Options Chain T-BONDS Dec 2021 (CBOT:ZB.Z21)

MarketNameOpenHighLowLastChangePctTime
ZB.Z21T-BONDS Dec 2021163.93750164.06250163.53125163.59375-0.34375-0.21%07:37add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-11-26123.00000000OZB.Z21.12300C40.84375      
2021-11-26124.00000000OZB.Z21.12400C39.84375      
2021-11-26125.00000000OZB.Z21.12500C38.84375      
2021-11-26126.00000000OZB.Z21.12600C37.84375      
2021-11-26127.00000000OZB.Z21.12700C36.84375      
2021-11-26128.00000000OZB.Z21.12800C35.84375      
2021-11-26129.00000000OZB.Z21.12900C34.84375      
2021-11-26130.00000000OZB.Z21.13000C33.84375      
2021-11-26131.00000000OZB.Z21.13100C32.84375      
2021-11-26132.00000000OZB.Z21.13200C31.84375      
2021-11-26133.00000000OZB.Z21.13300C30.84375      
2021-11-26134.00000000OZB.Z21.13400C29.84375      
2021-11-26135.00000000OZB.Z21.13500C28.859375  OZB.Z21.13500P0.0156250.0000001
2021-11-26136.00000000OZB.Z21.13600C27.859375  OZB.Z21.13600P0.015625  
2021-11-26137.00000000OZB.Z21.13700C26.859375  OZB.Z21.13700P0.015625  
2021-11-26138.00000000OZB.Z21.13800C25.859375  OZB.Z21.13800P0.0156250.00000030
2021-11-26139.00000000OZB.Z21.13900C24.859375  OZB.Z21.13900P0.015625+0.01562596
2021-11-26140.00000000OZB.Z21.14000C23.859375  OZB.Z21.14000P0.0156250.000000155
2021-11-26141.00000000OZB.Z21.14100C22.859375  OZB.Z21.14100P0.015625-0.01562588
2021-11-26142.00000000OZB.Z21.14200C21.875000  OZB.Z21.14200P0.0312500.000000376
2021-11-26143.00000000OZB.Z21.14300C20.875000  OZB.Z21.14300P0.031250+0.015625188
2021-11-26144.00000000OZB.Z21.14400C19.875000  OZB.Z21.14400P0.031250  
2021-11-26145.00000000OZB.Z21.14500C18.875000  OZB.Z21.14500P0.0312500.000000839
2021-11-26146.00000000OZB.Z21.14600C17.890625  OZB.Z21.14600P0.0468750.0000001073
2021-11-26147.00000000OZB.Z21.14700C16.890625  OZB.Z21.14700P0.046875+0.0156253079
2021-11-26148.00000000OZB.Z21.14800C15.890625  OZB.Z21.14800P0.0468750.0000002960
2021-11-26149.00000000OZB.Z21.14900C14.906250  OZB.Z21.14900P0.062500-0.01562579
2021-11-26150.00000000OZB.Z21.15000C13.921875 3OZB.Z21.15000P0.078125-0.0156252248
2021-11-26151.00000000OZB.Z21.15100C12.937500  OZB.Z21.15100P0.093750-0.0312504229
2021-11-26152.00000000OZB.Z21.15200C11.968750  OZB.Z21.15200P0.125000+0.0156253618
2021-11-26153.00000000OZB.Z21.15300C11.000000  OZB.Z21.15300P0.156250-0.0625008079
2021-11-26154.00000000OZB.Z21.15400C10.046875-0.2500001OZB.Z21.15400P0.203125+0.0468755937
2021-11-26155.00000000OZB.Z21.15500C9.093750+0.2656251OZB.Z21.15500P0.250000+0.0312505645
2021-11-26156.00000000OZB.Z21.15600C8.171875+0.23437527OZB.Z21.15600P0.328125+0.0468753094
2021-11-26157.00000000OZB.Z21.15700C7.265625-0.51562540OZB.Z21.15700P0.421875+0.10937513043
2021-11-26158.00000000OZB.Z21.15800C6.390625-0.50000020OZB.Z21.15800P0.546875-0.0781256504
2021-11-26159.00000000OZB.Z21.15900C5.562500-0.7031259OZB.Z21.15900P0.718750+0.0468752754
2021-11-26160.00000000OZB.Z21.16000C4.781250+0.234375400OZB.Z21.16000P0.937500+0.1562503159
