S&P 500
2616.10
+5.80 +0.23%
Dow Indu
24207.16
+141.57 +0.60%
Nasdaq
7034.69
+10.86 +0.16%
Crude Oil
52.20
-0.12 -0.25%
Gold
1293.575
+4.325 +0.34%
Euro
1.139715
-0.000780 -0.07%
US Dollar
96.076
0.000 0.00%
Strong

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

MarketNameOpenHighLowLastChangePctTime
TN.H19ULTRA 10 YEAR T-NOTES Mar 2019129.734375129.828125129.687500129.812500+0.078125+0.06%19:10add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
99OTN.H19.99000C29.07813  OTN.H19.99000P0.00100  
99.5OTN.H19.99500C28.57813  OTN.H19.99500P0.00100  
100OTN.H19.100000C28.07813  OTN.H19.100000P0.00100  
100.5OTN.H19.100500C27.57813  OTN.H19.100500P0.00100  
101OTN.H19.101000C27.07813      
101.5OTN.H19.101500C26.57813      
102OTN.H19.102000C26.07813      
102.5OTN.H19.102500C25.57813  OTN.H19.102500P0.00100  
103OTN.H19.103000C25.07813  OTN.H19.103000P0.00100  
103.5OTN.H19.103500C24.57813  OTN.H19.103500P0.00100  
104OTN.H19.104000C24.07813      
104.5OTN.H19.104500C23.57813  OTN.H19.104500P0.00100  
105OTN.H19.105000C23.07813  OTN.H19.105000P0.00100  
105.5OTN.H19.105500C22.57813  OTN.H19.105500P0.00100  
106OTN.H19.106000C22.07813      
106.5OTN.H19.106500C21.57813      
107OTN.H19.107000C21.078125  OTN.H19.107000P0.001000  
107.5OTN.H19.107500C20.578125  OTN.H19.107500P0.001000  
108OTN.H19.108000C20.078125  OTN.H19.108000P0.001000  
108.5OTN.H19.108500C19.578125  OTN.H19.108500P0.001000  
109OTN.H19.109000C19.078125  OTN.H19.109000P0.001000  
109.5OTN.H19.109500C18.578125  OTN.H19.109500P0.001000  
110OTN.H19.110000C18.078125      
110.5OTN.H19.110500C17.578125  OTN.H19.110500P0.001000  
111OTN.H19.111000C17.078125      
111.5OTN.H19.111500C16.578125  OTN.H19.111500P0.015625  
112OTN.H19.112000C16.078125  OTN.H19.112000P0.015625  
112.5OTN.H19.112500C15.578125  OTN.H19.112500P0.015625  
113OTN.H19.113000C15.078125  OTN.H19.113000P0.015625  
113.5OTN.H19.113500C14.578125  OTN.H19.113500P0.015625  
114OTN.H19.114000C14.078125  OTN.H19.114000P0.015625  
114.5OTN.H19.114500C13.578125  OTN.H19.114500P0.015625  
115OTN.H19.115000C13.078125  OTN.H19.115000P0.015625  
115.5OTN.H19.115500C12.578125  OTN.H19.115500P0.015625  
116OTN.H19.116000C12.078125  OTN.H19.116000P0.015625  
116.5OTN.H19.116500C11.578125  OTN.H19.116500P0.015625  
117OTN.H19.117000C11.078125  OTN.H19.117000P0.015625  
117.5OTN.H19.117500C10.578125  OTN.H19.117500P0.015625  
118OTN.H19.118000C10.078125  OTN.H19.118000P0.015625  
118.5OTN.H19.118500C9.578125  OTN.H19.118500P0.015625  
119OTN.H19.119000C9.078125  OTN.H19.119000P0.015625  
119.5OTN.H19.119500C8.578125  OTN.H19.119500P0.015625  
120OTN.H19.120000C8.078125  OTN.H19.120000P0.015625  
120.5OTN.H19.120500C7.593750  OTN.H19.120500P0.031250  
121OTN.H19.121000C7.109375  OTN.H19.121000P0.046875  
121.5OTN.H19.121500C6.625000  OTN.H19.121500P0.062500  
122OTN.H19.122000C6.140625  OTN.H19.122000P0.078125  
122.5OTN.H19.122500C5.656250  OTN.H19.122500P0.093750  
123OTN.H19.123000C5.171875  OTN.H19.123000P0.109375  
123.5OTN.H19.123500C4.687500  OTN.H19.123500P0.125000  
124OTN.H19.124000C4.218750  OTN.H19.124000P0.156250  
124.5OTN.H19.124500C3.750000  OTN.H19.124500P0.187500  
125OTN.H19.125000C3.312500  OTN.H19.125000P0.234375  
125.5OTN.H19.125500C2.875000  OTN.H19.125500P0.312500  
126OTN.H19.126000C2.484375  OTN.H19.126000P0.421875  
