Barchart.com - Advanced Commodities Service Advanced Commodities Service
Subscribe Online View the Sample Site Return to Barchart.com

Note: This is a stand alone sample of the information that is current with the subscription.
View the sample site for a recent replica of the updated content available for subscribers.

Options Prices

30 YEAR T-BOND Options :-17:00 - Thursday, 1 October

November 1998 Options Analysis | Options Delta Sheets 

10/01/98 days to exp:  23   int. rate:  4.36%                                   
   USZ98  132-21

November 1998 OpenHighLowClosePrice
116-00P 0-01 0-01 0-01 0-01s 15.63
117-00P 0-01 0-01 0-01 0-01s 15.63
118-00C 13-24 13-24 13-24 13-24c 13375.00
118-00P 0-01 0-01 0-01 0-01s 15.63
119-00P 0-01 0-01 0-01 0-01c 15.63
120-00C 11-60 12-44 11-44 12-42s 12656.25
120-00P 0-01 0-01 0-01 0-01s 15.63
121-00C 11-42 11-42 11-42 11-42s 11656.25
121-00P 0-02 0-02 0-01 0-01s 15.63
122-00P 0-01 0-01 0-01 0-01s 15.63
123-00C 8-32 9-42 8-32 9-42s 9656.25
123-00P 0-05 0-05 0-01 0-01s 15.63
124-00C 8-42 8-42 8-42 8-42s 8656.25
124-00P 0-01 0-01 0-01 0-01s 15.63
125-00C 7-27 7-47 6-39 7-42s 7656.25
125-00P 0-11 0-11 0-01 0-01s 15.63
126-00C 6-00 6-43 6-00 6-43s 6671.88
126-00P 0-03 0-03 0-02 0-02s 31.25
127-00C 4-54 5-58 4-54 5-45s 5703.13
127-00P 0-05 0-23 0-03 0-04s 62.50
128-00C 3-62 4-48 3-62 4-48s 4750.00
128-00P 0-13 0-13 0-06 0-07s 109.38
129-00C 3-20 4-15 3-17 3-54s 3843.75
129-00P 0-17 0-39 0-12 0-13s 203.13
130-00C 2-29 3-02 2-21 3-00s 3000.00
130-00P 0-30 0-40 0-22 0-23s 359.38
131-00C 1-10 2-54 1-10 2-17s 2265.63
131-00P 0-52 1-13 0-37 0-39s 609.38
132-00C 0-60 1-40 0-60 1-40s 1625.00
132-00P 1-31 1-31 0-60 0-62s 968.75
133-00C 0-49 1-49 0-37 1-07s 1109.38
133-00P 1-51 2-07 1-26 1-29s 1453.13
134-00C 0-35 0-49 0-27 0-46s 718.75
134-00P 2-26 2-26 2-05 2-05s 2078.13
136-00C 0-08 0-20 0-08 0-18s 281.25
137-00C 0-09 0-11 0-09 0-11s 171.88
137-00P 4-56 4-56 4-32 4-32s 4500.00
138-00C 0-04 0-07 0-04 0-07s 109.38
140-00C 0-02 0-03 0-02 0-03s 46.88
140-00P 8-33 8-33 8-33 8-33c 8515.63
142-00C 0-01 0-01 0-01 0-01s 15.63

December 1998 Options Analysis | Options Delta Sheets 

10/01/98 days to exp:  50   int. rate:  4.36%                                   
   USZ98  132-21

December 1998 OpenHighLowClosePrice
116-00C 16-42 16-42 16-42 16-42s 16656.25
116-00P 0-01 0-01 0-01 0-01s 15.63
117-00P 0-01 0-01 0-01s 15.63
118-00C 14-42 14-42 14-42 14-42s 14656.25
118-00P 0-01 0-01 0-01 0-01s 15.63
119-00P 0-01 0-01 0-01s 15.63
120-00C 12-42 12-42 12-42 12-42s 12656.25
120-00P 0-01 0-02 0-01 0-01s 15.63
121-00P 0-01 0-01 0-01s 15.63
122-00C 10-25 10-42 10-25 10-42s 10656.25
122-00P 0-03 0-04 0-02 0-02s 31.25
123-00C 9-42 9-42 9-42s 9656.25
123-00P 0-03 0-03 0-03s 46.88
124-00C 8-02 8-44 7-55 8-44s 8687.50
124-00P 0-07 0-07 0-05 0-05s 78.13
125-00C 7-47 7-47 7-47s 7734.38
125-00P 0-08 0-08 0-08s 125.00
126-00C 6-09 6-52 6-06 6-52s 6812.50
126-00P 0-15 0-16 0-12 0-12s 187.50
127-00C 5-58 5-58 5-58s 5906.25
127-00P 0-18 0-18 0-18s 281.25
128-00C 4-00 5-07 4-00 5-03s 5046.88
128-00P 0-37 0-37 0-26 0-27s 421.88
129-00C 4-15 4-15 4-15s 4234.38
129-00P 0-39 0-39 0-39s 609.38
130-00C 2-52 3-35 2-49 3-32s 3500.00
130-00P 1-05 1-06 0-54 0-56s 875.00
131-00C 2-54 2-54 2-54s 2843.75
132-00C 1-37 2-19 1-37 2-17s 2265.63
132-00P 1-55 1-61 1-39 1-40s 1625.00
133-00C 1-49 1-49 1-49s 1765.63
134-00C 0-60 1-25 0-57 1-23s 1359.38
134-00P 2-46 2-50 2-45 2-45s 2703.13
135-00C 1-02 1-02 1-02s 1031.25
136-00C 0-38 0-52 0-34 0-49s 765.63
136-00P 4-07 4-07 4-07 4-07s 4109.38
138-00C 0-20 0-28 0-19 0-27s 421.88
140-00C 0-08 0-17 0-08 0-15s 234.38
142-00C 0-06 0-08 0-06 0-08s 125.00
144-00C 0-04 0-05 0-04 0-05s 78.13
146-00C 0-03 0-03 0-03 0-03s 46.88

