S&P 500
2768.09
+22.36 +0.85%
Dow Indu
25797.25
+357.86 +1.46%
Nasdaq
7455.58
+28.62 +0.41%
Crude Oil
55.67
+1.26 +2.40%
Gold
1321.650
+9.020 +0.69%
Euro
1.129875
+0.001375 +0.12%
US Dollar
96.888
-0.130 -0.13%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZF.H195 YEAR T-NOTES Mar 2019114.640625114.679688114.492188114.546875-0.109375-0.10%15:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
103.25OZF.H19.103250C10.9375  OZF.H19.103250P0.0010 8980
103.5OZF.H19.103500C10.6875  OZF.H19.103500P0.007813-0.00390691534
2019-02-22103.5    OZF.H19.10350P0.0078130.00000091534
103.75OZF.H19.103750C10.437500  OZF.H19.103750P0.007813 282852
2019-02-22103.75    OZF.H19.10375P0.0078130.000000282852
104OZF.H19.104000C10.187500  OZF.H19.104000P0.007813-0.00390678732
2019-02-22104    OZF.H19.10400P0.0078130.00000078429
104.25OZF.H19.104250C9.937500  OZF.H19.104250P0.001000 1663
2019-02-22104.25    OZF.H19.10425P0.0078130.0000001662
104.5OZF.H19.104500C9.687500  OZF.H19.104500P0.001000 5881
2019-02-22104.5    OZF.H19.10450P0.0078130.000000100
104.75OZF.H19.104750C9.437500 1OZF.H19.104750P0.007813 600
2019-02-22104.75OZF.H19.10475C8.210938+0.0312501OZF.H19.10475P0.015625+0.007813600
105OZF.H19.105000C9.187500  OZF.H19.105000P0.007813 12
105.25OZF.H19.105250C8.937500+0.1640633OZF.H19.105250P0.007813-0.007813550
105.5OZF.H19.105500C8.687500 3OZF.H19.105500P0.007813-0.0078134700
2019-02-22105.5OZF.H19.10550C7.460938+0.0312502    
105.75OZF.H19.105750C8.437500+0.1406256OZF.H19.105750P0.007813 1000
2019-02-22105.75OZF.H19.10575C7.210938+0.0312503    
106OZF.H19.106000C8.187500 3OZF.H19.106000P0.003906-0.0039062665
2019-02-22106OZF.H19.10600C6.960938+0.0312502    
106.25OZF.H19.106250C7.937500 6OZF.H19.106250P0.015625 2318
2019-02-22106.25OZF.H19.10625C6.710938+0.0312504OZF.H19.10625P0.0156250.000000756
106.5OZF.H19.106500C7.687500 5OZF.H19.106500P0.0039060.00000095894
2019-02-22106.5OZF.H19.10650C6.460938+0.0312501OZF.H19.10650P0.0156250.00000080545
106.75OZF.H19.106750C7.437500+0.1093756OZF.H19.106750P0.0039060.0000004433
2019-02-22106.75OZF.H19.10675C6.210938+0.0312506OZF.H19.10675P0.0156250.0000001210
107OZF.H19.107000C7.187500-0.01562520OZF.H19.107000P0.007813-0.00390611007
2019-02-22107OZF.H19.10700C5.960938+0.03125018OZF.H19.10700P0.0156250.0000008368
107.25OZF.H19.107250C6.937500+0.08593817OZF.H19.107250P0.007813 3096
2019-02-22107.25OZF.H19.10725C5.789063+0.10937511OZF.H19.10725P0.023438+0.0078131454
107.5OZF.H19.107500C6.687500-0.32812519OZF.H19.107500P0.0010000.00000024420
2019-02-22107.5OZF.H19.10750C5.468750+0.03125011OZF.H19.10750P0.0234380.0000003
107.75OZF.H19.107750C6.453125+0.01562519OZF.H19.107750P0.0078130.00000012673
2019-02-22107.75OZF.H19.10775C5.218750+0.0312505    
