U19.120500P0.015625  
2019-08-23121OTN.U19.121000C14.125000  OTN.U19.121000P0.015625  
2019-08-23121.5OTN.U19.121500C13.625000  OTN.U19.121500P0.015625  
2019-08-23122OTN.U19.122000C13.125000  OTN.U19.122000P0.015625  
2019-08-23122.5OTN.U19.122500C12.625000  OTN.U19.122500P0.015625  
2019-08-23123OTN.U19.123000C12.125000  OTN.U19.123000P0.015625  
2019-08-23123.5OTN.U19.123500C11.625000  OTN.U19.123500P0.015625  
2019-08-23124OTN.U19.124000C11.125000  OTN.U19.124000P0.015625  
2019-08-23124.5OTN.U19.124500C10.625000  OTN.U19.124500P0.015625  
2019-08-23125OTN.U19.125000C10.125000  OTN.U19.125000P0.015625  
2019-08-23125.5OTN.U19.125500C9.625000  OTN.U19.125500P0.031250  
2019-08-23126OTN.U19.126000C9.140625  OTN.U19.126000P0.031250  
2019-08-23126.5OTN.U19.126500C8.640625  OTN.U19.126500P0.031250  
2019-08-23127OTN.U19.127000C8.140625  OTN.U19.127000P0.046875  
2019-08-23127.5OTN.U19.127500C7.656250  OTN.U19.127500P0.046875  
2019-08-23128OTN.U19.128000C7.156250  OTN.U19.128000P0.062500  
2019-08-23128.5OTN.U19.128500C6.671875  OTN.U19.128500P0.078125  
2019-08-23129OTN.U19.129000C6.187500  OTN.U19.129000P0.093750  
2019-08-23129.5OTN.U19.129500C5.718750  OTN.U19.129500P0.109375  
2019-08-23130OTN.U19.130000C5.234375  OTN.U19.130000P0.140625  
2019-08-23130.5OTN.U19.130500C4.781250  OTN.U19.130500P0.171875  
2019-08-23131OTN.U19.131000C4.328125  OTN.U19.131000P0.218750  
2019-08-23131.5OTN.U19.131500C3.875000  OTN.U19.131500P0.265625  
2019-08-23132OTN.U19.132000C3.453125  OTN.U19.132000P0.343750  
2019-08-23132.5OTN.U19.132500C3.031250  OTN.U19.132500P0.421875  
2019-08-23133OTN.U19.133000C2.640625  OTN.U19.133000P0.531250  
2019-08-23133.5OTN.U19.133500C2.281250  OTN.U19.133500P0.656250  
2019-08-23134OTN.U19.134000C1.937500  OTN.U19.134000P0.828125  
2019-08-23134.5OTN.U19.134500C1.640625  OTN.U19.134500P1.015625  
2019-08-23135OTN.U19.135000C1.359375  OTN.U19.135000P1.234375  
2019-08-23135.5OTN.U19.135500C1.125000  OTN.U19.135500P1.484375  
2019-08-23136OTN.U19.136000C0.906250  OTN.U19.136000P0.390625+0.031250 
2019-08-23136.5OTN.U19.136500C0.734375  OTN.U19.136500P2.109375  
2019-08-23137OTN.U19.137000C0.593750  OTN.U19.137000P2.453125  
2019-08-23137.5OTN.U19.137500C0.468750  OTN.U19.137500P2.843750  
2019-08-23138OTN.U19.138000C0.375000  OTN.U19.138000P3.234375  
2019-08-23138.5OTN.U19.138500C0.296875  OTN.U19.138500P3.656250  
2019-08-23139OTN.U19.139000C0.234375  OTN.U19.139000P4.093750  
2019-08-23139.5OTN.U19.139500C0.187500  OTN.U19.139500P4.546875  
2019-08-23140OTN.U19.140000C0.156250  OTN.U19.140000P5.015625  
2019-08-23140.5OTN.U19.140500C0.125000  OTN.U19.140500P5.484375  
2019-08-23141OTN.U19.141000C0.093750  OTN.U19.141000P5.953125  
2019-08-23141.5OTN.U19.141500C0.078125  OTN.U19.141500P6.437500  
2019-08-23142OTN.U19.142000C0.062500  OTN.U19.142000P6.921875  
2019-08-23142.5OTN.U19.142500C0.062500  OTN.U19.142500P7.406250  
2019-08-23143OTN.U19.143000C0.046875  OTN.U19.143000P7.906250  
2019-08-23143.5OTN.U19.143500C0.046875  OTN.U19.143500P8.390625  
2019-08-23144OTN.U19.144000C0.031250  OTN.U19.144000P8.890625  
2019-08-23144.5OTN.U19.144500C0.031250  OTN.U19.144500P9.390625  
2019-08-23145OTN.U19.145000C0.031250  OTN.U19.145000P9.875000  
2019-08-23145.5OTN.U19.145500C0.031250  OTN.U19.145500P10.375000  
2019-08-23146OTN.U19.146000C0.015625  OTN.U19.146000P10.875000  
2019-08-23146.5OTN.U19.146500C0.015625  OTN.U19.146500P11.375000  
2019-08-23147OTN.U19.147000C0.015625  OTN.U19.147000P11.875000  
2019-08-23147.5OTN.U19.147500C0.015625  OTN.U19.147500P12.375000  
2019-08-23148OTN.U19.148000C0.015625  OTN.U19.148000P12.875000  
2019-08-23148.5OTN.U19.148500C0.015625  OTN.U19.148500P13.375000  
2019-08-23149OTN.U19.149000C0.015625  OTN.U19.149000P13.875000  
2019-08-23149.5OTN.U19.149500C0.015625  OTN.U19.149500P14.375000  
2019-08-23150OTN.U19.150000C0.015625  OTN.U19.150000P14.875000  
2019-08-23150.5OTN.U19.150500C0.015625  OTN.U19.150500P15.375000  
2019-08-23151OTN.U19.151000C0.015625  OTN.U19.151000P15.875000  
2019-08-23151.5OTN.U19.151500C0.015625  OTN.U19.151500P16.375000  
2019-08-23152OTN.U19.152000C0.109375+0.093750 OTN.U19.152000P16.875000  
2019-08-23152.5OTN.U19.152500C0.015625  OTN.U19.152500P17.375000  
2019-08-23153OTN.U19.153000C0.015625  OTN.U19.153000P17.875000  
2019-08-23153.5OTN.U19.153500C0.015625  OTN.U19.153500P18.375000  
2019-08-23154OTN.U19.154000C0.015625  OTN.U19.154000P18.875000  
2019-08-23154.5OTN.U19.154500C0.015625  OTN.U19.154500P19.375000  
2019-08-23155OTN.U19.155000C0.109375+0.093750 OTN.U19.155000P19.875000  
2019-08-23155.5OTN.U19.155500C0.015625  OTN.U19.155500P20.375000  
2019-08-23156OTN.U19.156000C0.015625  OTN.U19.156000P20.875000  
2019-08-23156.5OTN.U19.156500C0.015625  OTN.U19.156500P21.375000  
2019-08-23157OTN.U19.157000C0.015625  OTN.U19.157000P21.875000  
2019-08-23157.5OTN.U19.157500C0.015625  OTN.U19.157500P22.375000  
2019-08-23158OTN.U19.158000C0.109375+0.109375 OTN.U19.158000P22.875000  
2019-08-23158.5    OTN.U19.158500P23.375000  
2019-08-23159    OTN.U19.159000P23.875000  
2019-08-23159.5    OTN.U19.159500P24.375000  
2019-08-23160    OTN.U19.160000P24.875000