S&P 500
2599.95
-50.59 -1.91%
Dow Indu
24100.51
-496.87 -2.03%
Nasdaq
6910.67
-159.66 -2.20%
Crude Oil
51.23
-1.35 -2.56%
Gold
1238.57
0.00 0.00%
Euro
1.13105
0.00000 0.00%
US Dollar
97.197
+0.410 +0.42%
Weak
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.

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

MarketNameOpenHighLowLastChangePctTime
ZB.H19T-BONDS Mar 2019142.37500143.15625142.34375142.71875+0.28125+0.20%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-22106OZB.H19.10600C36.15625      
2019-02-22107OZB.H19.10700C35.15625      
2019-02-22108OZB.H19.10800C34.15625      
2019-02-22109OZB.H19.10900C33.15625      
2019-02-22110OZB.H19.11000C32.15625      
2019-02-22111OZB.H19.11100C31.15625      
2019-02-22112OZB.H19.11200C30.15625      
2019-02-22113OZB.H19.11300C29.15625      
2019-02-22114OZB.H19.11400C28.15625  OZB.H19.11400P0.0156250.00000082
2019-02-22115OZB.H19.11500C27.156250  OZB.H19.11500P0.0156250.00000078
2019-02-22116OZB.H19.11600C26.156250  OZB.H19.11600P0.015625-0.0117192169
2019-02-22117OZB.H19.11700C25.156250  OZB.H19.11700P0.003906-0.01171984
2019-02-22118OZB.H19.11800C24.156250  OZB.H19.11800P0.003906+0.003906665
2019-02-22119OZB.H19.11900C23.156250+0.4062502OZB.H19.11900P0.003906-0.011719333
2019-02-22120OZB.H19.12000C22.156250+0.4062505OZB.H19.12000P0.0156250.000000259
2019-02-22121OZB.H19.12100C21.156250+0.5937505OZB.H19.12100P0.0156250.0000002031
2019-02-22122OZB.H19.12200C20.156250+0.4375005OZB.H19.12200P0.015625-0.015625154
2019-02-22123OZB.H19.12300C19.156250+0.593750344OZB.H19.12300P0.0156250.000000377
2019-02-22124OZB.H19.12400C18.968750+18.96875020OZB.H19.12400P0.015625+0.015625252
2019-02-22125OZB.H19.12500C17.750000-0.43750042OZB.H19.12500P0.0312500.000000452
2019-02-22126OZB.H19.12600C16.468750-0.71875065OZB.H19.12600P0.031250+0.031250698
2019-02-22127OZB.H19.12700C16.593750+16.59375035OZB.H19.12700P0.0312500.000000259
2019-02-22128OZB.H19.12800C14.671875-0.39062535OZB.H19.12800P0.0468750.000000380
2019-02-22129OZB.H19.12900C13.859375-0.46875026OZB.H19.12900P0.0468750.000000758
2019-02-22130OZB.H19.13000C12.687500+12.6875001439OZB.H19.13000P0.0468750.0000001780
2019-02-22131OZB.H19.13100C11.718750+0.25000018OZB.H19.13100P0.0625000.000000897
2019-02-22132OZB.H19.13200C10.734375-0.343750352OZB.H19.13200P0.0781250.000000824
2019-02-22133OZB.H19.13300C9.921875-0.6406251527OZB.H19.13300P0.0937500.0000008436
2019-02-22134OZB.H19.13400C8.875000-0.28125035OZB.H19.13400P0.109375-0.0156256577
2019-02-22135OZB.H19.13500C8.015625-0.59375020OZB.H19.13500P0.140625-0.0156253271
2019-02-22136OZB.H19.13600C7.000000-0.57812555OZB.H19.13600P0.203125-0.0156251898
2019-02-22137OZB.H19.13700C6.078125+0.3593754692OZB.H19.13700P0.250000-0.0468755504
2019-02-22138OZB.H19.13800C5.156250+0.3281255935OZB.H19.13800P0.359375-0.0468752218
2019-02-22139OZB.H19.13900C4.875000+4.8750002228OZB.H19.13900P0.515625-0.0625002418
