Monday Jul 22, 12:29PM EDT

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

MarketNameOpenHighLowLastChangePctTime
ZB.U19T-BONDS Sep 2019154.65625155.34375154.50000155.15625+0.40625+0.27%12:14add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-08-23114OZB.U19.11400C39.21875-0.31250 OZB.U19.11400P0.00100  
2019-08-23115OZB.U19.11500C36.40625  OZB.U19.11500P0.003906+0.002906 
2019-08-23116OZB.U19.11600C35.406250  OZB.U19.11600P0.0156250.000000 
2019-08-23117OZB.U19.11700C34.406250  OZB.U19.11700P0.0010000.000000 
2019-08-23118OZB.U19.11800C33.406250  OZB.U19.11800P0.015625  
2019-08-23119OZB.U19.11900C32.406250  OZB.U19.11900P0.0156250.000000 
2019-08-23120OZB.U19.12000C31.406250  OZB.U19.12000P0.003906-0.011719 
2019-08-23121OZB.U19.12100C30.406250  OZB.U19.12100P0.003906+0.002906 
2019-08-23122OZB.U19.12200C29.406250  OZB.U19.12200P0.0156250.000000 
2019-08-23123OZB.U19.12300C28.406250  OZB.U19.12300P0.003906-0.011719 
2019-08-23124OZB.U19.12400C27.406250  OZB.U19.12400P0.0039060.000000 
2019-08-23125OZB.U19.12500C26.406250  OZB.U19.12500P0.003906+0.002906 
2019-08-23126OZB.U19.12600C25.406250  OZB.U19.12600P0.003906+0.002906 
2019-08-23127OZB.U19.12700C24.406250  OZB.U19.12700P0.0156250.000000 
2019-08-23128OZB.U19.12800C23.406250  OZB.U19.12800P0.003906-0.011719 
2019-08-23129OZB.U19.12900C22.406250  OZB.U19.12900P0.003906-0.011719 
2019-08-23130OZB.U19.13000C21.406250  OZB.U19.13000P0.003906-0.011719 
2019-08-23131OZB.U19.13100C20.406250  OZB.U19.13100P0.0156250.000000 
2019-08-23132OZB.U19.13200C19.406250  OZB.U19.13200P0.0156250.000000 
2019-08-23133OZB.U19.13300C18.406250  OZB.U19.13300P0.003906-0.011719 
2019-08-23134OZB.U19.13400C17.421875  OZB.U19.13400P0.003906-0.011719 
2019-08-23135OZB.U19.13500C16.421875  OZB.U19.13500P0.0156250.000000 
2019-08-23136OZB.U19.13600C15.421875+0.203125 OZB.U19.13600P0.0156250.000000 
2019-08-23137OZB.U19.13700C14.437500  OZB.U19.13700P0.0156250.000000 
2019-08-23138OZB.U19.13800C13.437500  OZB.U19.13800P0.0156250.000000 
2019-08-23139OZB.U19.13900C12.453125+0.234375 OZB.U19.13900P0.0156250.000000 
2019-08-23140OZB.U19.14000C11.468750+0.609375 OZB.U19.14000P0.0156250.000000 
2019-08-23141OZB.U19.14100C14.406250+0.406250 OZB.U19.14100P0.0156250.000000 
2019-08-23142OZB.U19.14200C13.843750+0.406250 OZB.U19.14200P0.031250+0.015625 
2019-08-23143OZB.U19.14300C13.593750+0.468750 OZB.U19.14300P0.0312500.000000 
2019-08-23144OZB.U19.14400C9.562500-0.546875 OZB.U19.14400P0.0312500.000000 
2019-08-23145OZB.U19.14500C9.828125-0.156250 OZB.U19.14500P0.0312500.000000 
2019-08-23146OZB.U19.14600C9.156250+0.375000 OZB.U19.14600P0.0468750.000000 
2019-08-23147OZB.U19.14700C8.234375+0.453125 OZB.U19.14700P0.0468750.000000 
2019-08-23148OZB.U19.14800C7.234375+0.437500 OZB.U19.14800P0.0625000.000000 
