S&P 500
2850.13
+9.44 +0.33%
Dow Indu
25669.32
+110.59 +0.43%
Nasdaq
7814.34
+7.82 +0.10%
Crude Oil
65.21
+0.31 +0.48%
Gold
1184.68
0.00 0.00%
Euro
1.14485
+0.00010 +0.01%
US Dollar
96.132
-0.467 -0.60%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZN.M18.E10 YEAR T-NOTES Jun 2018 (E)120.125000120.156250120.015625119.968750-0.171875-0.14%set 13:02add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-05-2593.5OZN.M18.9350C26.359375+0.359375     
2018-05-2593.75OZN.M18.9375C26.109375+0.359375     
2018-05-2594OZN.M18.9400C25.859375+0.359375     
2018-05-2594.25OZN.M18.9425C25.609375+0.3593752    
2018-05-2594.5OZN.M18.9450C25.359375+0.3593753    
2018-05-2594.75OZN.M18.9475C25.109375+0.3593751    
2018-05-2595OZN.M18.9500C24.859375+0.3593751    
2018-05-2595.25OZN.M18.9525C24.609375+0.359375     
2018-05-2595.5OZN.M18.9550C24.359375+0.35937519    
2018-05-2595.75OZN.M18.9575C24.109375+0.359375     
2018-05-2596OZN.M18.9600C23.859375+0.359375     
2018-05-2596.25OZN.M18.9625C23.609375+0.359375     
2018-05-2596.5OZN.M18.9650C23.359375+0.359375     
2018-05-2596.75OZN.M18.9675C23.109375+0.359375     
2018-05-2597OZN.M18.9700C22.859375+0.359375     
2018-05-2597.25OZN.M18.9725C22.609375+0.359375     
2018-05-2597.5OZN.M18.9750C22.359375+0.359375     
2018-05-2597.75OZN.M18.9775C22.109375+0.359375     
2018-05-2598OZN.M18.9800C21.859375+0.359375     
2018-05-2598.25OZN.M18.9825C21.609375+0.359375     
2018-05-2598.5OZN.M18.9850C21.359375+0.359375     
2018-05-2598.75OZN.M18.9875C21.109375+0.35937522    
2018-05-2599OZN.M18.9900C20.859375+0.35937540    
2018-05-2599.25OZN.M18.9925C20.609375+0.359375     
2018-05-2599.5OZN.M18.9950C20.359375+0.359375     
2018-05-2599.75OZN.M18.9975C20.109375+0.359375     
2018-05-25100OZN.M18.10000C19.859375+0.359375     
2018-05-25100.25OZN.M18.10025C19.609375+0.3593751    
2018-05-25100.5OZN.M18.10050C19.359375+0.3593751    
2018-05-25100.75OZN.M18.10075C19.109375+0.359375     
2018-05-25101OZN.M18.10100C18.859375+0.359375     
2018-05-25101.25OZN.M18.10125C18.609375+0.359375     
2018-05-25101.5OZN.M18.10150C18.359375+0.359375     
2018-05-25101.75OZN.M18.10175C18.109375+0.359375     
2018-05-25102OZN.M18.10200C17.859375+0.359375     
2018-05-25102.25OZN.M18.10225C17.609375+0.359375     
2018-05-25102.5OZN.M18.10250C17.359375+0.359375     
2018-05-25102.75OZN.M18.10275C17.109375+0.359375     
2018-05-25103OZN.M18.10300C16.859375+0.359375     
2018-05-25103.25OZN.M18.10325C16.609375+0.359375     
2018-05-25103.5OZN.M18.10350C16.359375+0.359375     
2018-05-25103.75OZN.M18.10375C16.109375+0.359375     
2018-05-25104OZN.M18.10400C15.859375+0.359375     
2018-05-25104.25OZN.M18.10425C15.609375+0.359375     
2018-05-25104.5OZN.M18.10450C15.359375+0.359375     
2018-05-25104.75OZN.M18.10475C15.109375+0.359375     
2018-05-25105OZN.M18.10500C14.859375+0.359375     
2018-05-25105.25OZN.M18.10525C14.609375+0.359375     
2018-05-25105.5OZN.M18.10550C14.359375+0.359375     
2018-05-25105.75OZN.M18.10575C14.109375+0.359375     
