S&P 500
2610.30
+27.69 +1.09%
Dow Indu
24065.59
+155.75 +0.66%
Nasdaq
7023.83
+117.91 +1.73%
Crude Oil
52.21
+0.10 +0.21%
Gold
1291.68
+2.43 +0.19%
Euro
1.140370
-0.000125 -0.01%
US Dollar
95.960
-0.001 -0.00%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZN.H1910 YEAR T-NOTES Mar 2019121.843750121.937500121.828125121.828125-0.078125-0.06%02:21add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
92.5OZN.H19.92500C29.546875      
93OZN.H19.93000C29.046875      
93.5OZN.H19.93500C28.546875  OZN.H19.93500P0.001000  
94OZN.H19.94000C28.046875  OZN.H19.94000P0.001000  
94.5OZN.H19.94500C27.546875  OZN.H19.94500P0.001000  
95OZN.H19.95000C27.046875  OZN.H19.95000P0.001000  
95.5OZN.H19.95500C26.546875  OZN.H19.95500P0.001000  
96OZN.H19.96000C26.046875      
96.5OZN.H19.96500C25.546875  OZN.H19.96500P0.001000  
97OZN.H19.97000C25.046875  OZN.H19.97000P0.001000  
97.5OZN.H19.97500C24.546875      
98OZN.H19.98000C24.046875  OZN.H19.98000P0.001000  
98.5OZN.H19.98500C23.546875      
99OZN.H19.99000C23.046875  OZN.H19.99000P0.001000  
99.5OZN.H19.99500C22.546875  OZN.H19.99500P0.001000  
100OZN.H19.100000C22.046875  OZN.H19.100000P0.001000 720
100.5OZN.H19.100500C21.546875      
101OZN.H19.101000C21.046875      
101.5OZN.H19.101500C20.546875  OZN.H19.101500P0.001000  
102OZN.H19.102000C20.046875      
102.5OZN.H19.102500C19.546875  OZN.H19.102500P0.001000  
103OZN.H19.103000C19.046875  OZN.H19.103000P0.001000 306
103.5OZN.H19.103500C18.546875  OZN.H19.103500P0.001000  
104OZN.H19.104000C18.046875      
104.5OZN.H19.104500C17.546875  OZN.H19.104500P0.001000 297
105OZN.H19.105000C17.046875  OZN.H19.105000P0.001000 125
105.5OZN.H19.105500C16.546875  OZN.H19.105500P0.001000 3
106OZN.H19.106000C16.046875  OZN.H19.106000P0.001000 13609
106.5OZN.H19.106500C15.546875  OZN.H19.106500P0.001000 97661
107OZN.H19.107000C15.046875-0.203125278    
107.5OZN.H19.107500C14.546875  OZN.H19.107500P0.001000 3
108OZN.H19.108000C14.046875      
108.5OZN.H19.108500C13.546875 1OZN.H19.108500P0.001000 406
2019-02-22108.5OZN.H19.10850C10.953125+0.1406251    
109OZN.H19.109000C13.046875 2OZN.H19.109000P0.001000 2118
2019-02-22109OZN.H19.10900C10.453125+0.1406255    
109.5OZN.H19.109500C12.546875 5OZN.H19.109500P0.001000+0.003906103
2019-02-22109.5OZN.H19.10950C9.953125+0.1406252    
110OZN.H19.110000C12.046875+0.1250009OZN.H19.110000P0.001000+0.0039064617
2019-02-22110OZN.H19.11000C9.453125+0.1406254    
110.5OZN.H19.110500C11.546875+0.26562531OZN.H19.110500P0.001000+0.0039061231
2019-02-22110.5OZN.H19.11050C8.953125+0.14062514OZN.H19.11050P0.0156250.0000001231
111OZN.H19.111000C11.046875+0.2656254OZN.H19.111000P0.0010000.0000004963
2019-02-22111OZN.H19.11100C8.609375+0.29687513OZN.H19.11100P0.0156250.000000967
111.5OZN.H19.111500C10.546875+9.3593752OZN.H19.111500P0.015625 348
2019-02-22111.5OZN.H19.11150C8.062500+0.25000011OZN.H19.11150P0.0156250.000000348
112OZN.H19.112000C9.515625-0.53125042OZN.H19.112000P0.0039060.0000006611
2019-02-22112OZN.H19.11200C7.453125+0.14062515OZN.H19.11200P0.0156250.0000001996
112.5OZN.H19.112500C9.343750+0.125000111OZN.H19.112500P0.0039060.00000039252
2019-02-22112.5OZN.H19.11250C6.953125+0.12500073OZN.H19.11250P0.015625-0.01562510207
113OZN.H19.113000C8.812500+0.093750234OZN.H19.113000P0.0039060.00000042027
2019-02-22113OZN.H19.11300C6.468750+0.140625239OZN.H19.11300P0.0312500.0000008750
113.5OZN.H19.113500C8.531250+0.125000182OZN.H19.113500P0.015625-0.0117194824
2019-02-22113.5OZN.H19.11350C5.968750+0.140625267OZN.H19.11350P0.0312500.0000002642
114OZN.H19.114000C7.828125-0.0781254379OZN.H19.114000P0.0156250.00000019327
