S&P 500
2727.76
-5.53 -0.20%
Dow Indu
24811.76
-75.05 -0.30%
Nasdaq
7423.54
-2.42 -0.03%
Crude Oil
68.82
-1.89 -2.67%
Gold
1306.165
+3.655 +0.28%
Euro
1.170155
-0.000535 -0.05%
US Dollar
94.086
+0.310 +0.33%
Weak

Options Chain 10 YEAR T-NOTES Jun 2018 (E) (CBOT:ZN.M18.E)

MarketNameOpenHighLowLastChangePctTime
ZN.M18.E10 YEAR T-NOTES Jun 2018 (E)119.484375119.765625119.390625119.750000+0.250000+0.21%08:48add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-05-2593.5OZN.M18.9350C26.000000+0.109375     
2018-05-2593.75OZN.M18.9375C25.750000+0.109375     
2018-05-2594OZN.M18.9400C25.500000+0.109375     
2018-05-2594.25OZN.M18.9425C25.250000+0.1093752    
2018-05-2594.5OZN.M18.9450C25.000000+0.1093753    
2018-05-2594.75OZN.M18.9475C24.750000+0.1093751    
2018-05-2595OZN.M18.9500C24.500000+0.1093751    
2018-05-2595.25OZN.M18.9525C24.250000+0.109375     
2018-05-2595.5OZN.M18.9550C24.000000+0.10937519    
2018-05-2595.75OZN.M18.9575C23.750000+0.109375     
2018-05-2596OZN.M18.9600C23.500000+0.109375     
2018-05-2596.25OZN.M18.9625C23.250000+0.109375     
2018-05-2596.5OZN.M18.9650C23.000000+0.109375     
2018-05-2596.75OZN.M18.9675C22.750000+0.109375     
2018-05-2597OZN.M18.9700C22.500000+0.109375     
2018-05-2597.25OZN.M18.9725C22.250000+0.109375     
2018-05-2597.5OZN.M18.9750C22.000000+0.109375     
2018-05-2597.75OZN.M18.9775C21.750000+0.109375     
2018-05-2598OZN.M18.9800C21.500000+0.109375     
2018-05-2598.25OZN.M18.9825C21.250000+0.109375     
2018-05-2598.5OZN.M18.9850C21.000000+0.109375     
2018-05-2598.75OZN.M18.9875C20.750000+0.10937522    
2018-05-2599OZN.M18.9900C20.500000+0.10937540    
2018-05-2599.25OZN.M18.9925C20.250000+0.109375     
2018-05-2599.5OZN.M18.9950C20.000000+0.109375     
2018-05-2599.75OZN.M18.9975C19.750000+0.109375     
2018-05-25100OZN.M18.10000C19.500000+0.109375     
2018-05-25100.25OZN.M18.10025C19.250000+0.1093751    
2018-05-25100.5OZN.M18.10050C19.000000+0.1093751    
2018-05-25100.75OZN.M18.10075C18.750000+0.109375     
2018-05-25101OZN.M18.10100C18.500000+0.109375     
2018-05-25101.25OZN.M18.10125C18.250000+0.109375     
2018-05-25101.5OZN.M18.10150C18.000000+0.109375     
2018-05-25101.75OZN.M18.10175C17.750000+0.109375     
2018-05-25102OZN.M18.10200C17.500000+0.109375     
2018-05-25102.25OZN.M18.10225C17.250000+0.109375     
2018-05-25102.5OZN.M18.10250C17.000000+0.109375     
2018-05-25102.75OZN.M18.10275C16.750000+0.109375     
2018-05-25103OZN.M18.10300C16.500000+0.109375     
2018-05-25103.25OZN.M18.10325C16.250000+0.109375     
2018-05-25103.5OZN.M18.10350C16.000000+0.109375     
2018-05-25103.75OZN.M18.10375C15.750000+0.109375     
2018-05-25104OZN.M18.10400C15.500000+0.109375     
2018-05-25104.25OZN.M18.10425C15.250000+0.109375     
2018-05-25104.5OZN.M18.10450C15.000000+0.109375     
2018-05-25104.75OZN.M18.10475C14.750000+0.109375     
2018-05-25105OZN.M18.10500C14.500000+0.109375     
2018-05-25105.25OZN.M18.10525C14.250000+0.109375     
2018-05-25105.5OZN.M18.10550C14.000000+0.109375     
2018-05-25105.75OZN.M18.10575C13.750000+0.109375     