2018-05-25106OZN.M18.10600C13.859375+0.359375     
2018-05-25106.25OZN.M18.10625C13.609375+0.359375     
2018-05-25106.5OZN.M18.10650C13.359375+0.359375     
2018-05-25106.75OZN.M18.10675C13.109375+0.359375     
2018-05-25107OZN.M18.10700C12.859375+0.359375     
2018-05-25107.25OZN.M18.10725C12.609375+0.359375     
2018-05-25107.5OZN.M18.10750C12.359375+0.359375     
2018-05-25107.75OZN.M18.10775C12.109375+0.359375     
2018-05-25108OZN.M18.10800C11.859375+0.359375     
2018-05-25108.25OZN.M18.10825C11.609375+0.359375     
2018-05-25108.5OZN.M18.10850C11.359375+0.359375     
2018-05-25108.75OZN.M18.10875C11.109375+0.359375     
2018-05-25109OZN.M18.10900C10.859375+0.359375110    
2018-05-25109.25OZN.M18.10925C10.609375+0.359375     
2018-05-25109.5OZN.M18.10950C10.359375+0.359375     
2018-05-25109.75OZN.M18.10975C10.109375+0.359375     
2018-05-25110OZN.M18.11000C9.859375+0.359375     
2018-05-25110.25OZN.M18.11025C9.609375+0.359375     
2018-05-25110.5OZN.M18.11050C9.359375+0.359375     
2018-05-25110.75OZN.M18.11075C9.109375+0.359375     
2018-05-25111OZN.M18.11100C8.859375+0.359375     
2018-05-25111.25OZN.M18.11125C8.609375+0.359375     
2018-05-25111.5OZN.M18.11150C8.359375+0.359375     
2018-05-25111.75OZN.M18.11175C8.109375+0.359375     
2018-05-25112OZN.M18.11200C7.859375+0.359375     
2018-05-25112.25OZN.M18.11225C7.609375+0.3593752    
2018-05-25112.5OZN.M18.11250C7.359375+0.35937514    
2018-05-25112.75OZN.M18.11275C7.109375+0.359375     
2018-05-25113OZN.M18.11300C6.859375+0.3593756    
2018-05-25113.25OZN.M18.11325C6.609375+0.3593755    
2018-05-25113.5OZN.M18.11350C6.359375+0.359375182    
2018-05-25113.75OZN.M18.11375C6.109375+0.3593755    
2018-05-25114OZN.M18.11400C5.859375+0.359375210    
2018-05-25114.25OZN.M18.11425C5.609375+0.3593759    
2018-05-25114.5OZN.M18.11450C5.359375+0.3593751105    
2018-05-25114.75OZN.M18.11475C5.109375+0.35937511    
2018-05-25115OZN.M18.11500C4.859375+0.3593751721    
2018-05-25115.25OZN.M18.11525C4.609375+0.35937517    
2018-05-25115.5OZN.M18.11550C4.359375+0.359375124    
2018-05-25115.75OZN.M18.11575C4.109375+0.3593759    
2018-05-25116OZN.M18.11600C3.859375+0.3593752764    
2018-05-25116.25OZN.M18.11625C3.609375+0.35937573    
2018-05-25116.5OZN.M18.11650C3.359375+0.359375240    
2018-05-25116.75OZN.M18.11675C3.109375+0.35937531    
2018-05-25117OZN.M18.11700C2.859375+0.359375226    
2018-05-25117.25OZN.M18.11725C2.609375+0.35937512    
2018-05-25117.5OZN.M18.11750C2.359375+0.359375364    
2018-05-25117.75OZN.M18.11775C2.109375+0.35937517    
2018-05-25118OZN.M18.11800C1.859375+0.3593753528    
2018-05-25118.25OZN.M18.11825C1.609375+0.3593752440    
2018-05-25118.5OZN.M18.11850C1.359375+0.35937518031    
2018-05-25118.75OZN.M18.11875C1.109375+0.35937519084    
2018-05-25119OZN.M18.11900C0.859375+0.42187533532    
2018-05-25119.25OZN.M18.11925C0.609375+0.37500021515    
2018-05-25119.5OZN.M18.11950C0.359375+0.28125056996    
2018-05-25119.75OZN.M18.11975C0.109375+0.18750036869    