2021-11-26161.00000000OZB.Z21.16100C4.046875+0.8593751198OZB.Z21.16100P1.203125+0.2656253630
2021-11-26162.00000000OZB.Z21.16200C3.375000+0.7812503877OZB.Z21.16200P1.531250+0.17187510999
2021-11-26163.00000000OZB.Z21.16300C2.765625-0.5156253832OZB.Z21.16300P1.921875-0.7343752778
2021-11-26164.00000000OZB.Z21.16400C2.250000+0.1718754273OZB.Z21.16400P2.406250-0.6406253483
2021-11-26165.00000000OZB.Z21.16500C1.781250+0.0781252435OZB.Z21.16500P2.968750-1.140625222
2021-11-26166.00000000OZB.Z21.16600C1.437500+0.3281256263OZB.Z21.16600P3.593750-0.04687551
2021-11-26167.00000000OZB.Z21.16700C1.125000+0.0156254658OZB.Z21.16700P4.453125+0.17187523
2021-11-26168.00000000OZB.Z21.16800C0.875000-0.0937501491OZB.Z21.16800P5.218750+0.1875001
2021-11-26169.00000000OZB.Z21.16900C0.687500-0.109375820OZB.Z21.16900P5.843750-0.5937504
2021-11-26170.00000000OZB.Z21.17000C0.515625-0.0312507023OZB.Z21.17000P6.703125-0.6406254
2021-11-26171.00000000OZB.Z21.17100C0.421875+0.1093753109OZB.Z21.17100P7.578125-0.3437506
2021-11-26172.00000000OZB.Z21.17200C0.328125-0.0156251307OZB.Z21.17200P8.500000+0.3750006
2021-11-26173.00000000OZB.Z21.17300C0.2656250.0000003474OZB.Z21.17300P9.421875  
2021-11-26174.00000000OZB.Z21.17400C0.218750+0.0781251067OZB.Z21.17400P10.375000  
2021-11-26175.00000000OZB.Z21.17500C0.187500+0.0312502574OZB.Z21.17500P11.343750  
2021-11-26176.00000000OZB.Z21.17600C0.156250-0.015625451OZB.Z21.17600P12.312500  
2021-11-26177.00000000OZB.Z21.17700C0.140625+0.015625817OZB.Z21.17700P13.296875  
2021-11-26178.00000000OZB.Z21.17800C0.125000+0.0312502032OZB.Z21.17800P14.281250  
2021-11-26179.00000000OZB.Z21.17900C0.109375+0.031250256OZB.Z21.17900P15.265625  
2021-11-26180.00000000OZB.Z21.18000C0.093750+0.015625183OZB.Z21.18000P16.250000  
2021-11-26181.00000000OZB.Z21.18100C0.078125-0.015625102OZB.Z21.18100P17.234375  
2021-11-26182.00000000OZB.Z21.18200C0.062500+0.015625629OZB.Z21.18200P18.218750  
2021-11-26183.00000000OZB.Z21.18300C0.062500  OZB.Z21.18300P19.218750  
2021-11-26184.00000000OZB.Z21.18400C0.0625000.00000035OZB.Z21.18400P20.218750  
2021-11-26185.00000000OZB.Z21.18500C0.0468750.000000194OZB.Z21.18500P21.203125  
2021-11-26186.00000000OZB.Z21.18600C0.0468750.00000070OZB.Z21.18600P22.203125  
2021-11-26187.00000000OZB.Z21.18700C0.0468750.000000162OZB.Z21.18700P23.203125  
2021-11-26188.00000000OZB.Z21.18800C0.046875-0.015625419OZB.Z21.18800P24.203125  
2021-11-26189.00000000OZB.Z21.18900C0.031250  OZB.Z21.18900P25.187500  
2021-11-26190.00000000OZB.Z21.19000C0.031250  OZB.Z21.19000P26.187500  
2021-11-26191.00000000OZB.Z21.19100C0.0312500.000000476OZB.Z21.19100P27.187500  
2021-11-26192.00000000OZB.Z21.19200C0.031250  OZB.Z21.19200P28.187500  
2021-11-26193.00000000OZB.Z21.19300C0.031250+0.015625110OZB.Z21.19300P29.187500  
2021-11-26194.00000000OZB.Z21.19400C0.0312500.000000113OZB.Z21.19400P30.187500  
2021-11-26195.00000000OZB.Z21.19500C0.031250-0.015625114OZB.Z21.19500P31.187500