Friday Nov 22, 6:03PM EST

Options Chain T-BONDS Sep 2019 (CBOT:ZB.U19)

MarketNameOpenHighLowLastChangePctTime
ZB.U19T-BONDS Sep 2019161.21875161.21875161.21875160.843750.000000.00%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-08-23135.00000000    OZB.U19.13500P0.003906-0.011719 
2019-08-23136.00000000    OZB.U19.13600P0.003906-0.011719 
2019-08-23137.00000000    OZB.U19.13700P0.003906-0.011719 
2019-08-23138.00000000    OZB.U19.13800P0.003906-0.011719 
2019-08-23139.00000000    OZB.U19.13900P0.0156250.000000 
2019-08-23140.00000000    OZB.U19.14000P0.0156250.000000 
2019-08-23141.00000000    OZB.U19.14100P0.003906-0.011719 
2019-08-23142.00000000    OZB.U19.14200P0.0156250.000000 
2019-08-23143.00000000    OZB.U19.14300P0.0039060.000000 
2019-08-23144.00000000OZB.U19.14400C10.578125+0.218750 OZB.U19.14400P0.015625-0.015625 
2019-08-23145.00000000OZB.U19.14500C9.890625+0.234375 OZB.U19.14500P0.003906-0.011719 
2019-08-23146.00000000OZB.U19.14600C9.281250+0.609375 OZB.U19.14600P0.0156250.000000 
2019-08-23147.00000000OZB.U19.14700C14.718750+0.156250 OZB.U19.14700P0.003906-0.011719 
2019-08-23148.00000000OZB.U19.14800C14.906250+1.906250 OZB.U19.14800P0.003906-0.011719 
2019-08-23149.00000000OZB.U19.14900C15.187500+1.250000 OZB.U19.14900P0.003906-0.011719 
2019-08-23150.00000000OZB.U19.15000C13.468750-0.625000 OZB.U19.15000P0.0039060.000000 
2019-08-23151.00000000OZB.U19.15100C13.203125-1.359375 OZB.U19.15100P0.0039060.000000 
2019-08-23152.00000000OZB.U19.15200C12.500000+1.562500 OZB.U19.15200P0.003906-0.027344 
2019-08-23153.00000000OZB.U19.15300C11.359375-0.453125 OZB.U19.15300P0.003906-0.011719 
2019-08-23154.00000000OZB.U19.15400C9.921875-0.171875 OZB.U19.15400P0.003906-0.011719 
2019-08-23155.00000000OZB.U19.15500C9.718750+0.625000 OZB.U19.15500P0.003906-0.011719 
2019-08-23156.00000000OZB.U19.15600C9.437500+1.343750 OZB.U19.15600P0.0156250.000000 
2019-08-23157.00000000OZB.U19.15700C6.500000-0.593750 OZB.U19.15700P0.003906-0.011719 
2019-08-23158.00000000OZB.U19.15800C7.687500+1.593750 OZB.U19.15800P0.003906-0.011719 
2019-08-23159.00000000OZB.U19.15900C6.250000+1.156250 OZB.U19.15900P0.0156250.000000 
2019-08-23160.00000000OZB.U19.16000C3.906250-0.187500 OZB.U19.16000P0.0039060.000000 
2019-08-23161.00000000OZB.U19.16100C4.437500+1.328125 OZB.U19.16100P0.0156250.000000 
2019-08-23162.00000000OZB.U19.16200C2.625000+0.484375 OZB.U19.16200P0.062500+0.015625 
2019-08-23163.00000000OZB.U19.16300C1.687500+0.437500 OZB.U19.16300P0.003906-0.152344 
2019-08-23164.00000000OZB.U19.16400C1.437500+0.890625 OZB.U19.16400P0.015625-0.437500 
2019-08-23165.00000000OZB.U19.16500C0.437500+0.281250 OZB.U19.16500P0.015625-1.046875 
2019-08-23166.00000000OZB.U19.16600C0.003906-0.027344 OZB.U19.16600P0.515625-1.421875 
2019-08-23167.00000000OZB.U19.16700C0.0039060.000000 OZB.U19.16700P1.421875-1.484375 
2019-08-23168.00000000OZB.U19.16800C0.015625-0.015625 OZB.U19.16800P2.281250-1.625000 
2019-08-23169.00000000OZB.U19.16900C0.015625-0.031250 OZB.U19.16900P3.343750-1.562500 
2019-08-23170.00000000OZB.U19.17000C0.0156250.000000 OZB.U19.17000P6.187500+0.281250 
2019-08-23171.00000000OZB.U19.17100C0.0156250.000000 OZB.U19.17100P7.187500+0.281250 
2019-08-23172.00000000OZB.U19.17200C0.046875-0.078125 OZB.U19.17200P6.937500-0.250000 
2019-08-23173.00000000OZB.U19.17300C0.003906-0.027344 OZB.U19.17300P9.656250+0.750000 
2019-08-23174.00000000OZB.U19.17400C0.015625-0.062500 OZB.U19.17400P8.343750-1.562500 
2019-08-23175.00000000OZB.U19.17500C0.015625-0.046875 OZB.U19.17500P9.812500-0.937500 
2019-08-23176.00000000OZB.U19.17600C0.0468750.000000 OZB.U19.17600P10.953125+0.625000 
2019-08-23177.00000000OZB.U19.17700C0.046875+0.015625     
2019-08-23178.00000000OZB.U19.17800C0.003906-0.011719     
2019-08-23179.00000000OZB.U19.17900C0.031250+0.015625     
2019-08-23180.00000000OZB.U19.18000C0.003906-0.011719     
2019-08-23181.00000000OZB.U19.18100C0.003906-0.011719