108OZF.H19.108000C6.187500+0.18750032OZF.H19.108000P0.0078130.00000036364
2019-02-22108OZF.H19.10800C4.968750+0.0312507OZF.H19.10800P0.0234380.00000035384
108.25OZF.H19.108250C5.937500-0.10937529OZF.H19.108250P0.0010000.000000514
2019-02-22108.25OZF.H19.10825C4.718750+0.03125018OZF.H19.10825P0.0234380.000000492
108.5OZF.H19.108500C5.812500-0.07031325OZF.H19.108500P0.003906-0.003906670
2019-02-22108.5OZF.H19.10850C4.468750+0.03125010OZF.H19.10850P0.0234380.000000565
108.75OZF.H19.108750C5.562500-0.07031326OZF.H19.108750P0.0010000.0000003548
2019-02-22108.75OZF.H19.10875C4.226563+0.03125012OZF.H19.10875P0.0234380.0000001994
109OZF.H19.109000C5.351563-0.03125014OZF.H19.109000P0.0010000.0000001471
2019-02-22109OZF.H19.10900C3.976563+0.0312502OZF.H19.10900P0.0234380.000000561
109.25OZF.H19.109250C5.007813+0.02343826OZF.H19.109250P0.001000-0.00781314446
2019-02-22109.25OZF.H19.10925C3.726563+0.0312505OZF.H19.10925P0.031250+0.0078131650
109.5OZF.H19.109500C4.835938-0.04687544OZF.H19.109500P0.003906+0.0029061927
2019-02-22109.5OZF.H19.10950C3.476563+0.02343814OZF.H19.10950P0.0312500.000000654
109.75OZF.H19.109750C4.664063-0.11718845OZF.H19.109750P0.001000-0.0078132575
2019-02-22109.75OZF.H19.10975C3.226563+0.0234383OZF.H19.10975P0.0312500.000000843
110OZF.H19.110000C4.335938-0.04687532OZF.H19.110000P0.0010000.0000005285
2019-02-22110OZF.H19.11000C2.984375+0.0312504OZF.H19.11000P0.0312500.0000003309
110.25OZF.H19.110250C3.976563-0.00781339OZF.H19.110250P0.0078130.0000003728
2019-02-22110.25OZF.H19.11025C2.734375+0.0234382OZF.H19.11025P0.0390630.0000002784
110.5OZF.H19.110500C3.890625-0.14062552OZF.H19.110500P0.007813-0.0078132440
2019-02-22110.5OZF.H19.11050C2.492188+0.0312506OZF.H19.11050P0.0390630.0000001174
110.75OZF.H19.110750C3.656250-0.12500047OZF.H19.110750P0.0078130.0000003577
2019-02-22110.75OZF.H19.11075C2.250000+0.0312502OZF.H19.11075P0.0468750.000000701
111OZF.H19.111000C3.539063+0.13281336OZF.H19.111000P0.0078130.0000002910
2019-02-22111OZF.H19.11100C2.015625+0.0312502OZF.H19.11100P0.0625000.0000002980
111.25OZF.H19.111250C3.265625+0.01562521OZF.H19.111250P0.007813+0.0078133408
2019-02-22111.25OZF.H19.11125C1.773438+0.0234384OZF.H19.11125P0.070313-0.0078132826
111.5OZF.H19.111500C3.187500-0.1250008OZF.H19.111500P0.007813+0.00781314901
2019-02-22111.5OZF.H19.11150C1.546875+0.0234385OZF.H19.11150P0.093750-0.0078133885
111.75OZF.H19.111750C2.718750-0.1093751662OZF.H19.111750P0.0078130.00000011881
2019-02-22111.75OZF.H19.11175C1.328125+0.0234381656OZF.H19.11175P0.125000-0.0078139149
112OZF.H19.112000C2.398438-0.179688529OZF.H19.112000P0.003906-0.00390625244
2019-02-22112OZF.H19.11200C1.125000+0.023438429OZF.H19.11200P0.156250-0.0234389535
112.25OZF.H19.112250C2.468750+0.3125003241OZF.H19.112250P0.007813-0.00781316109