2018-05-25106OZN.M18.10600C13.500000+0.109375     
2018-05-25106.25OZN.M18.10625C13.250000+0.109375     
2018-05-25106.5OZN.M18.10650C13.000000+0.109375     
2018-05-25106.75OZN.M18.10675C12.750000+0.109375     
2018-05-25107OZN.M18.10700C12.500000+0.109375     
2018-05-25107.25OZN.M18.10725C12.250000+0.109375     
2018-05-25107.5OZN.M18.10750C12.000000+0.109375     
2018-05-25107.75OZN.M18.10775C11.750000+0.109375     
2018-05-25108OZN.M18.10800C11.500000+0.109375     
2018-05-25108.25OZN.M18.10825C11.250000+0.109375     
2018-05-25108.5OZN.M18.10850C11.000000+0.109375     
2018-05-25108.75OZN.M18.10875C10.750000+0.109375     
2018-05-25109OZN.M18.10900C10.500000+0.109375110    
2018-05-25109.25OZN.M18.10925C10.250000+0.109375     
2018-05-25109.5OZN.M18.10950C10.000000+0.109375     
2018-05-25109.75OZN.M18.10975C9.750000+0.109375     
2018-05-25110OZN.M18.11000C9.500000+0.109375     
2018-05-25110.25OZN.M18.11025C9.250000+0.109375     
2018-05-25110.5OZN.M18.11050C9.000000+0.109375     
2018-05-25110.75OZN.M18.11075C8.750000+0.109375     
2018-05-25111OZN.M18.11100C8.500000+0.109375     
2018-05-25111.25OZN.M18.11125C8.250000+0.109375     
2018-05-25111.5OZN.M18.11150C8.000000+0.109375     
2018-05-25111.75OZN.M18.11175C7.750000+0.109375     
2018-05-25112OZN.M18.11200C7.500000+0.109375     
2018-05-25112.25OZN.M18.11225C7.250000+0.1093752    
2018-05-25112.5OZN.M18.11250C7.000000+0.10937514    
2018-05-25112.75OZN.M18.11275C6.750000+0.109375     
2018-05-25113OZN.M18.11300C6.500000+0.1093756    
2018-05-25113.25OZN.M18.11325C6.250000+0.1093755    
2018-05-25113.5OZN.M18.11350C6.000000+0.109375182    
2018-05-25113.75OZN.M18.11375C5.750000+0.1093755    
2018-05-25114OZN.M18.11400C5.500000+0.109375210    
2018-05-25114.25OZN.M18.11425C5.250000+0.1093759    
2018-05-25114.5OZN.M18.11450C5.000000+0.1093751105    
2018-05-25114.75OZN.M18.11475C4.750000+0.10937511    
2018-05-25115OZN.M18.11500C4.500000+0.1093751721    
2018-05-25115.25OZN.M18.11525C4.250000+0.10937517    
2018-05-25115.5OZN.M18.11550C4.000000+0.109375124    
2018-05-25115.75OZN.M18.11575C3.750000+0.1093759    
2018-05-25116OZN.M18.11600C3.500000+0.1093752764    
2018-05-25116.25OZN.M18.11625C3.250000+0.10937573    
2018-05-25116.5OZN.M18.11650C3.000000+0.109375240    
2018-05-25116.75OZN.M18.11675C2.750000+0.10937531    
2018-05-25117OZN.M18.11700C2.500000+0.109375226    
2018-05-25117.25OZN.M18.11725C2.250000+0.10937512    
2018-05-25117.5OZN.M18.11750C2.000000+0.109375364    
2018-05-25117.75OZN.M18.11775C1.750000+0.10937517    
2018-05-25118OZN.M18.11800C1.500000+0.1093753528    
2018-05-25118.25OZN.M18.11825C1.250000+0.1093752440    
2018-05-25118.5OZN.M18.11850C1.000000+0.09375018031    
2018-05-25118.75OZN.M18.11875C0.750000+0.09375019084    
2018-05-25119OZN.M18.11900C0.671875+0.17187533534    
2018-05-25119.25OZN.M18.11925C0.484375+0.21875021765OZN.M18.11925P0.0156250.00000034054
2018-05-25119.5OZN.M18.11950C0.250000+0.15625056996OZN.M18.11950P0.015625-0.07812551768
