S&P 500
2781.65
+1.89 +0.07%
Dow Indu
25908.92
+17.60 +0.07%
Nasdaq
7503.06
+16.29 +0.22%
Crude Oil
56.15
+0.06 +0.11%
Gold
1344.130
+0.235 +0.02%
Euro
1.134200
-0.000195 -0.02%
US Dollar
96.513
-0.016 -0.02%
Strong

Options Chain ULTRA 10 YEAR T-NOTES Mar 2019 (CBOT:TN.H19)

MarketNameOpenHighLowLastChangePctTime
TN.H19ULTRA 10 YEAR T-NOTES Mar 2019130.625000130.703125130.421875130.437500-0.062500-0.05%10:20add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-2299OTN.H19.99000C31.125  OTN.H19.99000P0.015625  
2019-02-2299.5OTN.H19.99500C30.625000  OTN.H19.99500P0.015625  
2019-02-22100OTN.H19.100000C30.125000  OTN.H19.100000P0.015625  
2019-02-22100.5OTN.H19.100500C29.625000  OTN.H19.100500P0.015625  
2019-02-22101OTN.H19.101000C29.125000  OTN.H19.101000P0.015625  
2019-02-22101.5OTN.H19.101500C28.625000  OTN.H19.101500P0.015625  
2019-02-22102OTN.H19.102000C28.125000  OTN.H19.102000P0.015625  
2019-02-22102.5OTN.H19.102500C27.625000  OTN.H19.102500P0.015625  
2019-02-22103OTN.H19.103000C27.125000  OTN.H19.103000P0.015625  
2019-02-22103.5OTN.H19.103500C26.625000  OTN.H19.103500P0.015625  
2019-02-22104OTN.H19.104000C26.125000  OTN.H19.104000P0.015625  
2019-02-22104.5OTN.H19.104500C25.625000  OTN.H19.104500P0.015625  
2019-02-22104.75OTN.H19.104750C25.375000      
2019-02-22105OTN.H19.105000C25.125000  OTN.H19.105000P0.015625  
2019-02-22105.25OTN.H19.105250C24.875000      
2019-02-22105.5OTN.H19.105500C24.625000  OTN.H19.105500P0.015625  
2019-02-22105.75OTN.H19.105750C24.375000      
2019-02-22106OTN.H19.106000C24.125000  OTN.H19.106000P0.015625  
2019-02-22106.25OTN.H19.106250C23.875000      
2019-02-22106.5OTN.H19.106500C23.625000  OTN.H19.106500P0.015625  
2019-02-22106.75OTN.H19.106750C23.375000      
2019-02-22107OTN.H19.107000C23.125000  OTN.H19.107000P0.015625  
2019-02-22107.25OTN.H19.107250C22.875000      
2019-02-22107.5OTN.H19.107500C22.625000  OTN.H19.107500P0.015625  
2019-02-22107.75OTN.H19.107750C22.375000      
2019-02-22108OTN.H19.108000C22.125000  OTN.H19.108000P0.015625  
2019-02-22108.25OTN.H19.108250C21.875000      
2019-02-22108.5OTN.H19.108500C21.625000  OTN.H19.108500P0.015625  
2019-02-22108.75OTN.H19.108750C21.375000      
2019-02-22109OTN.H19.109000C21.125000  OTN.H19.109000P0.015625  
2019-02-22109.25OTN.H19.109250C20.875000      
2019-02-22109.5OTN.H19.109500C20.625000  OTN.H19.109500P0.015625  
2019-02-22109.75OTN.H19.109750C20.375000      
2019-02-22110OTN.H19.110000C20.125000  OTN.H19.110000P0.015625  
2019-02-22110.25OTN.H19.110250C19.875000      
2019-02-22110.5OTN.H19.110500C19.625000  OTN.H19.110500P0.015625  
2019-02-22110.75OTN.H19.110750C19.375000      
2019-02-22111OTN.H19.111000C19.125000  OTN.H19.111000P0.015625  
