S&P 500
2801.83
-2.66 -0.09%
Dow Indu
25058.12
-6.38 -0.03%
Nasdaq
7819.85
-5.45 -0.07%
Crude Oil
68.26
-0.12 -0.18%
Gold
1231.85
0.00 0.00%
Euro
1.17290
-0.00005 -0.00%
US Dollar
94.463
-0.695 -0.74%
Weak

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

MarketNameOpenHighLowLastChangePctTime
ZN.H18.E10 YEAR T-NOTES Mar 2018 (E)120.890625120.890625120.656250120.718750-0.281250-0.23%set 13:02add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-2395OZN.H18.9500C25.734375+0.312500     
2018-02-2395.25OZN.H18.9525C25.484375+0.312500     
2018-02-2395.5OZN.H18.9550C25.234375+0.312500     
2018-02-2395.75OZN.H18.9575C24.984375+0.312500     
2018-02-2396OZN.H18.9600C24.734375+0.312500     
2018-02-2396.25OZN.H18.9625C24.484375+0.312500     
2018-02-2396.5OZN.H18.9650C24.234375+0.312500     
2018-02-2396.75OZN.H18.9675C23.984375+0.312500     
2018-02-2397OZN.H18.9700C23.734375+0.312500     
2018-02-2397.25OZN.H18.9725C23.484375+0.312500     
2018-02-2397.5OZN.H18.9750C23.234375+0.312500     
2018-02-2397.75OZN.H18.9775C22.984375+0.312500     
2018-02-2398OZN.H18.9800C22.734375+0.312500     
2018-02-2398.25OZN.H18.9825C22.484375+0.312500     
2018-02-2398.5OZN.H18.9850C22.234375+0.312500     
2018-02-2398.75OZN.H18.9875C21.984375+0.312500     
2018-02-2399OZN.H18.9900C21.734375+0.312500     
2018-02-2399.25OZN.H18.9925C21.484375+0.312500     
2018-02-2399.5OZN.H18.9950C21.234375+0.312500     
2018-02-2399.75OZN.H18.9975C20.984375+0.312500     
2018-02-23100OZN.H18.10000C20.734375+0.312500     
2018-02-23100.25OZN.H18.10025C20.484375+0.312500     
2018-02-23100.5OZN.H18.10050C20.234375+0.312500     
2018-02-23100.75OZN.H18.10075C19.984375+0.312500     
2018-02-23101OZN.H18.10100C19.734375+0.312500     
2018-02-23101.25OZN.H18.10125C19.484375+0.312500     
2018-02-23101.5OZN.H18.10150C19.234375+0.312500     
2018-02-23101.75OZN.H18.10175C18.984375+0.312500     
2018-02-23102OZN.H18.10200C18.734375+0.312500     
2018-02-23102.25OZN.H18.10225C18.484375+0.312500     
2018-02-23102.5OZN.H18.10250C18.234375+0.312500     
2018-02-23102.75OZN.H18.10275C17.984375+0.312500     
2018-02-23103OZN.H18.10300C17.734375+0.312500     
2018-02-23103.25OZN.H18.10325C17.484375+0.312500     
2018-02-23103.5OZN.H18.10350C17.234375+0.312500     
2018-02-23103.75OZN.H18.10375C16.984375+0.312500     
2018-02-23104OZN.H18.10400C16.734375+0.312500     
2018-02-23104.25OZN.H18.10425C16.484375+0.312500     
2018-02-23104.5OZN.H18.10450C16.234375+0.312500     
2018-02-23104.75OZN.H18.10475C15.984375+0.312500     
2018-02-23105OZN.H18.10500C15.734375+0.312500     
2018-02-23105.25OZN.H18.10525C15.484375+0.312500     
2018-02-23105.5OZN.H18.10550C15.234375+0.312500     
2018-02-23105.75OZN.H18.10575C14.984375+0.312500     
2018-02-23106OZN.H18.10600C14.734375+0.312500     
2018-02-23106.25OZN.H18.10625C14.484375+0.312500     
2018-02-23106.5OZN.H18.10650C14.234375+0.312500     
2018-02-23106.75OZN.H18.10675C13.984375+0.312500     
2018-02-23107OZN.H18.10700C13.734375+0.312500     