2018-05-25119.75OZN.M18.11975C0.078125+0.06250036944OZN.M18.11975P0.078125-0.18750012981
2018-05-25120OZN.M18.12000C0.0156250.000000107788OZN.M18.12000P0.265625-0.23437562293
2018-05-25120.25    OZN.M18.12025P0.750000-0.1250003212
2018-05-25120.5    OZN.M18.12050P0.828125-0.17187537365
2018-05-25120.75    OZN.M18.12075P1.250000-0.10937510
2018-05-25121    OZN.M18.12100P1.500000+0.03125029206
2018-05-25121.25    OZN.M18.12125P1.703125-0.04687544
2018-05-25121.5    OZN.M18.12150P1.953125-0.04687520740
2018-05-25121.75    OZN.M18.12175P2.250000-0.10937577
2018-05-25122    OZN.M18.12200P2.296875-0.20312518977
2018-05-25122.25    OZN.M18.12225P2.750000-0.10937511
2018-05-25122.5    OZN.M18.12250P2.906250-0.0937505655
2018-05-25122.75    OZN.M18.12275P3.250000-0.10937585
2018-05-25123    OZN.M18.12300P3.500000-0.109375419
2018-05-25123.25    OZN.M18.12325P3.750000-0.10937595
2018-05-25123.5    OZN.M18.12350P4.000000-0.109375185
2018-05-25123.75    OZN.M18.12375P4.250000-0.1093753
2018-05-25124    OZN.M18.12400P4.500000-0.109375407
2018-05-25124.25    OZN.M18.12425P4.750000-0.1093751
2018-05-25124.5    OZN.M18.12450P5.000000-0.109375383
2018-05-25124.75    OZN.M18.12475P5.250000-0.109375276
2018-05-25125    OZN.M18.12500P5.500000-0.109375855
2018-05-25125.25    OZN.M18.12525P5.750000-0.10937518
2018-05-25125.5    OZN.M18.12550P6.000000-0.109375220
2018-05-25125.75    OZN.M18.12575P6.250000-0.1093755
2018-05-25126    OZN.M18.12600P6.500000-0.109375184
2018-05-25126.25    OZN.M18.12625P6.750000-0.10937510
2018-05-25126.5    OZN.M18.12650P7.000000-0.109375177
2018-05-25126.75    OZN.M18.12675P7.250000-0.1093752
2018-05-25127    OZN.M18.12700P7.500000-0.109375103
2018-05-25127.25    OZN.M18.12725P7.750000-0.109375 
2018-05-25127.5    OZN.M18.12750P8.000000-0.10937524
2018-05-25127.75    OZN.M18.12775P8.250000-0.109375 
2018-05-25128    OZN.M18.12800P8.500000-0.1093757
2018-05-25128.25    OZN.M18.12825P8.750000-0.109375 
2018-05-25128.5    OZN.M18.12850P9.000000-0.1093753
2018-05-25128.75    OZN.M18.12875P9.250000-0.109375 
2018-05-25129    OZN.M18.12900P9.500000-0.10937552
2018-05-25129.25    OZN.M18.12925P9.750000-0.109375 
2018-05-25129.5    OZN.M18.12950P10.000000-0.109375 
2018-05-25129.75    OZN.M18.12975P10.250000-0.109375 
2018-05-25130    OZN.M18.13000P10.500000-0.109375 
2018-05-25130.25    OZN.M18.13025P10.750000-0.109375 
2018-05-25130.5    OZN.M18.13050P11.000000-0.109375 
2018-05-25130.75    OZN.M18.13075P11.250000-0.109375 
2018-05-25131    OZN.M18.13100P11.500000-0.109375 
2018-05-25131.25    OZN.M18.13125P11.750000-0.109375 
2018-05-25131.5    OZN.M18.13150P12.000000-0.109375 
2018-05-25131.75    OZN.M18.13175P12.250000-0.109375 
2018-05-25132    OZN.M18.13200P12.500000-0.109375 
2018-05-25132.25    OZN.M18.13225P12.750000-0.109375 
2018-05-25132.5    OZN.M18.13250P13.000000-0.109375 
2018-05-25132.75    OZN.M18.13275P13.250000-0.109375 
2018-05-25133    OZN.M18.13300P13.500000-0.109375 
2018-05-25133.25    OZN.M18.13325P13.750000-0.109375 
2018-05-25133.5    OZN.M18.13350P14.000000-0.109375 
