Thursday Apr 18, 4:18PM EDT

Options Chain T-BONDS Mar 2019 (CBOT:ZB.H19)

MarketNameOpenHighLowLastChangePctTime
ZB.H19T-BONDS Mar 2019146.46875146.96875146.43750146.93750+0.46875+0.32%11:03add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-22109    OZB.H19.10900P0.015625-0.015625227
2019-02-22112    OZB.H19.11200P0.003906-0.011719303
2019-02-22113    OZB.H19.11300P0.001000+0.002906563
2019-02-22114    OZB.H19.11400P0.0156250.00000082
2019-02-22115    OZB.H19.11500P0.001000+0.00290695
2019-02-22116    OZB.H19.11600P0.001000-0.0117193103
2019-02-22117    OZB.H19.11700P0.015625-0.01171984
2019-02-22118    OZB.H19.11800P0.003906-0.011719670
2019-02-22119OZB.H19.11900C27.562500+0.4062502OZB.H19.11900P0.015625-0.011719821
2019-02-22120OZB.H19.12000C26.562500+0.8437504OZB.H19.12000P0.0156250.000000259
2019-02-22121OZB.H19.12100C25.562500+0.5937505OZB.H19.12100P0.015625+0.0117192947
2019-02-22122OZB.H19.12200C24.562500+0.4375005OZB.H19.12200P0.0010000.0000001604
2019-02-22123OZB.H19.12300C23.562500+0.5937506OZB.H19.12300P0.0039060.0000001338
2019-02-22124OZB.H19.12400C22.562500+18.96875020OZB.H19.12400P0.0010000.0000001618
2019-02-22125OZB.H19.12500C21.562500+0.28125044OZB.H19.12500P0.0039060.0000003243
2019-02-22126OZB.H19.12600C20.562500+0.28125069OZB.H19.12600P0.0039060.0000001223
2019-02-22126.5    OZB.H19.12650P0.003906+0.003906 
2019-02-22127OZB.H19.12700C19.562500-0.43750038OZB.H19.12700P0.0039060.000000903
2019-02-22127.5OZB.H19.12750C19.062500+17.812500     
2019-02-22128OZB.H19.12800C18.562500+0.34375036OZB.H19.12800P0.0039060.0000002768
2019-02-22128.5OZB.H19.12850C18.062500-0.125000     
2019-02-22129OZB.H19.12900C17.562500+0.53125040OZB.H19.12900P0.003906+0.00390619469
2019-02-22129.5OZB.H19.12950C17.062500-0.250000     
2019-02-22130OZB.H19.13000C16.562500+0.2500002085OZB.H19.13000P0.003906+0.0039065779
2019-02-22130.5OZB.H19.13050C16.062500+0.250000     
2019-02-22131OZB.H19.13100C15.562500+0.90625035OZB.H19.13100P0.0039060.0000003444
2019-02-22131.5OZB.H19.13150C15.062500+0.906250 OZB.H19.13150P0.0039060.000000 
2019-02-22132OZB.H19.13200C14.562500+1.218750349OZB.H19.13200P0.003906-0.0117191367
2019-02-22132.5OZB.H19.13250C14.062500-0.687500 OZB.H19.13250P0.003906-0.011719 
2019-02-22133OZB.H19.13300C13.562500-0.0625001731OZB.H19.13300P0.003906-0.01171910643
2019-02-22133.5OZB.H19.13350C13.062500-0.625000 OZB.H19.13350P0.0156250.000000 
2019-02-22134OZB.H19.13400C12.562500+0.53125078OZB.H19.13400P0.003906+0.0039066195
2019-02-22134.5OZB.H19.13450C12.062500+0.187500 OZB.H19.13450P0.0156250.000000 
2019-02-22135OZB.H19.13500C11.562500-0.06250052OZB.H19.13500P0.0156250.0000005014
2019-02-22135.5OZB.H19.13550C11.062500+0.125000 OZB.H19.13550P0.015625-0.015625 