2019-02-22111.25OTN.H19.111250C18.875000      
2019-02-22111.5OTN.H19.111500C18.625000  OTN.H19.111500P0.015625  
2019-02-22111.75OTN.H19.111750C18.375000      
2019-02-22112OTN.H19.112000C18.125000  OTN.H19.112000P0.015625  
2019-02-22112.25OTN.H19.112250C17.875000      
2019-02-22112.5OTN.H19.112500C17.625000  OTN.H19.112500P0.015625  
2019-02-22112.75OTN.H19.112750C17.375000      
2019-02-22113OTN.H19.113000C17.125000  OTN.H19.113000P0.015625  
2019-02-22113.25OTN.H19.113250C16.875000      
2019-02-22113.5OTN.H19.113500C16.625000  OTN.H19.113500P0.015625  
2019-02-22113.75OTN.H19.113750C16.375000      
2019-02-22114OTN.H19.114000C16.125000  OTN.H19.114000P0.015625  
2019-02-22114.25OTN.H19.114250C15.875000      
2019-02-22114.5OTN.H19.114500C15.625000  OTN.H19.114500P0.015625  
2019-02-22114.75OTN.H19.114750C15.375000      
2019-02-22115OTN.H19.115000C15.125000  OTN.H19.115000P0.015625  
2019-02-22115.25OTN.H19.115250C14.875000      
2019-02-22115.5OTN.H19.115500C14.625000  OTN.H19.115500P0.015625  
2019-02-22115.75OTN.H19.115750C14.375000      
2019-02-22116OTN.H19.116000C14.125000  OTN.H19.116000P0.015625  
2019-02-22116.25OTN.H19.116250C13.875000      
2019-02-22116.5OTN.H19.116500C13.625000  OTN.H19.116500P0.015625  
2019-02-22116.75OTN.H19.116750C13.375000      
2019-02-22117OTN.H19.117000C13.125000  OTN.H19.117000P0.015625  
2019-02-22117.25OTN.H19.117250C12.875000      
2019-02-22117.5OTN.H19.117500C12.625000  OTN.H19.117500P0.015625  
2019-02-22117.75OTN.H19.117750C12.375000      
2019-02-22118OTN.H19.118000C12.125000  OTN.H19.118000P0.015625  
2019-02-22118.25OTN.H19.118250C11.875000      
2019-02-22118.5OTN.H19.118500C11.625000  OTN.H19.118500P0.015625  
2019-02-22118.75OTN.H19.118750C11.375000      
2019-02-22119OTN.H19.119000C11.125000  OTN.H19.119000P0.015625  
2019-02-22119.25OTN.H19.119250C10.875000      
2019-02-22119.5OTN.H19.119500C10.625000  OTN.H19.119500P0.015625  
2019-02-22119.75OTN.H19.119750C10.375000      
2019-02-22120OTN.H19.120000C10.125000  OTN.H19.120000P0.015625  
2019-02-22120.25OTN.H19.120250C9.875000      
2019-02-22120.5OTN.H19.120500C9.625000  OTN.H19.120500P0.015625  
2019-02-22120.75OTN.H19.120750C9.375000      
2019-02-22121OTN.H19.121000C9.125000  OTN.H19.121000P0.015625  
2019-02-22121.25OTN.H19.121250C8.875000      
2019-02-22121.5OTN.H19.121500C8.625000  OTN.H19.121500P0.015625  
2019-02-22121.75OTN.H19.121750C8.375000      
2019-02-22122OTN.H19.122000C8.125000  OTN.H19.122000P0.015625  
2019-02-22122.25OTN.H19.122250C7.875000      
2019-02-22122.5OTN.H19.122500C7.625000  OTN.H19.122500P0.015625  
2019-02-22122.75OTN.H19.122750C7.375000      
2019-02-22123OTN.H19.123000C7.125000  OTN.H19.123000P0.015625  