2018-05-25133.75    OZN.M18.13375P14.250000-0.109375 
2018-05-25134    OZN.M18.13400P14.500000-0.109375 
2018-05-25134.25    OZN.M18.13425P14.750000-0.109375 
2018-05-25134.5    OZN.M18.13450P15.000000-0.109375 
2018-05-25134.75    OZN.M18.13475P15.250000-0.109375 
2018-05-25135    OZN.M18.13500P15.500000-0.109375 
2018-05-25135.25    OZN.M18.13525P15.750000-0.109375 
2018-05-25135.5    OZN.M18.13550P16.000000-0.109375 
2018-05-25135.75    OZN.M18.13575P16.250000-0.109375 
2018-05-25136    OZN.M18.13600P16.500000-0.109375 
2018-05-25136.25    OZN.M18.13625P16.750000-0.109375 
2018-05-25136.5    OZN.M18.13650P17.000000-0.109375 
2018-05-25136.75    OZN.M18.13675P17.250000-0.109375 
2018-05-25137    OZN.M18.13700P17.500000-0.109375 
2018-05-25137.25    OZN.M18.13725P17.750000-0.109375 
2018-05-25137.5    OZN.M18.13750P18.000000-0.109375 
2018-05-25137.75    OZN.M18.13775P18.250000-0.109375 
2018-05-25138    OZN.M18.13800P18.500000-0.109375 
2018-05-25138.25    OZN.M18.13825P18.750000-0.109375 
2018-05-25138.5    OZN.M18.13850P19.000000-0.109375 
2018-05-25138.75    OZN.M18.13875P19.250000-0.109375 
2018-05-25139    OZN.M18.13900P19.500000-0.109375 
2018-05-25139.25    OZN.M18.13925P19.750000-0.109375 
2018-05-25139.5    OZN.M18.13950P20.000000-0.109375 
2018-05-25139.75    OZN.M18.13975P20.250000-0.109375 
2018-05-25140    OZN.M18.14000P20.500000-0.10937526
2018-05-25140.25    OZN.M18.14025P20.750000-0.109375 
2018-05-25140.5    OZN.M18.14050P21.000000-0.109375 
2018-05-25140.75    OZN.M18.14075P21.250000-0.109375 
2018-05-25141    OZN.M18.14100P21.500000-0.109375 
2018-05-25141.25    OZN.M18.14125P21.750000-0.109375 
2018-05-25141.5    OZN.M18.14150P22.000000-0.109375 
2018-05-25141.75    OZN.M18.14175P22.250000-0.109375 
2018-05-25142    OZN.M18.14200P22.500000-0.109375 
2018-05-25142.25    OZN.M18.14225P22.750000-0.109375 
2018-05-25142.5    OZN.M18.14250P23.000000-0.109375 
2018-05-25142.75    OZN.M18.14275P23.250000-0.109375 
2018-05-25143    OZN.M18.14300P23.500000-0.109375 
2018-05-25143.25    OZN.M18.14325P23.750000-0.109375 
2018-05-25143.5    OZN.M18.14350P24.000000-0.109375 
2018-05-25143.75    OZN.M18.14375P24.250000-0.109375 
2018-05-25144    OZN.M18.14400P24.500000-0.109375 
2018-05-25144.25    OZN.M18.14425P24.750000-0.109375 
2018-05-25144.5    OZN.M18.14450P25.000000-0.109375 
2018-05-25144.75    OZN.M18.14475P25.250000-0.109375 
2018-05-25145    OZN.M18.14500P25.500000-0.109375 
2018-05-25145.5    OZN.M18.14550P26.000000-0.109375 
2018-05-25146    OZN.M18.14600P26.500000-0.109375 
2018-05-25146.5    OZN.M18.14650P27.000000-0.109375 
2018-05-25147    OZN.M18.14700P27.500000-0.109375 
2018-05-25147.5    OZN.M18.14750P28.000000-0.109375 
2018-05-25148    OZN.M18.14800P28.500000-0.109375 
2018-05-25148.5    OZN.M18.14850P29.000000-0.109375 
2018-05-25149    OZN.M18.14900P29.500000-0.109375 
2018-05-25149.5    OZN.M18.14950P30.000000-0.109375 
2018-05-25150    OZN.M18.15000P30.500000-0.1093751
2018-05-25150.5    OZN.M18.15050P31.000000-0.1093754

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