2019-02-22136OZB.H19.13600C10.562500-0.34375075OZB.H19.13600P0.0156250.0000003225
2019-02-22136.5OZB.H19.13650C10.062500-0.156250 OZB.H19.13650P0.0156250.000000 
2019-02-22137OZB.H19.13700C9.031250+0.2500003044OZB.H19.13700P0.0156250.0000009405
2019-02-22137.5OZB.H19.13750C9.062500+0.312500     
2019-02-22138OZB.H19.13800C8.562500-0.3125006050OZB.H19.13800P0.0156250.0000002794
2019-02-22138.5OZB.H19.13850C7.218750-0.875000 OZB.H19.13850P0.031250+0.031250 
2019-02-22139OZB.H19.13900C6.718750-0.8750002324OZB.H19.13900P0.003906-0.0117193782
2019-02-22139.5OZB.H19.13950C6.250000-0.843750 OZB.H19.13950P0.0156250.000000 
2019-02-22140OZB.H19.14000C6.281250+0.5000006464OZB.H19.14000P0.0039060.0000008805
2019-02-22140.5OZB.H19.14050C5.937500-0.406250 OZB.H19.14050P0.003906-0.011719 
2019-02-22141OZB.H19.14100C5.937500+0.3750002878OZB.H19.14100P0.003906+0.00390617749
2019-02-22141.5OZB.H19.14150C4.687500-0.406250 OZB.H19.14150P0.0156250.000000 
2019-02-22142OZB.H19.14200C4.531250+0.7500006409OZB.H19.14200P0.0156250.0000004687
2019-02-22142.5OZB.H19.14250C3.281250-0.812500 OZB.H19.14250P0.0156250.000000 
2019-02-22143OZB.H19.14300C2.718750-0.8750009424OZB.H19.14300P0.0156250.0000008469
2019-02-22143.5OZB.H19.14350C2.156250-0.937500 OZB.H19.14350P0.0039060.000000 
2019-02-22144OZB.H19.14400C2.546875+0.76562513790OZB.H19.14400P0.0039060.00000018668
2019-02-22144.5OZB.H19.14450C2.046875+0.750000 OZB.H19.14450P0.0039060.000000 
2019-02-22145OZB.H19.14500C1.593750+0.78125016086OZB.H19.14500P0.003906-0.0273444168
2019-02-22145.5OZB.H19.14550C1.000000+0.593750 OZB.H19.14550P0.003906-0.121094 
2019-02-22146OZB.H19.14600C0.468750+0.3125005648OZB.H19.14600P0.003906-0.3710944034
2019-02-22146.5OZB.H19.14650C0.003906-0.042969 OZB.H19.14650P0.031250-0.734375 
2019-02-22147OZB.H19.14700C0.003906-0.0117197390OZB.H19.14700P0.437500-0.7968754379
2019-02-22147.5OZB.H19.14750C0.0039060.000000 OZB.H19.14750P1.796875+0.828125 
2019-02-22148OZB.H19.14800C0.0039060.0000005660OZB.H19.14800P1.281250-0.9375001938
2019-02-22148.5OZB.H19.14850C0.003906-0.011719 OZB.H19.14850P1.781250-0.937500 
2019-02-22149OZB.H19.14900C0.003906-0.0117193654OZB.H19.14900P2.453125-0.765625592
2019-02-22149.5OZB.H19.14950C0.0039060.000000 OZB.H19.14950P2.968750-0.750000 
2019-02-22150OZB.H19.15000C0.003906-0.0117194701OZB.H19.15000P3.734375-0.484375886
2019-02-22150.5OZB.H19.15050C0.0156250.000000 OZB.H19.15050P4.343750-0.375000 
2019-02-22151OZB.H19.15100C0.0156250.0000008612OZB.H19.15100P5.218750+0.812500148
2019-02-22151.5OZB.H19.15150C0.0039060.000000 OZB.H19.15150P5.718750+0.812500 
2019-02-22152OZB.H19.15200C0.0039060.0000006273OZB.H19.15200P6.390625+0.9843751673