2019-02-22123.25OTN.H19.123250C6.875000      
2019-02-22123.5OTN.H19.123500C6.625000  OTN.H19.123500P0.015625  
2019-02-22123.75OTN.H19.123750C6.375000      
2019-02-22124OTN.H19.124000C6.125000  OTN.H19.124000P0.015625  
2019-02-22124.25OTN.H19.124250C5.875000      
2019-02-22124.5OTN.H19.124500C5.625000  OTN.H19.124500P0.015625  
2019-02-22124.75OTN.H19.124750C5.375000      
2019-02-22125OTN.H19.125000C5.125000  OTN.H19.125000P0.015625  
2019-02-22125.25OTN.H19.125250C4.875000  OTN.H19.125250P0.015625  
2019-02-22125.5OTN.H19.125500C4.625000  OTN.H19.125500P0.015625  
2019-02-22125.75OTN.H19.125750C4.375000  OTN.H19.125750P0.015625  
2019-02-22126OTN.H19.126000C4.125000  OTN.H19.126000P0.015625  
2019-02-22126.25OTN.H19.126250C3.875000  OTN.H19.126250P0.015625  
2019-02-22126.5OTN.H19.126500C3.625000  OTN.H19.126500P0.015625  
2019-02-22126.75OTN.H19.126750C3.375000  OTN.H19.126750P0.015625  
2019-02-22127OTN.H19.127000C3.125000  OTN.H19.127000P0.015625  
2019-02-22127.25OTN.H19.127250C2.875000  OTN.H19.127250P0.015625  
2019-02-22127.5OTN.H19.127500C2.625000  OTN.H19.127500P0.015625  
2019-02-22127.75OTN.H19.127750C2.375000  OTN.H19.127750P0.015625  
2019-02-22128OTN.H19.128000C2.125000  OTN.H19.128000P0.015625  
2019-02-22128.25OTN.H19.128250C1.890625  OTN.H19.128250P0.015625  
2019-02-22128.5OTN.H19.128500C1.640625  OTN.H19.128500P0.015625  
2019-02-22128.75OTN.H19.128750C1.406250  OTN.H19.128750P0.031250  
2019-02-22129OTN.H19.129000C1.171875  OTN.H19.129000P0.046875  
2019-02-22129.25OTN.H19.129250C0.953125  OTN.H19.129250P0.078125  
2019-02-22129.5OTN.H19.129500C0.750000  OTN.H19.129500P0.125000  
2019-02-22129.75OTN.H19.129750C0.578125  OTN.H19.129750P0.203125  
2019-02-22130OTN.H19.130000C0.421875  OTN.H19.130000P0.296875  
2019-02-22130.25OTN.H19.130250C0.312500  OTN.H19.130250P0.437500  
2019-02-22130.5OTN.H19.130500C0.218750  OTN.H19.130500P0.593750  
2019-02-22130.75OTN.H19.130750C0.140625  OTN.H19.130750P0.765625  
2019-02-22131OTN.H19.131000C0.093750  OTN.H19.131000P0.968750  
2019-02-22131.25OTN.H19.131250C0.062500  OTN.H19.131250P1.187500  
2019-02-22131.5OTN.H19.131500C0.046875  OTN.H19.131500P1.421875  
2019-02-22131.75OTN.H19.131750C0.046875  OTN.H19.131750P1.671875  
2019-02-22132OTN.H19.132000C0.031250  OTN.H19.132000P1.906250  
2019-02-22132.25OTN.H19.132250C0.015625  OTN.H19.132250P2.140625  
2019-02-22132.5OTN.H19.132500C0.015625  OTN.H19.132500P2.390625  
2019-02-22132.75OTN.H19.132750C0.015625  OTN.H19.132750P2.640625  
2019-02-22133OTN.H19.133000C0.015625  OTN.H19.133000P2.875000  
2019-02-22133.25OTN.H19.133250C0.015625  OTN.H19.133250P3.125000  
2019-02-22133.5OTN.H19.133500C0.015625  OTN.H19.133500P3.375000  