2019-02-22112.25OZF.H19.11225C0.945313+0.0156253214OZF.H19.11225P0.218750-0.03125015309
112.5OZF.H19.112500C1.937500+0.0312508188OZF.H19.112500P0.007813-0.00781326193
2019-02-22112.5OZF.H19.11250C0.773438+0.0156258504OZF.H19.11250P0.320313-0.00781312349
112.75OZF.H19.112750C1.796875-0.1093759750OZF.H19.112750P0.003906-0.00390618724
2019-02-22112.75OZF.H19.11275C0.632813+0.0156259750OZF.H19.11275P0.421875-0.0156259817
113OZF.H19.113000C1.726563+0.3203138638OZF.H19.113000P0.0039060.00000020075
2019-02-22113OZF.H19.11300C0.500000+0.00781311057OZF.H19.11300P0.539063-0.0234386857
113.25OZF.H19.113250C1.343750-0.0625004369OZF.H19.113250P0.0078130.00000010143
2019-02-22113.25OZF.H19.11325C0.398438+0.0078134037OZF.H19.11325P0.687500-0.023438150
113.5OZF.H19.113500C1.093750-0.06250015267OZF.H19.113500P0.003906-0.00390628539
2019-02-22113.5OZF.H19.11350C0.312500+0.00781310393OZF.H19.11350P0.851563-0.02343810
113.75OZF.H19.113750C0.835938-0.0703139721OZF.H19.113750P0.003906-0.00390613448
2019-02-22113.75OZF.H19.11375C0.250000+0.0078133798OZF.H19.11375P1.031250-0.0312504
114OZF.H19.114000C0.585938-0.07812519714OZF.H19.114000P0.0078130.00000028829
2019-02-22114OZF.H19.11400C0.195313+0.0078133078OZF.H19.11400P1.226563-0.0234385
114.25OZF.H19.114250C0.328125-0.09375021263OZF.H19.114250P0.0156250.00000032268
2019-02-22114.25OZF.H19.11425C0.1484380.0000001741OZF.H19.11425P1.429688-0.0312503
114.5OZF.H19.114500C0.140625-0.07812514620OZF.H19.114500P0.085938+0.0234389890
2019-02-22114.5OZF.H19.11450C0.132813+0.01562512573OZF.H19.11450P1.648438-0.03125013
114.75OZF.H19.114750C0.078125+0.0390635972OZF.H19.114750P0.242188+0.0546884713
2019-02-22114.75OZF.H19.11475C0.0937500.0000001755OZF.H19.11475P1.875000-0.03125012
115OZF.H19.115000C0.015625-0.0234387911OZF.H19.115000P0.453125+0.0703132994
2019-02-22115OZF.H19.11500C0.078125+0.0078135530OZF.H19.11500P2.109375-0.0234387
115.25OZF.H19.115250C0.0078130.0000005900OZF.H19.115250P0.757813+0.148438725
2019-02-22115.25OZF.H19.11525C0.062500+0.0078131817OZF.H19.11525P2.335938-0.0312504
115.5OZF.H19.115500C0.003906-0.00390617954OZF.H19.115500P0.812500-0.28125083
2019-02-22115.5OZF.H19.11550C0.054688+0.0078131389OZF.H19.11550P2.578125-0.0312503
115.75OZF.H19.115750C0.003906-0.0039063576OZF.H19.115750P1.062500-0.28125023
2019-02-22115.75OZF.H19.11575C0.0390630.0000001697OZF.H19.11575P2.820313-0.0312504
116OZF.H19.116000C0.0078130.0000005960OZF.H19.116000P1.453125+0.10937533
2019-02-22116OZF.H19.11600C0.039063+0.007813845OZF.H19.11600P3.062500-0.0312505
116.25OZF.H19.116250C0.0078130.00000010863OZF.H19.116250P1.703125+0.10937515
2019-02-22116.25OZF.H19.11625C0.0312500.00000038OZF.H19.11625P3.304688-0.0390634
116.5OZF.H19.116500C0.007813-0.0078136986OZF.H19.116500P1.914063+0.07031319