10/01/98 days to exp:  79   int. rate:  4.36%                                   
   USH99  132-09s

January 1999 OpenHighLowClosePrice
124-00C 8-28 8-28 8-28s 8437.50
124-00P 0-14 0-14 0-14s 218.75
127-00P 1-02 1-02 0-56 0-56c 875.00
128-00P 1-21 1-21 1-07 1-07c 1109.38

March 1999 Options Analysis | Options Delta Sheets 

10/01/98 days to exp: 142   int. rate:  4.36%                                   
   USH99  132-09s

March 1999 OpenHighLowClosePrice
116-00C 16-20 16-20 16-20 16-20s 16312.50
116-00P 0-05 0-05 0-05 0-05s 78.13
118-00C 14-20 14-20 14-20 14-20s 14312.50
118-00P 0-08 0-08 0-07 0-07s 109.38
120-00C 12-23 12-23 12-23 12-23s 12359.38
120-00P 0-14 0-14 0-13 0-13s 203.13
122-00C 10-10 10-29 10-10 10-29s 10453.13
122-00P 0-22 0-23 0-22 0-22s 343.75
124-00C 7-39 8-44 7-39 8-44s 8687.50
124-00P 0-40 0-40 0-34 0-36s 562.50
126-00C 6-00 7-03 6-00 7-03s 7046.88
126-00P 0-61 0-62 0-55 0-56s 875.00
127-00C 6-18 6-18 6-18s 6281.25
127-00P 1-06 1-06 1-06s 1093.75
128-00C 5-00 5-36 4-62 5-36s 5562.50
128-00P 1-31 1-35 1-22 1-23s 1359.38
129-00C 4-56 4-56 4-56s 4875.00
130-00C 3-47 4-17 3-44 4-17s 4265.63
130-00P 2-18 2-18 2-02 2-02s 2031.25
132-00C 2-50 3-15 2-43 3-11s 3171.88
132-00P 3-08 3-08 2-58 2-58s 2906.25
133-00C 2-45 2-45 2-45s 2703.13
134-00C 2-00 2-20 1-63 2-20s 2312.50
134-00P 4-00 4-00 4-00 4-00s 4000.00
136-00C 1-26 1-40 1-19 1-40s 1625.00
138-00C 0-59 1-08 0-58 1-08s 1125.00
140-00C 0-39 0-50 0-39 0-49s 765.63
142-00C 0-26 0-32 0-26 0-32s 500.00
144-00C 0-15 0-21 0-14 0-21s 328.13
146-00C 0-10 0-13 0-10 0-13s 203.13

June 1999 Options Analysis | Options Delta Sheets 

10/01/98 days to exp: 233   int. rate:  4.36%                                   
   USM99  131-23s

June 1999 OpenHighLowClosePrice
116-00P 0-18 0-18 0-16 0-16s 250.00
118-00P 0-28 0-28 0-23 0-23s 359.38
122-00P 0-51 0-51 0-51 0-51s 796.88
124-00C 8-40 8-42 8-40 8-42s 8656.25
124-00P 1-08 1-08 1-08 1-08s 1125.00
126-00C 6-61 7-11 6-61 7-11s 7171.88
126-00P 1-45 1-48 1-38 1-38s 1593.75
128-00C 5-54 5-54 5-54 5-54s 5843.75
128-00P 2-13 2-13 2-13 2-13s 2203.13
130-00C 3-60 4-46 3-60 4-45s 4703.13
130-00P 3-00 3-00 3-00 3-00s 3000.00
132-00C 3-15 3-42 3-15 3-42s 3656.25
134-00C 2-10 2-52 2-10 2-52s 2812.50
136-00C 2-08 2-08 2-08 2-08s 2125.00
138-00C 1-23 1-37 1-23 1-37s 1578.13
140-00C 1-00 1-10 1-00 1-10s 1156.25

10/01/98 days to exp: 324   int. rate:  4.36%                                   
   USU99  131-06s

September 1999 OpenHighLowClosePrice
120-00C 11-40 11-40 11-40s 11625.00

futures and strike prices in units and thirtyseconds
options prices in units and sixtyfourths
Value of one unit - $1000