2019-02-22133.75OTN.H19.133750C0.015625  OTN.H19.133750P3.625000  
2019-02-22134OTN.H19.134000C0.015625  OTN.H19.134000P3.875000  
2019-02-22134.25OTN.H19.134250C0.015625  OTN.H19.134250P4.125000  
2019-02-22134.5OTN.H19.134500C0.015625  OTN.H19.134500P4.375000  
2019-02-22134.75OTN.H19.134750C0.015625  OTN.H19.134750P4.625000  
2019-02-22135OTN.H19.135000C0.015625  OTN.H19.135000P4.875000  
2019-02-22135.25OTN.H19.135250C0.015625  OTN.H19.135250P5.125000  
2019-02-22135.5OTN.H19.135500C0.015625  OTN.H19.135500P5.375000  
2019-02-22135.75OTN.H19.135750C0.015625  OTN.H19.135750P5.625000  
2019-02-22136OTN.H19.136000C0.015625  OTN.H19.136000P5.875000  
2019-02-22136.25OTN.H19.136250C0.015625  OTN.H19.136250P6.125000  
2019-02-22136.5OTN.H19.136500C0.015625  OTN.H19.136500P6.375000  
2019-02-22136.75OTN.H19.136750C0.015625  OTN.H19.136750P6.625000  
2019-02-22137OTN.H19.137000C0.015625  OTN.H19.137000P6.875000  
2019-02-22137.25OTN.H19.137250C0.015625  OTN.H19.137250P7.125000  
2019-02-22137.5OTN.H19.137500C0.015625  OTN.H19.137500P7.375000  
2019-02-22137.75OTN.H19.137750C0.015625  OTN.H19.137750P7.625000  
2019-02-22138OTN.H19.138000C0.015625  OTN.H19.138000P7.875000  
2019-02-22138.25OTN.H19.138250C0.015625  OTN.H19.138250P8.125000  
2019-02-22138.5OTN.H19.138500C0.015625  OTN.H19.138500P8.375000  
2019-02-22138.75    OTN.H19.138750P8.625000  
2019-02-22139OTN.H19.139000C0.015625  OTN.H19.139000P8.875000  
2019-02-22139.25    OTN.H19.139250P9.125000  
2019-02-22139.5OTN.H19.139500C0.015625  OTN.H19.139500P9.375000  
2019-02-22139.75    OTN.H19.139750P9.625000  
2019-02-22140OTN.H19.140000C0.015625  OTN.H19.140000P9.875000  
2019-02-22140.25    OTN.H19.140250P10.125000  
2019-02-22140.5OTN.H19.140500C0.015625  OTN.H19.140500P10.375000  
2019-02-22140.75    OTN.H19.140750P10.625000  
2019-02-22141OTN.H19.141000C0.015625  OTN.H19.141000P10.875000  
2019-02-22141.25    OTN.H19.141250P11.125000  
2019-02-22141.5OTN.H19.141500C0.015625  OTN.H19.141500P11.375000  
2019-02-22141.75    OTN.H19.141750P11.625000  
2019-02-22142OTN.H19.142000C0.031250 40OTN.H19.142000P11.875000  
2019-02-22142.25    OTN.H19.142250P12.125000  
2019-02-22142.5OTN.H19.142500C0.015625  OTN.H19.142500P12.375000  
2019-02-22142.75    OTN.H19.142750P12.625000  
2019-02-22143OTN.H19.143000C0.015625  OTN.H19.143000P12.875000  
2019-02-22143.25    OTN.H19.143250P13.125000  
2019-02-22143.5OTN.H19.143500C0.015625  OTN.H19.143500P13.375000  
2019-02-22143.75    OTN.H19.143750P13.625000  
2019-02-22144OTN.H19.144000C0.015625 20OTN.H19.144000P13.875000  
2019-02-22144.25    OTN.H19.144250P14.125000  
2019-02-22144.5OTN.H19.144500C0.015625  OTN.H19.144500P14.375000  