2019-02-22116.5OZF.H19.11650C0.0312500.000000907OZF.H19.11650P3.554688-0.0390636
116.75OZF.H19.116750C0.0156250.0000002309OZF.H19.116750P2.195313+0.10156339
2019-02-22116.75OZF.H19.11675C0.0234380.000000300OZF.H19.11675P3.796875-0.0390632
117OZF.H19.117000C0.007813-0.0078135604OZF.H19.117000P2.398438-0.19531316
2019-02-22117OZF.H19.11700C0.0234380.000000681OZF.H19.11700P4.046875-0.0390636
117.25OZF.H19.117250C0.0156250.0000002200OZF.H19.117250P2.875000+0.20312529
2019-02-22117.25OZF.H19.11725C0.0156250.0000001265OZF.H19.11725P4.257813-0.0703135
117.5OZF.H19.117500C0.0078130.0000004090OZF.H19.117500P2.835938-0.25781331
2019-02-22117.5OZF.H19.11750C0.0156250.0000003461OZF.H19.11750P4.546875-0.03125010
117.75OZF.H19.117750C0.015625+0.0312501444OZF.H19.117750P3.085938-0.25781313
2019-02-22117.75OZF.H19.11775C0.0156250.000000251OZF.H19.11775P4.789063-0.0390638
118OZF.H19.118000C0.0078130.0000002583OZF.H19.118000P3.539063+0.11718840
2019-02-22118OZF.H19.11800C0.0156250.0000001040OZF.H19.11800P5.039063-0.03906312
118.25OZF.H19.118250C0.007813+0.0078136751OZF.H19.118250P3.539063-0.30468821
2019-02-22118.25OZF.H19.11825C0.0156250.0000001OZF.H19.11825P5.289063-0.0390637
118.5OZF.H19.118500C0.0078130.0000001384OZF.H19.118500P3.789063-0.19531319
2019-02-22118.5OZF.H19.11850C0.015625+0.007813300OZF.H19.11850P5.539063-0.0312501
118.75OZF.H19.118750C0.0078130.0000001087OZF.H19.118750P4.085938+0.14843835
2019-02-22118.75OZF.H19.11875C0.0078130.00000023OZF.H19.11875P5.789063-0.0312502
119OZF.H19.119000C0.007813-0.007813863OZF.H19.119000P4.492188+0.35156318
2019-02-22119OZF.H19.11900C0.0078130.000000817    
119.25OZF.H19.119250C0.0010000.0000003239OZF.H19.119250P4.375000-0.01562526
2019-02-22119.25OZF.H19.11925C0.0078130.000000319    
119.5OZF.H19.119500C0.0010000.0000005704OZF.H19.119500P4.703125+0.06250013
119.75OZF.H19.119750C0.001000+0.0078131434OZF.H19.119750P4.875000-0.01562510
120OZF.H19.120000C0.003906-0.00390615022OZF.H19.120000P5.257813-0.1562508
120.25OZF.H19.120250C0.0010000.0000006417OZF.H19.120250P6.062500-0.17968812
120.5OZF.H19.120500C0.001000+0.0078139739OZF.H19.120500P6.312500+0.0781255
120.75OZF.H19.120750C0.0078130.000000927OZF.H19.120750P6.562500-0.2343758
121OZF.H19.121000C0.0010000.000000157OZF.H19.121000P6.812500-0.1484384
121.25OZF.H19.121250C0.007813  OZF.H19.121250P7.062500-0.0937501
121.5OZF.H19.121500C0.007813 73OZF.H19.121500P7.312500-0.078125 
121.75OZF.H19.121750C0.007813  OZF.H19.121750P7.562500  
122OZF.H19.122000C0.007813 57OZF.H19.122000P7.812500  
122.25OZF.H19.122250C0.007813 1484OZF.H19.122250P8.062500+0.171875 
122.5OZF.H19.122500C0.007813  OZF.H19.122500P8.312500  
122.75OZF.H19.122750C0.007813  OZF.H19.122750P8.562500  

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