2019-02-22114OZN.H19.11400C5.625000+0.2812504087OZN.H19.11400P0.031250-0.01562518928
114.5OZN.H19.114500C7.328125-0.078125205OZN.H19.114500P0.0156250.0000004220
2019-02-22114.5OZN.H19.11450C4.984375+0.14062520OZN.H19.11450P0.0468750.0000001117
115OZN.H19.115000C6.828125-0.0781251968OZN.H19.115000P0.0156250.00000032649
2019-02-22115OZN.H19.11500C4.484375+0.1250001110OZN.H19.11500P0.046875-0.0156258728
115.5OZN.H19.115500C6.4062500.000000278OZN.H19.115500P0.0156250.00000019819
2019-02-22115.5OZN.H19.11550C4.000000+0.12500084OZN.H19.11550P0.062500-0.01562514846
116OZN.H19.116000C5.843750-0.062500209OZN.H19.116000P0.003906-0.01171928155
2019-02-22116OZN.H19.11600C3.515625+0.125000164OZN.H19.11600P0.078125-0.01562521445
116.5OZN.H19.116500C5.328125-0.078125585OZN.H19.116500P0.0156250.00000010490
2019-02-22116.5OZN.H19.11650C3.046875+0.12500060OZN.H19.11650P0.109375-0.01562510802
117OZN.H19.117000C4.828125-0.0781251098OZN.H19.117000P0.0156250.00000017289
2019-02-22117OZN.H19.11700C2.593750+0.1250001176OZN.H19.11700P0.156250-0.01562518805
117.5OZN.H19.117500C4.546875+0.1250003724OZN.H19.117500P0.0156250.00000031343
2019-02-22117.5OZN.H19.11750C2.156250+0.0937503369OZN.H19.11750P0.218750-0.03125016055
118OZN.H19.118000C3.968750+0.23437522289OZN.H19.118000P0.0156250.00000040010
2019-02-22118OZN.H19.11800C1.843750+0.18750022155OZN.H19.11800P0.312500-0.03125027810
118.5OZN.H19.118500C3.421875-0.0468758788OZN.H19.118500P0.0156250.00000018113
2019-02-22118.5OZN.H19.11850C1.390625+0.0781258513OZN.H19.11850P0.421875-0.07812514851
119OZN.H19.119000C2.875000-0.06250012728OZN.H19.119000P0.031250-0.01562546682
2019-02-22119OZN.H19.11900C1.078125+0.07812513701OZN.H19.11900P0.625000-0.06250016459
119.5OZN.H19.119500C2.546875+0.09375021171OZN.H19.119500P0.046875-0.01562529603
2019-02-22119.5OZN.H19.11950C0.890625+0.14062520917OZN.H19.11950P0.859375-0.0781255624
120OZN.H19.120000C1.906250-0.07812517542OZN.H19.120000P0.062500-0.01562546335
2019-02-22120OZN.H19.12000C0.671875+0.10937513647OZN.H19.12000P1.140625-0.109375146
120.5OZN.H19.120500C1.671875+0.12500024550OZN.H19.120500P0.125000-0.01562534191
2019-02-22120.5OZN.H19.12050C0.437500+0.03125017399OZN.H19.12050P1.484375-0.109375180
121OZN.H19.121000C1.218750+0.06250033161OZN.H19.121000P0.2187500.00000034724
2019-02-22121OZN.H19.12100C0.375000+0.07812514084OZN.H19.12100P1.875000-0.1093751305
121.5OZN.H19.121500C0.750000-0.06250019951OZN.H19.121500P0.390625-0.01562525054
2019-02-22121.5OZN.H19.12150C0.234375+0.01562514046OZN.H19.12150P2.265625-0.12500053
122OZN.H19.122000C0.531250+0.01562544858OZN.H19.122000P0.6406250.00000027899
2019-02-22122OZN.H19.12200C0.171875+0.01562523547OZN.H19.12200P2.640625-0.187500106
122.5OZN.H19.122500C0.312500-0.01562528949OZN.H19.122500P0.796875-0.15625011944
2019-02-22122.5OZN.H19.12250C0.1250000.0000002582OZN.H19.12250P3.156250-0.1406253
123OZN.H19.123000C0.203125-0.03125044327OZN.H19.123000P1.3281250.0000007419
2019-02-22123OZN.H19.12300C0.0937500.00000012535OZN.H19.12300P3.625000-0.1406251194
123.5OZN.H19.123500C0.156250+0.01562523944OZN.H19.123500P1.796875+0.0625001424
2019-02-22123.5OZN.H19.12350C0.078125+0.01562512479OZN.H19.12350P3.953125-0.28125052
124OZN.H19.124000C0.0937500.00000033492OZN.H19.124000P2.1875000.0000005258
2019-02-22124OZN.H19.12400C0.062500+0.01562520258OZN.H19.12400P4.437500-0.2812504261
124.5OZN.H19.124500C0.078125+0.01562513422OZN.H19.124500P2.734375+0.078125272
2019-02-22124.5OZN.H19.12450C0.0468750.0000002572OZN.H19.12450P4.921875-0.29687570