2019-08-23149OZB.U19.14900C6.250000+0.421875 OZB.U19.14900P0.078125-0.015625 
2019-08-23150OZB.U19.15000C5.421875+0.531250 OZB.U19.15000P0.125000-0.015625 
2019-08-23151OZB.U19.15100C4.375000+0.390625 OZB.U19.15100P0.187500-0.046875 
2019-08-23152OZB.U19.15200C3.453125+0.328125 OZB.U19.15200P0.312500-0.062500 
2019-08-23153OZB.U19.15300C2.718750+0.343750 OZB.U19.15300P0.484375-0.140625 
2019-08-23154OZB.U19.15400C1.984375+0.265625 OZB.U19.15400P0.812500-0.156250 
2019-08-23155OZB.U19.15500C1.437500+0.234375 OZB.U19.15500P1.234375-0.218750 
2019-08-23156OZB.U19.15600C0.953125+0.140625 OZB.U19.15600P1.796875-0.265625 
2019-08-23157OZB.U19.15700C0.593750+0.062500 OZB.U19.15700P3.421875-0.312500 
2019-08-23158OZB.U19.15800C0.390625+0.046875 OZB.U19.15800P3.296875-0.296875 
2019-08-23159OZB.U19.15900C0.250000+0.031250 OZB.U19.15900P4.031250-0.437500 
2019-08-23160OZB.U19.16000C0.109375-0.015625 OZB.U19.16000P5.015625-0.359375 
2019-08-23161OZB.U19.16100C0.078125-0.031250 OZB.U19.16100P5.875000-0.453125 
2019-08-23162OZB.U19.16200C0.0625000.000000 OZB.U19.16200P6.843750-0.453125 
2019-08-23163OZB.U19.16300C0.046875+0.015625 OZB.U19.16300P8.093750-0.187500 
2019-08-23164OZB.U19.16400C0.0312500.000000 OZB.U19.16400P8.921875-0.343750 
2019-08-23165OZB.U19.16500C0.0312500.000000 OZB.U19.16500P10.109375+0.062500 
2019-08-23166OZB.U19.16600C0.0156250.000000 OZB.U19.16600P11.078125+0.453125 
2019-08-23167OZB.U19.16700C0.0156250.000000 OZB.U19.16700P10.953125-1.078125 
2019-08-23168OZB.U19.16800C0.0156250.000000 OZB.U19.16800P11.593750-0.343750 
2019-08-23169OZB.U19.16900C0.003906-0.011719 OZB.U19.16900P13.640625+0.328125 
2019-08-23170OZB.U19.17000C0.003906-0.011719 OZB.U19.17000P14.828125+0.703125 
2019-08-23171OZB.U19.17100C0.0156250.000000 OZB.U19.17100P16.234375-1.109375 
2019-08-23172OZB.U19.17200C0.046875-0.015625 OZB.U19.17200P16.421875+0.312500 
2019-08-23173OZB.U19.17300C0.0156250.000000 OZB.U19.17300P19.578125+0.250000 
2019-08-23174OZB.U19.17400C0.0312500.000000 OZB.U19.17400P19.515625-0.156250 
2019-08-23175OZB.U19.17500C0.0156250.000000 OZB.U19.17500P20.140625-0.250000 
2019-08-23176OZB.U19.17600C0.0156250.000000 OZB.U19.17600P21.671875+0.250000 
2019-08-23177OZB.U19.17700C0.015625-0.015625 OZB.U19.17700P22.296875-0.984375 
2019-08-23178OZB.U19.17800C0.046875+0.015625 OZB.U19.17800P26.593750  
2019-08-23179OZB.U19.17900C0.046875+0.015625 OZB.U19.17900P27.593750  
2019-08-23180OZB.U19.18000C0.0312500.000000 OZB.U19.18000P28.593750  
2019-08-23181OZB.U19.18100C0.003906-0.011719 OZB.U19.18100P29.593750  
2019-08-23193OZB.U19.19300C0.015625  OZB.U19.19300P41.593750  
2019-08-23194OZB.U19.19400C0.003906+0.003906 OZB.U19.19400P42.593750  
2019-08-23195OZB.U19.19500C0.003906+0.003906 OZB.U19.19500P43.593750