2019-02-22152.5OZB.H19.15250C0.003906-0.011719 OZB.H19.15250P6.890625+0.984375 
2019-02-22153OZB.H19.15300C0.0156250.0000003155OZB.H19.15300P7.375000+0.96875061
2019-02-22153.5    OZB.H19.15350P7.500000+0.593750 
2019-02-22154OZB.H19.15400C0.003906-0.0117193916OZB.H19.15400P8.000000+0.5937501980
2019-02-22154.5OZB.H19.15450C0.015625-0.015625 OZB.H19.15450P7.500000-0.437500 
2019-02-22155OZB.H19.15500C0.003906-0.0273441921OZB.H19.15500P8.437500-0.28125056
2019-02-22155.5OZB.H19.15550C0.0156250.000000 OZB.H19.15550P8.593750-0.343750 
2019-02-22156OZB.H19.15600C0.003906-0.0117191182OZB.H19.15600P9.437500+0.18750045
2019-02-22156.5    OZB.H19.15650P9.937500+0.281250 
2019-02-22157OZB.H19.15700C0.003906-0.0117191662OZB.H19.15700P10.437500+0.56250030
2019-02-22157.5OZB.H19.15750C0.0156250.000000 OZB.H19.15750P10.937500+0.156250 
2019-02-22158OZB.H19.15800C0.003906-0.0117193142OZB.H19.15800P11.437500+0.59375049
2019-02-22158.5    OZB.H19.15850P11.937500+0.375000 
2019-02-22159OZB.H19.15900C0.0156250.0000003644OZB.H19.15900P12.437500+0.43750032
2019-02-22159.5OZB.H19.15950C0.003906-0.011719 OZB.H19.15950P12.937500+0.437500 
2019-02-22160OZB.H19.16000C0.0039060.0000002352OZB.H19.16000P13.437500-0.2812501227
2019-02-22160.5OZB.H19.16050C0.003906+0.003906     
2019-02-22161OZB.H19.16100C0.0156250.0000001616OZB.H19.16100P14.437500+0.09375074
2019-02-22161.5    OZB.H19.16150P14.937500-0.187500 
2019-02-22162OZB.H19.16200C0.003906-0.0117191819OZB.H19.16200P15.437500+0.09375087
2019-02-22162.5OZB.H19.16250C0.0039060.000000 OZB.H19.16250P15.937500+0.093750 
2019-02-22163OZB.H19.16300C0.0039060.0000002168OZB.H19.16300P16.437500+0.187500258
2019-02-22163.5OZB.H19.16350C0.0039060.000000 OZB.H19.16350P16.937500-0.218750 
2019-02-22164OZB.H19.16400C0.0156250.0000003409OZB.H19.16400P17.437500+0.18750049
2019-02-22164.5OZB.H19.16450C0.003906+0.003906     
2019-02-22165OZB.H19.16500C0.0010000.0000003250OZB.H19.16500P18.437500-0.46875014
2019-02-22166OZB.H19.16600C0.0039060.0000002270OZB.H19.16600P19.437500+1.43750011
2019-02-22167OZB.H19.16700C0.0010000.000000618OZB.H19.16700P20.437500-1.6562504
2019-02-22168OZB.H19.16800C0.001000-0.0117193108OZB.H19.16800P21.437500+0.2500002
2019-02-22169OZB.H19.16900C0.0010000.00000018962OZB.H19.16900P22.4375000.000000153
2019-02-22170OZB.H19.17000C0.0010000.0000009600    
2019-02-22171OZB.H19.17100C0.0039060.00000018158    
2019-02-22172OZB.H19.17200C0.003906-0.01171910687OZB.H19.17200P25.437500+1.4687501
2019-02-22173OZB.H19.17300C0.0010000.00000013587    
2019-02-22174OZB.H19.17400C0.0010000.0000002521    
2019-02-22175OZB.H19.17500C0.0156250.000000186    
2019-02-22177OZB.H19.17700C0.001000+0.0156251    
2019-02-22180OZB.H19.18000C0.0010000.0000001997