2018-05-25120    OZN.M18.12000P0.140625-0.45312561911
2018-05-25120.25    OZN.M18.12025P0.390625-0.3593753212
2018-05-25120.5    OZN.M18.12050P0.640625-0.35937537365
2018-05-25120.75    OZN.M18.12075P0.890625-0.35937510
2018-05-25121    OZN.M18.12100P1.140625-0.35937529206
2018-05-25121.25    OZN.M18.12125P1.390625-0.35937544
2018-05-25121.5    OZN.M18.12150P1.640625-0.35937520740
2018-05-25121.75    OZN.M18.12175P1.890625-0.35937577
2018-05-25122    OZN.M18.12200P2.140625-0.35937518977
2018-05-25122.25    OZN.M18.12225P2.390625-0.35937511
2018-05-25122.5    OZN.M18.12250P2.640625-0.3593755655
2018-05-25122.75    OZN.M18.12275P2.890625-0.35937585
2018-05-25123    OZN.M18.12300P3.140625-0.359375419
2018-05-25123.25    OZN.M18.12325P3.390625-0.35937595
2018-05-25123.5    OZN.M18.12350P3.640625-0.359375185
2018-05-25123.75    OZN.M18.12375P3.890625-0.3593753
2018-05-25124    OZN.M18.12400P4.140625-0.359375407
2018-05-25124.25    OZN.M18.12425P4.390625-0.3593751
2018-05-25124.5    OZN.M18.12450P4.640625-0.359375383
2018-05-25124.75    OZN.M18.12475P4.890625-0.359375276
2018-05-25125    OZN.M18.12500P5.140625-0.359375855
2018-05-25125.25    OZN.M18.12525P5.390625-0.35937518
2018-05-25125.5    OZN.M18.12550P5.640625-0.359375220
2018-05-25125.75    OZN.M18.12575P5.890625-0.3593755
2018-05-25126    OZN.M18.12600P6.140625-0.359375184
2018-05-25126.25    OZN.M18.12625P6.390625-0.35937510
2018-05-25126.5    OZN.M18.12650P6.640625-0.359375177
2018-05-25126.75    OZN.M18.12675P6.890625-0.3593752
2018-05-25127    OZN.M18.12700P7.140625-0.359375103
2018-05-25127.25    OZN.M18.12725P7.390625-0.359375 
2018-05-25127.5    OZN.M18.12750P7.640625-0.35937524
2018-05-25127.75    OZN.M18.12775P7.890625-0.359375 
2018-05-25128    OZN.M18.12800P8.140625-0.3593757
2018-05-25128.25    OZN.M18.12825P8.390625-0.359375 
2018-05-25128.5    OZN.M18.12850P8.640625-0.3593753
2018-05-25128.75    OZN.M18.12875P8.890625-0.359375 
2018-05-25129    OZN.M18.12900P9.140625-0.35937552
2018-05-25129.25    OZN.M18.12925P9.390625-0.359375 
2018-05-25129.5    OZN.M18.12950P9.640625-0.359375 
2018-05-25129.75    OZN.M18.12975P9.890625-0.359375 
2018-05-25130    OZN.M18.13000P10.140625-0.359375 
2018-05-25130.25    OZN.M18.13025P10.390625-0.359375 
2018-05-25130.5    OZN.M18.13050P10.640625-0.359375 
2018-05-25130.75    OZN.M18.13075P10.890625-0.359375 
2018-05-25131    OZN.M18.13100P11.140625-0.359375 
2018-05-25131.25    OZN.M18.13125P11.390625-0.359375 
2018-05-25131.5    OZN.M18.13150P11.640625-0.359375 
2018-05-25131.75    OZN.M18.13175P11.890625-0.359375 
2018-05-25132    OZN.M18.13200P12.140625-0.359375 
2018-05-25132.25    OZN.M18.13225P12.390625-0.359375 
2018-05-25132.5    OZN.M18.13250P12.640625-0.359375 
2018-05-25132.75    OZN.M18.13275P12.890625-0.359375 
2018-05-25133    OZN.M18.13300P13.140625-0.359375 
2018-05-25133.25    OZN.M18.13325P13.390625-0.359375 
2018-05-25133.5    OZN.M18.13350P13.640625-0.359375 
2018-05-25133.75    OZN.M18.13375P13.890625-0.359375 
