S&P 500
2792.67
+17.79 +0.64%
Dow Indu
26031.81
+181.18 +0.70%
Nasdaq
7527.55
+67.84 +0.91%
Crude Oil
57.11
+0.15 +0.27%
Gold
1327.835
+2.335 +0.18%
Euro
1.133950
+0.000200 +0.02%
US Dollar
96.487
0.000 0.00%
Strong

Options Chain 5 YEAR T-NOTES Mar 2019 (CBOT:ZF.H19)

MarketNameOpenHighLowLastChangePctTime
ZF.H195 YEAR T-NOTES Mar 2019114.453125114.734375114.445313114.640625+0.171875+0.15%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-22103.25OZF.H19.103250C11.296875  OZF.H19.103250P0.001000 8980
2019-02-22103.5OZF.H19.103500C11.046875  OZF.H19.10350P0.0078130.00000091534
2019-02-22103.75OZF.H19.103750C10.796875  OZF.H19.103750P0.007813 282852
2019-02-22104OZF.H19.104000C10.546875  OZF.H19.104000P0.007813-0.00390678732
2019-02-22104.25OZF.H19.104250C10.296875  OZF.H19.104250P0.001000 1663
2019-02-22104.5OZF.H19.104500C10.046875  OZF.H19.104500P0.001000 5881
2019-02-22104.75OZF.H19.104750C9.796875 1OZF.H19.10475P0.015625+0.007813600
2019-02-22105OZF.H19.105000C9.546875  OZF.H19.105000P0.007813 12
2019-02-22105.25OZF.H19.105250C9.296875+0.1640633OZF.H19.105250P0.007813-0.007813550
2019-02-22105.5OZF.H19.10550C7.460938+0.0312502OZF.H19.105500P0.007813-0.0078134700
2019-02-22105.75OZF.H19.105750C8.796875+0.1406256OZF.H19.105750P0.007813 1000
2019-02-22106OZF.H19.106000C8.546875 3OZF.H19.106000P0.003906-0.0039062665
2019-02-22106.25OZF.H19.10625C6.710938+0.0312504OZF.H19.10625P0.0156250.000000756
2019-02-22106.5OZF.H19.10650C6.460938+0.0312501OZF.H19.10650P0.0156250.00000080545
2019-02-22106.75OZF.H19.106750C7.796875+0.1093756OZF.H19.106750P0.0039060.0000004433
2019-02-22107OZF.H19.10700C5.960938+0.03125018OZF.H19.10700P0.0156250.0000008368
2019-02-22107.25OZF.H19.10725C5.789063+0.10937511OZF.H19.107250P0.007813 3096
2019-02-22107.5OZF.H19.107500C7.046875-0.32812519OZF.H19.10750P0.0234380.0000003
2019-02-22107.75OZF.H19.10775C5.218750+0.0312505OZF.H19.107750P0.0078130.00000012673
2019-02-22108OZF.H19.10800C4.968750+0.0312507OZF.H19.108000P0.0078130.00000036364
2019-02-22108.25OZF.H19.10825C4.718750+0.03125018OZF.H19.108250P0.0010000.000000514
2019-02-22108.5OZF.H19.108500C6.046875-0.07031325OZF.H19.10850P0.0234380.000000565
2019-02-22108.75OZF.H19.108750C5.796875-0.07031326OZF.H19.10875P0.0234380.0000001994
2019-02-22109OZF.H19.109000C5.546875-0.03125014OZF.H19.109000P0.0010000.0000001471
2019-02-22109.25OZF.H19.109250C5.296875+0.02343826OZF.H19.109250P0.001000-0.00781314446
2019-02-22109.5OZF.H19.10950C3.476563+0.02343814OZF.H19.109500P0.003906+0.0029061927
2019-02-22109.75OZF.H19.109750C4.796875-0.11718845OZF.H19.109750P0.001000-0.0078132575
2019-02-22110OZF.H19.110000C4.546875-0.04687532OZF.H19.110000P0.0010000.0000005285
2019-02-22110.25OZF.H19.110250C4.296875-0.00781339OZF.H19.11025P0.0390630.0000002784
2019-02-22110.5OZF.H19.11050C2.492188+0.0312506OZF.H19.11050P0.0390630.0000001174
2019-02-22110.75OZF.H19.11075C2.250000+0.0312502OZF.H19.110750P0.0078130.0000003577
2019-02-22111OZF.H19.11100C2.015625+0.0312502OZF.H19.11100P0.0625000.0000002980
2019-02-22111.25OZF.H19.11125C1.773438+0.0234384OZF.H19.111250P0.007813+0.0078133408
2019-02-22111.5OZF.H19.111500C3.046875-0.1250008OZF.H19.111500P0.003906+0.00390614901
2019-02-22111.75OZF.H19.111750C2.796875-0.1093751662OZF.H19.11175P0.125000-0.0078139149
2019-02-22112OZF.H19.112000C2.546875-0.179688529OZF.H19.11200P0.156250-0.0234389535
2019-02-22112.25OZF.H19.112250C2.296875+0.3125003241OZF.H19.112250P0.007813-0.00781316109
