S&P 500
2837.64
+4.67 +0.16%
Dow Indu
26225.92
+11.32 +0.04%
Nasdaq
7448.29
+40.26 +0.54%
Crude Oil
64.32
+0.75 +1.17%
Gold
1337.155
+0.860 +0.06%
Euro
1.226210
+0.000305 +0.02%
US Dollar
90.077
-0.312 -0.35%
Strong

Options Chain 10 YEAR T-NOTES Mar 2018 (E) (CBOT:ZN.H18.E)

MarketNameOpenHighLowLastChangePctTime
ZN.H18.E10 YEAR T-NOTES Mar 2018 (E)122.171875122.500000122.125000122.484375+0.390625+0.32%10:46add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-2397.5OZN.H18.9750C24.59375-0.18750     
2018-02-2398OZN.H18.9800C24.09375-0.18750     
2018-02-2398.5OZN.H18.9850C23.59375-0.18750     
2018-02-2399OZN.H18.9900C23.09375-0.18750     
2018-02-2399.5OZN.H18.9950C22.59375-0.18750     
2018-02-23100OZN.H18.10000C22.09375-0.18750     
2018-02-23100.5OZN.H18.10050C21.59375-0.18750     
2018-02-23101OZN.H18.10100C21.09375-0.18750     
2018-02-23101.5OZN.H18.10150C20.59375-0.18750     
2018-02-23102OZN.H18.10200C20.09375-0.18750     
2018-02-23102.5OZN.H18.10250C19.59375-0.18750     
2018-02-23103OZN.H18.10300C19.09375-0.18750     
2018-02-23103.5OZN.H18.10350C18.59375-0.18750     
2018-02-23104OZN.H18.10400C18.09375-0.18750     
2018-02-23104.5OZN.H18.10450C17.59375-0.18750     
2018-02-23105OZN.H18.10500C17.09375-0.18750     
2018-02-23105.5OZN.H18.10550C16.59375-0.18750     
2018-02-23106OZN.H18.10600C16.09375-0.18750     
2018-02-23106.5OZN.H18.10650C15.59375-0.18750     
2018-02-23107OZN.H18.10700C15.09375-0.18750     
2018-02-23107.5OZN.H18.10750C14.59375-0.18750     
2018-02-23108OZN.H18.10800C14.09375-0.18750     
2018-02-23108.5OZN.H18.10850C13.59375-0.18750     
2018-02-23109OZN.H18.10900C13.09375-0.18750     
2018-02-23109.5OZN.H18.10950C12.59375-0.18750     
2018-02-23110OZN.H18.11000C12.09375-0.18750     
2018-02-23110.5OZN.H18.11050C11.59375-0.18750     
2018-02-23111OZN.H18.11100C11.09375-0.18750     
2018-02-23111.5OZN.H18.11150C10.59375-0.18750     
2018-02-23112OZN.H18.11200C10.09375-0.18750     
2018-02-23112.5OZN.H18.11250C9.59375-0.18750     
2018-02-23113OZN.H18.11300C9.09375-0.18750     
2018-02-23113.5OZN.H18.11350C8.59375-0.18750     
2018-02-23114OZN.H18.11400C8.09375-0.18750598    
2018-02-23114.5OZN.H18.11450C7.59375-0.18750     
2018-02-23115OZN.H18.11500C7.09375-0.18750     
2018-02-23115.5OZN.H18.11550C6.59375-0.18750     
2018-02-23116OZN.H18.11600C6.09375-0.18750     
2018-02-23116.5OZN.H18.11650C5.609375-0.171875 OZN.H18.11650P0.0156250.00000015889
2018-02-23117OZN.H18.11700C5.109375-0.187500 OZN.H18.11700P0.0156250.00000014545
2018-02-23117.5OZN.H18.11750C4.609375-0.187500 OZN.H18.11750P0.0156250.00000012523
2018-02-23118OZN.H18.11800C4.109375-0.187500 OZN.H18.11800P0.0156250.00000010490
2018-02-23118.5OZN.H18.11850C3.609375-0.187500625OZN.H18.11850P0.015625-0.0156259274
2018-02-23119OZN.H18.11900C3.125000-0.1875001OZN.H18.11900P0.0312500.00000013031
2018-02-23119.5OZN.H18.11950C2.640625-0.171875 OZN.H18.11950P0.046875+0.01562510233
2018-02-23120OZN.H18.12000C2.171875-0.15625020OZN.H18.12000P0.078125+0.03125023166
2018-02-23120.5OZN.H18.12050C1.718750-0.15625010OZN.H18.12050P0.125000+0.03125057291
2018-02-23121OZN.H18.12100C1.296875-0.140625386OZN.H18.12100P0.125000-0.07812562650
2018-02-23121.5OZN.H18.12150C0.921875-0.1250003121OZN.H18.12150P0.234375-0.09375087728
2018-02-23122OZN.H18.12200C0.609375+0.0781258480OZN.H18.12200P0.328125-0.187500128200
2018-02-23122.5OZN.H18.12250C0.515625+0.14062530608OZN.H18.12250P0.562500-0.218750134582