2019-02-22140OZB.H19.14000C3.406250+0.1718756775OZB.H19.14000P0.765625-0.0468751354
2019-02-22141OZB.H19.14100C2.812500+0.2500003030OZB.H19.14100P1.000000-0.1250001272
2019-02-22142OZB.H19.14200C2.125000+0.1406256726OZB.H19.14200P1.453125-0.093750211
2019-02-22143OZB.H19.14300C1.718750+0.21875021766OZB.H19.14300P1.828125-0.234375731
2019-02-22144OZB.H19.14400C1.312500+0.20312512427OZB.H19.14400P2.609375+0.578125172
2019-02-22145OZB.H19.14500C0.968750+0.15625011226OZB.H19.14500P3.218750-0.14062566
2019-02-22146OZB.H19.14600C0.703125+0.1093754095OZB.H19.14600P3.953125-0.18750016
2019-02-22147OZB.H19.14700C0.484375+0.0468752319OZB.H19.14700P4.718750+0.1093751504
2019-02-22148OZB.H19.14800C0.375000+0.0468751149OZB.H19.14800P5.546875-0.32812519
2019-02-22149OZB.H19.14900C0.265625+0.015625532OZB.H19.14900P6.328125-0.468750223
2019-02-22150OZB.H19.15000C0.203125+0.0156251618OZB.H19.15000P7.390625+0.156250870
2019-02-22151OZB.H19.15100C0.1562500.0000001017OZB.H19.15100P8.437500-0.25000025
2019-02-22152OZB.H19.15200C0.1250000.0000001831OZB.H19.15200P9.406250-0.2500001533
2019-02-22153OZB.H19.15300C0.1093750.000000372OZB.H19.15300P10.421875-0.21875049
2019-02-22154OZB.H19.15400C0.125000-0.0312503375OZB.H19.15400P11.343750-0.2812501981
2019-02-22155OZB.H19.15500C0.078125-0.015625829OZB.H19.15500P12.359375-0.25000046
2019-02-22156OZB.H19.15600C0.0625000.000000160OZB.H19.15600P13.375000-0.21875022
2019-02-22157OZB.H19.15700C0.062500+0.0156251513OZB.H19.15700P14.187500-0.39062519
2019-02-22158OZB.H19.15800C0.0468750.0000001201OZB.H19.15800P15.359375-0.21875018
2019-02-22159OZB.H19.15900C0.046875-0.015625938OZB.H19.15900P16.265625+0.6406259
2019-02-22160OZB.H19.16000C0.0312500.000000126OZB.H19.16000P17.109375+0.3125005
2019-02-22161OZB.H19.16100C0.046875+0.04687589OZB.H19.16100P17.609375+17.6093755
2019-02-22162OZB.H19.16200C0.031250-0.0156251076OZB.H19.16200P18.203125+18.2031251
2019-02-22163OZB.H19.16300C0.046875-0.015625601OZB.H19.16300P20.031250+0.5625002
2019-02-22164OZB.H19.16400C0.046875+0.0468753052OZB.H19.16400P20.593750+20.5937505
2019-02-22165OZB.H19.16500C0.0156250.0000001265OZB.H19.16500P21.781250+21.7812503
2019-02-22166OZB.H19.16600C0.0312500.0000001363OZB.H19.16600P22.531250+22.5312504
2019-02-22167OZB.H19.16700C0.015625+0.015625141OZB.H19.16700P23.312500+23.3125002
2019-02-22168OZB.H19.16800C0.015625+0.0156251421OZB.H19.16800P24.125000+24.125000 
2019-02-22169OZB.H19.16900C0.003906-0.01171918749OZB.H19.16900P26.843750  
2019-02-22170OZB.H19.17000C0.003906-0.0117198911OZB.H19.17000P27.843750 1
2019-02-22171OZB.H19.17100C0.003906-0.01171917551OZB.H19.17100P28.843750  
2019-02-22172OZB.H19.17200C0.003906+0.0039068141OZB.H19.17200P29.843750  
2019-02-22173OZB.H19.17300C0.003906+0.00390613344OZB.H19.17300P30.843750  
2019-02-22174    OZB.H19.17400P31.843750  

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