2018-02-23107.25OZN.H18.10725C13.484375+0.312500     
2018-02-23107.5OZN.H18.10750C13.234375+0.312500     
2018-02-23107.75OZN.H18.10775C12.984375+0.312500     
2018-02-23108OZN.H18.10800C12.734375+0.312500     
2018-02-23108.25OZN.H18.10825C12.484375+0.312500     
2018-02-23108.5OZN.H18.10850C12.234375+0.312500     
2018-02-23108.75OZN.H18.10875C11.984375+0.312500     
2018-02-23109OZN.H18.10900C11.734375+0.312500     
2018-02-23109.25OZN.H18.10925C11.484375+0.312500     
2018-02-23109.5OZN.H18.10950C11.234375+0.312500     
2018-02-23109.75OZN.H18.10975C10.984375+0.312500     
2018-02-23110OZN.H18.11000C10.734375+0.312500     
2018-02-23110.25OZN.H18.11025C10.484375+0.312500     
2018-02-23110.5OZN.H18.11050C10.234375+0.312500     
2018-02-23110.75OZN.H18.11075C9.984375+0.312500     
2018-02-23111OZN.H18.11100C9.734375+0.312500     
2018-02-23111.25OZN.H18.11125C9.484375+0.312500     
2018-02-23111.5OZN.H18.11150C9.234375+0.312500     
2018-02-23111.75OZN.H18.11175C8.984375+0.312500     
2018-02-23112OZN.H18.11200C8.734375+0.312500     
2018-02-23112.25OZN.H18.11225C8.484375+0.312500     
2018-02-23112.5OZN.H18.11250C8.234375+0.312500     
2018-02-23112.75OZN.H18.11275C7.984375+0.312500     
2018-02-23113OZN.H18.11300C7.734375+0.312500     
2018-02-23113.25OZN.H18.11325C7.484375+0.312500     
2018-02-23113.5OZN.H18.11350C7.234375+0.312500     
2018-02-23113.75OZN.H18.11375C6.984375+0.312500     
2018-02-23114OZN.H18.11400C6.734375+0.312500345    
2018-02-23114.25OZN.H18.11425C6.484375+0.312500     
2018-02-23114.5OZN.H18.11450C6.234375+0.312500     
2018-02-23114.75OZN.H18.11475C5.984375+0.312500     
2018-02-23115OZN.H18.11500C5.734375+0.312500     
2018-02-23115.25OZN.H18.11525C5.484375+0.312500     
2018-02-23115.5OZN.H18.11550C5.234375+0.31250050    
2018-02-23115.75OZN.H18.11575C4.984375+0.312500     
2018-02-23116OZN.H18.11600C4.734375+0.312500     
2018-02-23116.25OZN.H18.11625C4.484375+0.312500     
2018-02-23116.5OZN.H18.11650C4.234375+0.312500     
2018-02-23116.75OZN.H18.11675C3.984375+0.312500     
2018-02-23117OZN.H18.11700C3.734375+0.312500200    
2018-02-23117.25OZN.H18.11725C3.484375+0.312500     
2018-02-23117.5OZN.H18.11750C3.234375+0.312500101    
2018-02-23117.75OZN.H18.11775C2.984375+0.31250013    
2018-02-23118OZN.H18.11800C2.734375+0.312500104    
2018-02-23118.25OZN.H18.11825C2.484375+0.31250042    
2018-02-23118.5OZN.H18.11850C2.234375+0.312500733    
2018-02-23118.75OZN.H18.11875C1.984375+0.31250032    
2018-02-23119OZN.H18.11900C1.734375+0.3125001250    
2018-02-23119.25OZN.H18.11925C1.484375+0.31250027    
2018-02-23119.5OZN.H18.11950C1.234375+0.312500505    
2018-02-23119.75OZN.H18.11975C0.984375+0.312500171    
2018-02-23120OZN.H18.12000C0.734375+0.2968754615    
2018-02-23120.25OZN.H18.12025C0.484375+0.26562511451    
2018-02-23120.5OZN.H18.12050C0.234375+0.15625029719    
2018-02-23120.75    OZN.H18.12075P0.015625-0.29687537720
2018-02-23121    OZN.H18.12100P0.265625-0.31250068500
2018-02-23121.25    OZN.H18.12125P0.515625-0.31250015517