2019-02-22144.75    OTN.H19.144750P14.625000  
2019-02-22145OTN.H19.145000C0.015625  OTN.H19.145000P14.875000  
2019-02-22145.25    OTN.H19.145250P15.125000  
2019-02-22145.5OTN.H19.145500C0.015625  OTN.H19.145500P15.375000  
2019-02-22145.75    OTN.H19.145750P15.625000  
2019-02-22146OTN.H19.146000C0.015625  OTN.H19.146000P15.875000  
2019-02-22146.25    OTN.H19.146250P16.125000  
2019-02-22146.5OTN.H19.146500C0.015625  OTN.H19.146500P16.375000  
2019-02-22146.75    OTN.H19.146750P16.625000  
2019-02-22147OTN.H19.147000C0.015625  OTN.H19.147000P16.875000  
2019-02-22147.25    OTN.H19.147250P17.125000  
2019-02-22147.5OTN.H19.147500C0.015625  OTN.H19.147500P17.375000  
2019-02-22147.75    OTN.H19.147750P17.625000  
2019-02-22148OTN.H19.148000C0.015625  OTN.H19.148000P17.875000  
2019-02-22148.25    OTN.H19.148250P18.125000  
2019-02-22148.5OTN.H19.148500C0.015625  OTN.H19.148500P18.375000  
2019-02-22148.75    OTN.H19.148750P18.625000  
2019-02-22149OTN.H19.149000C0.015625  OTN.H19.149000P18.875000  
2019-02-22149.25    OTN.H19.149250P19.125000  
2019-02-22149.5OTN.H19.149500C0.015625  OTN.H19.149500P19.375000  
2019-02-22149.75    OTN.H19.149750P19.625000  
2019-02-22150OTN.H19.150000C0.015625  OTN.H19.150000P19.875000  
2019-02-22150.25    OTN.H19.150250P20.125000  
2019-02-22150.5OTN.H19.150500C0.015625  OTN.H19.150500P20.375000  
2019-02-22150.75    OTN.H19.150750P20.625000  
2019-02-22151OTN.H19.151000C0.015625  OTN.H19.151000P20.875000  
2019-02-22151.25    OTN.H19.151250P21.125000  
2019-02-22151.5OTN.H19.151500C0.015625  OTN.H19.151500P21.375000  
2019-02-22151.75    OTN.H19.151750P21.625000  
2019-02-22152OTN.H19.152000C0.015625  OTN.H19.152000P21.875000  
2019-02-22152.25    OTN.H19.152250P22.125000  
2019-02-22152.5OTN.H19.152500C0.015625  OTN.H19.152500P22.375000  
2019-02-22152.75    OTN.H19.152750P22.625000  
2019-02-22153OTN.H19.153000C0.015625  OTN.H19.153000P22.875000  
2019-02-22153.25    OTN.H19.153250P23.125000  
2019-02-22153.5OTN.H19.153500C0.015625  OTN.H19.153500P23.375000  
2019-02-22153.75    OTN.H19.153750P23.625000  
2019-02-22154OTN.H19.154000C0.015625  OTN.H19.154000P23.875000  
2019-02-22154.25    OTN.H19.154250P24.125000  
2019-02-22154.5OTN.H19.154500C0.015625  OTN.H19.154500P24.375000  
2019-02-22154.75    OTN.H19.154750P24.625000  
2019-02-22155OTN.H19.155000C0.015625  OTN.H19.155000P24.875000  
2019-02-22155.25    OTN.H19.155250P25.125000  
2019-02-22155.5    OTN.H19.155500P25.375000  
2019-02-22155.75    OTN.H19.155750P25.625000  
2019-02-22156OTN.H19.156000C0.001000  OTN.H19.156000P25.875000  
2019-02-22156.5OTN.H19.156500C0.001000  OTN.H19.156500P26.375000  

© Copyright INO.com, Inc. All Rights Reserved.