2019-02-22112.5OZF.H19.112500C2.046875+0.0312508188OZF.H19.112500P0.007813-0.00781326193
2019-02-22112.75OZF.H19.11275C0.632813+0.0156259750OZF.H19.112750P0.003906-0.00390618724
2019-02-22113OZF.H19.11300C0.500000+0.00781311057OZF.H19.11300P0.539063-0.0234386857
2019-02-22113.25OZF.H19.11325C0.398438+0.0078134037OZF.H19.11325P0.687500-0.023438150
2019-02-22113.5OZF.H19.113500C0.945313-0.18750015267OZF.H19.11350P0.851563-0.02343810
2019-02-22113.75OZF.H19.11375C0.250000+0.0078133798OZF.H19.11375P1.031250-0.0312504
2019-02-22114OZF.H19.114000C0.460938-0.00781319714OZF.H19.114000P0.0039060.00000028829
2019-02-22114.25OZF.H19.114250C0.312500+0.09375021263OZF.H19.114250P0.0078130.00000032268
2019-02-22114.5OZF.H19.11450C0.132813+0.01562512573OZF.H19.114500P0.015625-0.0625009890
2019-02-22114.75OZF.H19.114750C0.0078130.0000005972OZF.H19.11475P1.875000-0.03125012
2019-02-22115OZF.H19.11500C0.078125+0.0078135530OZF.H19.11500P2.109375-0.0234387
2019-02-22115.25OZF.H19.115250C0.003906-0.0039065900OZF.H19.115250P0.773438+0.156250725
2019-02-22115.5OZF.H19.11550C0.054688+0.0078131389OZF.H19.115500P1.023438+0.15625083
2019-02-22115.75OZF.H19.115750C0.003906-0.0039063576OZF.H19.11575P2.820313-0.0312504
2019-02-22116OZF.H19.116000C0.0078130.0000005960OZF.H19.116000P1.359375+0.02343833
2019-02-22116.25OZF.H19.11625C0.0312500.00000038OZF.H19.116250P1.617188+0.03125015
2019-02-22116.5OZF.H19.116500C0.007813-0.0078136986OZF.H19.116500P1.953125+0.07031319
2019-02-22116.75OZF.H19.116750C0.0156250.0000002309OZF.H19.116750P2.070313-0.13281339
2019-02-22117OZF.H19.117000C0.007813-0.0078135604OZF.H19.11700P4.046875-0.0390636
2019-02-22117.25OZF.H19.117250C0.0156250.0000002200OZF.H19.117250P2.578125-0.12500029
2019-02-22117.5OZF.H19.117500C0.0078130.0000004090OZF.H19.11750P4.546875-0.03125010
2019-02-22117.75OZF.H19.117750C0.015625+0.0312501444OZF.H19.117750P3.203125-0.25781313
2019-02-22118OZF.H19.11800C0.0156250.0000001040OZF.H19.118000P3.453125+0.11718840
2019-02-22118.25OZF.H19.11825C0.0156250.0000001OZF.H19.118250P3.703125-0.30468821
2019-02-22118.5OZF.H19.11850C0.015625+0.007813300OZF.H19.11850P5.539063-0.0312501
2019-02-22118.75OZF.H19.11875C0.0078130.00000023OZF.H19.11875P5.789063-0.0312502
2019-02-22119OZF.H19.119000C0.007813-0.007813863OZF.H19.119000P4.453125+0.35156318
2019-02-22119.25OZF.H19.11925C0.0078130.000000319OZF.H19.119250P4.703125-0.01562526
2019-02-22119.5OZF.H19.119500C0.0010000.0000005704OZF.H19.119500P4.953125+0.06250013
2019-02-22119.75OZF.H19.119750C0.001000+0.0078131434OZF.H19.119750P5.203125-0.01562510
2019-02-22120OZF.H19.120000C0.003906-0.00390615022OZF.H19.120000P5.453125-0.1562508
2019-02-22120.25OZF.H19.120250C0.0010000.0000006417OZF.H19.120250P5.703125-0.17968812
2019-02-22120.5OZF.H19.120500C0.001000+0.0078139739OZF.H19.120500P5.953125+0.0781255
2019-02-22120.75OZF.H19.120750C0.0078130.000000927OZF.H19.120750P6.203125-0.2343758
2019-02-22121OZF.H19.121000C0.0010000.000000157OZF.H19.121000P6.453125-0.1484384
2019-02-22121.25OZF.H19.121250C0.007813  OZF.H19.121250P6.703125-0.0937501
2019-02-22121.5OZF.H19.121500C0.007813 73OZF.H19.121500P6.953125-0.078125 
2019-02-22121.75OZF.H19.121750C0.007813  OZF.H19.121750P7.203125  
2019-02-22122OZF.H19.122000C0.007813 57OZF.H19.122000P7.453125  
2019-02-22122.25OZF.H19.122250C0.007813 1484OZF.H19.122250P7.703125+0.171875 
2019-02-22122.5OZF.H19.122500C0.007813  OZF.H19.122500P7.953125  
2019-02-22122.75OZF.H19.122750C0.007813  OZF.H19.122750P8.203125  

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