2018-02-23121.5    OZN.H18.12150P0.765625-0.31250075050
2018-02-23121.75    OZN.H18.12175P1.015625-0.31250025439
2018-02-23122    OZN.H18.12200P1.265625-0.31250092693
2018-02-23122.25    OZN.H18.12225P1.515625-0.3125001441
2018-02-23122.5    OZN.H18.12250P1.765625-0.31250072691
2018-02-23122.75    OZN.H18.12275P2.015625-0.3125001261
2018-02-23123    OZN.H18.12300P2.265625-0.31250069886
2018-02-23123.25    OZN.H18.12325P2.515625-0.3125001669
2018-02-23123.5    OZN.H18.12350P2.765625-0.31250033737
2018-02-23123.75    OZN.H18.12375P3.015625-0.3125009
2018-02-23124    OZN.H18.12400P3.265625-0.31250028624
2018-02-23124.25    OZN.H18.12425P3.515625-0.31250010
2018-02-23124.5    OZN.H18.12450P3.765625-0.31250027115
2018-02-23124.75    OZN.H18.12475P4.015625-0.3125001
2018-02-23125    OZN.H18.12500P4.265625-0.31250019189
2018-02-23125.25    OZN.H18.12525P4.515625-0.312500 
2018-02-23125.5    OZN.H18.12550P4.765625-0.3125001408
2018-02-23125.75    OZN.H18.12575P5.015625-0.312500 
2018-02-23126    OZN.H18.12600P5.265625-0.312500238
2018-02-23126.25    OZN.H18.12625P5.515625-0.312500 
2018-02-23126.5    OZN.H18.12650P5.765625-0.3125007
2018-02-23126.75    OZN.H18.12675P6.015625-0.312500 
2018-02-23127    OZN.H18.12700P6.265625-0.3125006
2018-02-23127.25    OZN.H18.12725P6.515625-0.312500 
2018-02-23127.5    OZN.H18.12750P6.765625-0.31250054
2018-02-23127.75    OZN.H18.12775P7.015625-0.312500 
2018-02-23128    OZN.H18.12800P7.265625-0.312500150
2018-02-23128.25    OZN.H18.12825P7.515625-0.312500 
2018-02-23128.5    OZN.H18.12850P7.765625-0.312500 
2018-02-23128.75    OZN.H18.12875P8.015625-0.312500 
2018-02-23129    OZN.H18.12900P8.265625-0.312500 
2018-02-23129.25    OZN.H18.12925P8.515625-0.312500 
2018-02-23129.5    OZN.H18.12950P8.765625-0.312500 
2018-02-23129.75    OZN.H18.12975P9.015625-0.312500 
2018-02-23130    OZN.H18.13000P9.265625-0.312500 
2018-02-23130.25    OZN.H18.13025P9.515625-0.312500 
2018-02-23130.5    OZN.H18.13050P9.765625-0.312500 
2018-02-23130.75    OZN.H18.13075P10.015625-0.312500 
2018-02-23131    OZN.H18.13100P10.265625-0.312500 
2018-02-23131.25    OZN.H18.13125P10.515625-0.312500 
2018-02-23131.5    OZN.H18.13150P10.765625-0.312500 
2018-02-23131.75    OZN.H18.13175P11.015625-0.312500 
2018-02-23132    OZN.H18.13200P11.265625-0.312500 
2018-02-23132.25    OZN.H18.13225P11.515625-0.312500 
2018-02-23132.5    OZN.H18.13250P11.765625-0.312500 
2018-02-23132.75    OZN.H18.13275P12.015625-0.312500 
2018-02-23133    OZN.H18.13300P12.265625-0.312500 
2018-02-23133.25    OZN.H18.13325P12.515625-0.312500 
2018-02-23133.5    OZN.H18.13350P12.765625-0.312500 
2018-02-23133.75    OZN.H18.13375P13.015625-0.312500 
2018-02-23134    OZN.H18.13400P13.265625-0.312500 
2018-02-23134.25    OZN.H18.13425P13.515625-0.312500 
2018-02-23134.5    OZN.H18.13450P13.765625-0.312500 
2018-02-23134.75    OZN.H18.13475P14.015625-0.312500 
2018-02-23135    OZN.H18.13500P14.265625-0.312500 
2018-02-23135.25    OZN.H18.13525P14.515625-0.312500 
2018-02-23135.5    OZN.H18.13550P14.765625-0.312500 