126.5OTN.H19.126500C2.125000  OTN.H19.126500P0.546875  
127OTN.H19.127000C1.781250  OTN.H19.127000P0.718750  
127.5OTN.H19.127500C1.484375  OTN.H19.127500P0.921875  
128OTN.H19.128000C1.234375  OTN.H19.128000P1.156250  
128.5OTN.H19.128500C1.015625  OTN.H19.128500P1.437500  
129OTN.H19.129000C0.828125  OTN.H19.129000P1.750000  
129.5OTN.H19.129500C0.687500  OTN.H19.129500P2.093750  
130OTN.H19.130000C0.562500  OTN.H19.130000P2.484375  
130.5OTN.H19.130500C0.468750  OTN.H19.130500P2.875000  
131OTN.H19.131000C0.390625  OTN.H19.131000P3.296875  
131.5OTN.H19.131500C0.328125  OTN.H19.131500P3.734375  
132OTN.H19.132000C0.281250  OTN.H19.132000P4.187500  
132.5OTN.H19.132500C0.234375  OTN.H19.132500P4.640625  
133OTN.H19.133000C0.203125  OTN.H19.133000P5.109375  
133.5OTN.H19.133500C0.171875  OTN.H19.133500P5.578125  
134OTN.H19.134000C0.156250  OTN.H19.134000P6.062500  
134.5OTN.H19.134500C0.140625  OTN.H19.134500P6.546875  
135OTN.H19.135000C0.125000  OTN.H19.135000P7.031250  
135.5OTN.H19.135500C0.109375  OTN.H19.135500P7.500000  
136OTN.H19.136000C0.093750  OTN.H19.136000P7.984375  
136.5OTN.H19.136500C0.078125  OTN.H19.136500P8.468750  
137OTN.H19.137000C0.062500  OTN.H19.137000P8.968750  
137.5OTN.H19.137500C0.062500  OTN.H19.137500P9.453125  
138OTN.H19.138000C0.046875  OTN.H19.138000P9.953125  
138.5OTN.H19.138500C0.046875  OTN.H19.138500P10.437500  
139OTN.H19.139000C0.046875  OTN.H19.139000P10.937500  
139.5OTN.H19.139500C0.046875  OTN.H19.139500P11.437500  
140OTN.H19.140000C0.031250  OTN.H19.140000P11.937500  
140.5OTN.H19.140500C0.031250  OTN.H19.140500P12.437500  
141OTN.H19.141000C0.031250  OTN.H19.141000P12.921875  
141.5OTN.H19.141500C0.031250  OTN.H19.141500P13.421875  
142OTN.H19.142000C0.031250 40OTN.H19.142000P13.921875  
142.5OTN.H19.142500C0.031250  OTN.H19.142500P14.421875  
143OTN.H19.143000C0.031250  OTN.H19.143000P14.921875  
143.5OTN.H19.143500C0.015625  OTN.H19.143500P15.421875  
144OTN.H19.144000C0.015625 20OTN.H19.144000P15.921875  
144.5OTN.H19.144500C0.015625  OTN.H19.144500P16.421875  
145OTN.H19.145000C0.015625  OTN.H19.145000P16.921875  
145.5OTN.H19.145500C0.015625  OTN.H19.145500P17.421875  
146OTN.H19.146000C0.015625  OTN.H19.146000P17.921875  
146.5OTN.H19.146500C0.015625  OTN.H19.146500P18.421875  
147OTN.H19.147000C0.015625  OTN.H19.147000P18.921875  
147.5OTN.H19.147500C0.015625  OTN.H19.147500P19.421875  
148OTN.H19.148000C0.015625  OTN.H19.148000P19.921875  
148.5OTN.H19.148500C0.015625  OTN.H19.148500P20.421875  
149OTN.H19.149000C0.015625  OTN.H19.149000P20.921875  
149.5OTN.H19.149500C0.015625  OTN.H19.149500P21.421875  
150OTN.H19.150000C0.015625  OTN.H19.150000P21.921880  
150.5OTN.H19.150500C0.015625  OTN.H19.150500P22.421880  
151OTN.H19.151000C0.015625  OTN.H19.151000P22.921880  
151.5OTN.H19.151500C0.015625  OTN.H19.151500P23.421880  
152OTN.H19.152000C0.015625  OTN.H19.152000P23.921880  
152.5OTN.H19.152500C0.015625  OTN.H19.152500P24.421880  
153OTN.H19.153000C0.015625  OTN.H19.153000P24.921880  
153.5OTN.H19.153500C0.015625  OTN.H19.153500P25.421880  
154OTN.H19.154000C0.015625  OTN.H19.154000P24.968750  
154.5OTN.H19.154500C0.015625  OTN.H19.154500P25.546880  
155    OTN.H19.155000P24.609380  
155.5    OTN.H19.155500P23.890630  
156    OTN.H19.156000P25.578130  
156.5    OTN.H19.156500P26.078130  

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