2018-02-23123OZN.H18.12300C0.296875+0.07812556494OZN.H18.12300P0.843750-0.281250101207
2018-02-23123.5OZN.H18.12350C0.156250+0.03125070794OZN.H18.12350P1.531250+0.17187539714
2018-02-23124OZN.H18.12400C0.062500-0.015625115090OZN.H18.12400P1.609375-0.35937538146
2018-02-23124.5OZN.H18.12450C0.0468750.00000086204OZN.H18.12450P2.453125+0.18750028109
2018-02-23125OZN.H18.12500C0.0312500.00000078229OZN.H18.12500P2.937500+0.18750019666
2018-02-23125.5OZN.H18.12550C0.0312500.00000041535OZN.H18.12550P3.437500+0.2031251408
2018-02-23126OZN.H18.12600C0.0156250.000000126422OZN.H18.12600P3.921875+0.187500238
2018-02-23126.5OZN.H18.12650C0.0156250.00000023724OZN.H18.12650P4.421875+0.1875004
2018-02-23127OZN.H18.12700C0.0156250.00000036238OZN.H18.12700P4.921875+0.1875006
2018-02-23127.5OZN.H18.12750C0.0156250.00000014607OZN.H18.12750P5.421875+0.18750054
2018-02-23128OZN.H18.12800C0.0156250.00000034259OZN.H18.12800P5.921875+0.187500150
2018-02-23128.5    OZN.H18.12850P6.406250+0.187500 
2018-02-23129    OZN.H18.12900P6.906250+0.187500 
2018-02-23129.5    OZN.H18.12950P7.406250+0.187500 
2018-02-23130    OZN.H18.13000P7.906250+0.187500 
2018-02-23130.5    OZN.H18.13050P8.406250+0.187500 
2018-02-23131    OZN.H18.13100P8.906250+0.187500 
2018-02-23131.5    OZN.H18.13150P9.406250+0.187500 
2018-02-23132    OZN.H18.13200P9.906250+0.187500 
2018-02-23132.5    OZN.H18.13250P10.406250+0.187500 
2018-02-23133    OZN.H18.13300P10.906250+0.187500 
2018-02-23133.5    OZN.H18.13350P11.406250+0.187500 
2018-02-23134    OZN.H18.13400P11.906250+0.187500 
2018-02-23134.5    OZN.H18.13450P12.406250+0.187500 
2018-02-23135    OZN.H18.13500P12.906250+0.187500 
2018-02-23135.5    OZN.H18.13550P13.406250+0.187500 
2018-02-23136    OZN.H18.13600P13.906250+0.187500 
2018-02-23136.5    OZN.H18.13650P14.406250+0.187500 
2018-02-23137    OZN.H18.13700P14.906250+0.187500 
2018-02-23137.5    OZN.H18.13750P15.406250+0.187500 
2018-02-23138    OZN.H18.13800P15.906250+0.187500 
2018-02-23138.5    OZN.H18.13850P16.406250+0.187500 
2018-02-23139    OZN.H18.13900P16.906250+0.187500 
2018-02-23139.5    OZN.H18.13950P17.406250+0.187500 
2018-02-23140    OZN.H18.14000P17.906250+0.187500 
2018-02-23140.5    OZN.H18.14050P18.406250+0.187500 
2018-02-23141    OZN.H18.14100P18.906250+0.187500 
2018-02-23141.5    OZN.H18.14150P19.406250+0.187500 
2018-02-23142    OZN.H18.14200P19.906250+0.187500 
2018-02-23142.5    OZN.H18.14250P20.406250+0.187500 
2018-02-23143    OZN.H18.14300P20.906250+0.187500 
2018-02-23143.5    OZN.H18.14350P21.406250+0.187500 
2018-02-23144    OZN.H18.14400P21.906250+0.187500 
2018-02-23144.5    OZN.H18.14450P22.406250+0.187500 
2018-02-23145    OZN.H18.14500P22.906250+0.187500 
2018-02-23145.5    OZN.H18.14550P23.406250+0.187500 
2018-02-23146    OZN.H18.14600P23.906250+0.187500 
2018-02-23146.5    OZN.H18.14650P24.406250+0.187500 
2018-02-23147    OZN.H18.14700P24.906250+0.187500 
2018-02-23147.5    OZN.H18.14750P25.406250+0.187500 
2018-02-23148    OZN.H18.14800P25.906250+0.187500 
2018-02-23148.5    OZN.H18.14850P26.406250+0.187500 
2018-02-23149    OZN.H18.14900P26.906250+0.187500 
2018-02-23149.5    OZN.H18.14950P27.406250+0.187500 
2018-02-23150    OZN.H18.15000P27.906250+0.187500 
2018-02-23150.5    OZN.H18.15050P28.406250+0.187500 
2018-02-23151    OZN.H18.15100P28.906250+0.187500 
2018-02-23151.5    OZN.H18.15150P29.406250+0.187500 
2018-02-23152    OZN.H18.15200P29.906250+0.187500 

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