2018-02-23135.75    OZN.H18.13575P15.015625-0.312500 
2018-02-23136    OZN.H18.13600P15.265625-0.312500 
2018-02-23136.25    OZN.H18.13625P15.515625-0.312500 
2018-02-23136.5    OZN.H18.13650P15.765625-0.312500 
2018-02-23136.75    OZN.H18.13675P16.015625-0.312500 
2018-02-23137    OZN.H18.13700P16.265625-0.312500 
2018-02-23137.25    OZN.H18.13725P16.515625-0.312500 
2018-02-23137.5    OZN.H18.13750P16.765625-0.312500 
2018-02-23137.75    OZN.H18.13775P17.015625-0.312500 
2018-02-23138    OZN.H18.13800P17.265625-0.312500 
2018-02-23138.25    OZN.H18.13825P17.515625-0.312500 
2018-02-23138.5    OZN.H18.13850P17.765625-0.312500 
2018-02-23138.75    OZN.H18.13875P18.015625-0.312500 
2018-02-23139    OZN.H18.13900P18.265625-0.312500 
2018-02-23139.25    OZN.H18.13925P18.515625-0.312500 
2018-02-23139.5    OZN.H18.13950P18.765625-0.312500 
2018-02-23139.75    OZN.H18.13975P19.015625-0.312500 
2018-02-23140    OZN.H18.14000P19.265625-0.312500 
2018-02-23140.25    OZN.H18.14025P19.515625-0.312500 
2018-02-23140.5    OZN.H18.14050P19.765625-0.312500 
2018-02-23140.75    OZN.H18.14075P20.015625-0.312500 
2018-02-23141    OZN.H18.14100P20.265625-0.312500 
2018-02-23141.25    OZN.H18.14125P20.515625-0.312500 
2018-02-23141.5    OZN.H18.14150P20.765625-0.312500 
2018-02-23141.75    OZN.H18.14175P21.015625-0.312500 
2018-02-23142    OZN.H18.14200P21.265625-0.312500 
2018-02-23142.25    OZN.H18.14225P21.515625-0.312500 
2018-02-23142.5    OZN.H18.14250P21.765625-0.312500 
2018-02-23142.75    OZN.H18.14275P22.015625-0.312500 
2018-02-23143    OZN.H18.14300P22.265625-0.312500 
2018-02-23143.25    OZN.H18.14325P22.515625-0.312500 
2018-02-23143.5    OZN.H18.14350P22.765625-0.312500 
2018-02-23143.75    OZN.H18.14375P23.015625-0.312500 
2018-02-23144    OZN.H18.14400P23.265625-0.312500 
2018-02-23144.25    OZN.H18.14425P23.515625-0.312500 
2018-02-23144.5    OZN.H18.14450P23.765625-0.312500 
2018-02-23144.75    OZN.H18.14475P24.015625-0.312500 
2018-02-23145    OZN.H18.14500P24.265625-0.312500 
2018-02-23145.25    OZN.H18.14525P24.515625-0.312500 
2018-02-23145.5    OZN.H18.14550P24.765625-0.312500 
2018-02-23145.75    OZN.H18.14575P25.015625-0.312500 
2018-02-23146    OZN.H18.14600P25.265625-0.312500 
2018-02-23146.25    OZN.H18.14625P25.515625-0.312500 
2018-02-23146.5    OZN.H18.14650P25.765625-0.312500 
2018-02-23146.75    OZN.H18.14675P26.015625-0.312500 
2018-02-23147    OZN.H18.14700P26.265625-0.312500 
2018-02-23147.5    OZN.H18.14750P26.765625-0.312500 
2018-02-23148    OZN.H18.14800P27.265625-0.312500 
2018-02-23148.5    OZN.H18.14850P27.765625-0.312500 
2018-02-23149    OZN.H18.14900P28.265625-0.312500 
2018-02-23149.5    OZN.H18.14950P28.765625-0.312500 
2018-02-23150    OZN.H18.15000P29.265625-0.312500 
2018-02-23150.5    OZN.H18.15050P29.765625-0.312500 
2018-02-23151    OZN.H18.15100P30.265625-0.312500 
2018-02-23151.5    OZN.H18.15150P30.765625-0.312500 
2018-02-23152    OZN.H18.15200P31.265625-0.312500 

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