125OZN.H19.125000C0.0468750.00000033677OZN.H19.125000P3.203125+0.062500242
2019-02-22125OZN.H19.12500C0.0312500.00000012250OZN.H19.12500P5.406250-0.296875184
125.5OZN.H19.125500C0.0468750.00000012889OZN.H19.125500P3.703125+0.078125524
2019-02-22125.5OZN.H19.12550C0.0312500.0000002024OZN.H19.12550P6.062500-0.140625102
126OZN.H19.126000C0.0312500.00000034196OZN.H19.126000P3.984375-0.3281251038
2019-02-22126OZN.H19.12600C0.0312500.00000030554OZN.H19.12600P6.453125-0.250000477
126.5OZN.H19.126500C0.0312500.0000006903OZN.H19.126500P4.640625-0.156250361
2019-02-22126.5OZN.H19.12650C0.0156250.0000003209OZN.H19.12650P7.046875-0.140625168
127OZN.H19.127000C0.046875-0.01562544965OZN.H19.127000P4.937500-0.171875642
2019-02-22127OZN.H19.12700C0.0156250.000000840OZN.H19.12700P7.390625-0.29687513
127.5OZN.H19.127500C0.0312500.0000009480OZN.H19.127500P5.625000+0.015625398
2019-02-22127.5OZN.H19.12750C0.0156250.0000001320OZN.H19.12750P8.046875-0.14062511
128OZN.H19.128000C0.0312500.0000007201OZN.H19.128000P6.031250-0.250000197
2019-02-22128OZN.H19.12800C0.0156250.0000001472OZN.H19.12800P8.546875-0.1406257
128.5OZN.H19.128500C0.0312500.0000007237OZN.H19.128500P6.468750-0.093750328
2019-02-22128.5    OZN.H19.12850P9.046875-0.1406255
129OZN.H19.129000C0.0156250.0000006760OZN.H19.129000P7.234375+0.078125542
2019-02-22129    OZN.H19.12900P9.546875-0.1406252
129.5OZN.H19.129500C0.0156250.0000005071OZN.H19.129500P7.468750+0.593750110
2019-02-22129.5    OZN.H19.12950P10.046875-0.1406252
130OZN.H19.130000C0.0156250.00000012122OZN.H19.130000P7.953125-0.125000482
130.5OZN.H19.130500C0.015625-0.01562517709OZN.H19.130500P8.375000-0.21875024
131OZN.H19.131000C0.0156250.00000031958OZN.H19.131000P8.953125+0.70312520
131.5OZN.H19.131500C0.003906+0.00290615087OZN.H19.131500P9.5937500.00000014
132OZN.H19.132000C0.003906-0.01171913271OZN.H19.132000P10.046875-0.2343754
132.5OZN.H19.132500C0.0156250.00000010115OZN.H19.132500P10.578125+0.0312501
133OZN.H19.133000C0.003906+0.00290625935OZN.H19.133000P10.953125-1.0000005
133.5OZN.H19.133500C0.003906-0.0117195914OZN.H19.133500P11.687500-0.0937502
134OZN.H19.134000C0.0039060.0000003051OZN.H19.134000P12.046875-0.2343752
134.5OZN.H19.134500C0.0039060.0000001177OZN.H19.134500P12.453125+0.4531252
135OZN.H19.135000C0.003906-0.0117196493OZN.H19.135000P13.296875+0.1875002
135.5OZN.H19.135500C0.003906-0.011719904OZN.H19.135500P13.453125+0.3906251
136OZN.H19.136000C0.003906+0.0039061615OZN.H19.136000P13.953125+0.3906251
136.5OZN.H19.136500C0.003906+0.002906948OZN.H19.136500P14.453125  
137    OZN.H19.137000P14.953125  
137.5OZN.H19.137500C0.001000 295OZN.H19.137500P15.453125  
138OZN.H19.138000C0.001000  OZN.H19.138000P15.953125  
138.5OZN.H19.138500C0.001000 550OZN.H19.138500P16.453125  
139    OZN.H19.139000P16.953125  
139.5    OZN.H19.139500P17.453125  
140OZN.H19.140000C0.001000  OZN.H19.140000P17.953125  
140.5    OZN.H19.140500P18.453125  
141    OZN.H19.141000P18.953125  
141.5    OZN.H19.141500P19.453125  
142    OZN.H19.142000P19.953125  
142.5OZN.H19.142500C0.001000  OZN.H19.142500P20.453125  
143    OZN.H19.143000P20.953125  
143.5    OZN.H19.143500P21.453125  
144OZN.H19.144000C0.001000  OZN.H19.144000P21.953125  
144.5OZN.H19.144500C0.001000  OZN.H19.144500P22.453125  
145    OZN.H19.145000P22.953125  
145.5OZN.H19.145500C0.001000  OZN.H19.145500P23.453125  
146OZN.H19.146000C0.001000  OZN.H19.146000P23.953125  
146.5    OZN.H19.146500P24.453125  
147    OZN.H19.147000P24.953125  
147.5    OZN.H19.147500P25.453125  
148    OZN.H19.148000P25.953125  

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