2018-05-25134    OZN.M18.13400P14.140625-0.359375 
2018-05-25134.25    OZN.M18.13425P14.390625-0.359375 
2018-05-25134.5    OZN.M18.13450P14.640625-0.359375 
2018-05-25134.75    OZN.M18.13475P14.890625-0.359375 
2018-05-25135    OZN.M18.13500P15.140625-0.359375 
2018-05-25135.25    OZN.M18.13525P15.390625-0.359375 
2018-05-25135.5    OZN.M18.13550P15.640625-0.359375 
2018-05-25135.75    OZN.M18.13575P15.890625-0.359375 
2018-05-25136    OZN.M18.13600P16.140625-0.359375 
2018-05-25136.25    OZN.M18.13625P16.390625-0.359375 
2018-05-25136.5    OZN.M18.13650P16.640625-0.359375 
2018-05-25136.75    OZN.M18.13675P16.890625-0.359375 
2018-05-25137    OZN.M18.13700P17.140625-0.359375 
2018-05-25137.25    OZN.M18.13725P17.390625-0.359375 
2018-05-25137.5    OZN.M18.13750P17.640625-0.359375 
2018-05-25137.75    OZN.M18.13775P17.890625-0.359375 
2018-05-25138    OZN.M18.13800P18.140625-0.359375 
2018-05-25138.25    OZN.M18.13825P18.390625-0.359375 
2018-05-25138.5    OZN.M18.13850P18.640625-0.359375 
2018-05-25138.75    OZN.M18.13875P18.890625-0.359375 
2018-05-25139    OZN.M18.13900P19.140625-0.359375 
2018-05-25139.25    OZN.M18.13925P19.390625-0.359375 
2018-05-25139.5    OZN.M18.13950P19.640625-0.359375 
2018-05-25139.75    OZN.M18.13975P19.890625-0.359375 
2018-05-25140    OZN.M18.14000P20.140625-0.35937526
2018-05-25140.25    OZN.M18.14025P20.390625-0.359375 
2018-05-25140.5    OZN.M18.14050P20.640625-0.359375 
2018-05-25140.75    OZN.M18.14075P20.890625-0.359375 
2018-05-25141    OZN.M18.14100P21.140625-0.359375 
2018-05-25141.25    OZN.M18.14125P21.390625-0.359375 
2018-05-25141.5    OZN.M18.14150P21.640625-0.359375 
2018-05-25141.75    OZN.M18.14175P21.890625-0.359375 
2018-05-25142    OZN.M18.14200P22.140625-0.359375 
2018-05-25142.25    OZN.M18.14225P22.390625-0.359375 
2018-05-25142.5    OZN.M18.14250P22.640625-0.359375 
2018-05-25142.75    OZN.M18.14275P22.890625-0.359375 
2018-05-25143    OZN.M18.14300P23.140625-0.359375 
2018-05-25143.25    OZN.M18.14325P23.390625-0.359375 
2018-05-25143.5    OZN.M18.14350P23.640625-0.359375 
2018-05-25143.75    OZN.M18.14375P23.890625-0.359375 
2018-05-25144    OZN.M18.14400P24.140625-0.359375 
2018-05-25144.25    OZN.M18.14425P24.390625-0.359375 
2018-05-25144.5    OZN.M18.14450P24.640625-0.359375 
2018-05-25144.75    OZN.M18.14475P24.890625-0.359375 
2018-05-25145    OZN.M18.14500P25.140625-0.359375 
2018-05-25145.5    OZN.M18.14550P25.640625-0.359375 
2018-05-25146    OZN.M18.14600P26.140625-0.359375 
2018-05-25146.5    OZN.M18.14650P26.640625-0.359375 
2018-05-25147    OZN.M18.14700P27.140625-0.359375 
2018-05-25147.5    OZN.M18.14750P27.640625-0.359375 
2018-05-25148    OZN.M18.14800P28.140625-0.359375 
2018-05-25148.5    OZN.M18.14850P28.640625-0.359375 
2018-05-25149    OZN.M18.14900P29.140625-0.359375 
2018-05-25149.5    OZN.M18.14950P29.640625-0.359375 
2018-05-25150    OZN.M18.15000P30.140625-0.3593751
2018-05-25150.5    OZN.M18.15050P30.640625-0.3593754

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