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
1.14475
0.00000 0.00%
US Dollar
96.132
-0.467 -0.60%
Strong

Options Chain 10 YEAR T-NOTES Sep 2018 (E) (CBOT:ZN.U18.E)

MarketNameOpenHighLowLastChangePctTime
ZN.U18.E10 YEAR T-NOTES Sep 2018 (E)120.31250120.50000120.21875120.25000+0.03125+0.03%set 15:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-2493OZN.U18.9300C27.250000-0.015625     
2018-08-2493.5OZN.U18.9350C26.750000-0.015625     
2018-08-2494OZN.U18.9400C26.250000-0.015625     
2018-08-2494.5OZN.U18.9450C25.750000-0.015625     
2018-08-2495OZN.U18.9500C25.250000-0.015625     
2018-08-2495.5OZN.U18.9550C24.750000-0.015625     
2018-08-2496OZN.U18.9600C24.250000-0.015625     
2018-08-2496.5OZN.U18.9650C23.750000-0.015625     
2018-08-2497OZN.U18.9700C23.250000-0.015625     
2018-08-2497.5OZN.U18.9750C22.750000-0.015625     
2018-08-2498OZN.U18.9800C22.250000-0.015625     
2018-08-2498.5OZN.U18.9850C21.750000-0.015625     
2018-08-2499OZN.U18.9900C21.250000-0.015625     
2018-08-2499.5OZN.U18.9950C20.750000-0.015625     
2018-08-24100OZN.U18.10000C20.250000-0.015625     
2018-08-24100.5OZN.U18.10050C19.750000-0.015625     
2018-08-24101OZN.U18.10100C19.250000-0.015625     
2018-08-24101.5OZN.U18.10150C18.750000-0.015625     
2018-08-24102OZN.U18.10200C18.250000-0.015625     
2018-08-24102.5OZN.U18.10250C17.750000-0.015625     
2018-08-24103OZN.U18.10300C17.250000-0.015625     
2018-08-24103.5OZN.U18.10350C16.750000-0.015625     
2018-08-24104OZN.U18.10400C16.250000-0.015625     
2018-08-24104.5OZN.U18.10450C15.750000-0.015625     
2018-08-24105OZN.U18.10500C15.250000-0.015625     
2018-08-24105.5OZN.U18.10550C14.750000-0.015625     
2018-08-24106OZN.U18.10600C14.250000-0.015625297    
2018-08-24106.5OZN.U18.10650C13.750000-0.015625     
2018-08-24107OZN.U18.10700C13.250000-0.015625     
2018-08-24107.5OZN.U18.10750C12.750000-0.015625     
2018-08-24108OZN.U18.10800C12.250000-0.015625     
2018-08-24108.5OZN.U18.10850C11.750000-0.015625     
2018-08-24109OZN.U18.10900C11.250000-0.015625     
2018-08-24109.5OZN.U18.10950C10.750000-0.015625     
2018-08-24110OZN.U18.11000C10.250000-0.0156251086    
2018-08-24110.5OZN.U18.11050C9.750000-0.0156252    
2018-08-24111OZN.U18.11100C9.250000-0.0156255    
2018-08-24111.5OZN.U18.11150C8.750000-0.0156255    
2018-08-24112OZN.U18.11200C8.250000-0.0156258    
2018-08-24112.5OZN.U18.11250C7.750000-0.01562517    
2018-08-24112.75OZN.U18.11275C7.500000-0.0156251    
2018-08-24113OZN.U18.11300C7.250000-0.01562520    
2018-08-24113.25OZN.U18.11325C7.000000-0.0156251    
2018-08-24113.5OZN.U18.11350C6.750000-0.0156256    
2018-08-24113.75OZN.U18.11375C6.500000-0.01562510    
2018-08-24114OZN.U18.11400C6.250000-0.01562558    
2018-08-24114.25OZN.U18.11425C6.000000-0.01562522    
2018-08-24114.5OZN.U18.11450C5.750000-0.015625454    
2018-08-24114.75OZN.U18.11475C5.500000-0.01562530    
2018-08-24115OZN.U18.11500C5.250000-0.015625403    
2018-08-24115.25OZN.U18.11525C5.000000-0.01562551    
2018-08-24115.5OZN.U18.11550C4.750000-0.01562554    
2018-08-24115.75OZN.U18.11575C4.500000-0.01562580    
2018-08-24116OZN.U18.11600C4.250000-0.015625318    
2018-08-24116.25OZN.U18.11625C4.000000-0.01562531    
2018-08-24116.5OZN.U18.11650C3.750000-0.01562558    
2018-08-24116.75OZN.U18.11675C3.500000-0.01562546    
2018-08-24117OZN.U18.11700C3.250000-0.0156254159    
2018-08-24117.25OZN.U18.11725C3.000000-0.01562560    
2018-08-24117.5OZN.U18.11750C2.750000-0.0156252750    
2018-08-24117.75OZN.U18.11775C2.500000-0.01562538    
2018-08-24118OZN.U18.11800C2.250000-0.01562515206    
2018-08-24118.25OZN.U18.11825C2.000000-0.015625123    
2018-08-24118.5OZN.U18.11850C1.750000-0.01562518529    
2018-08-24118.75OZN.U18.11875C1.500000+0.046875195    
2018-08-24119OZN.U18.11900C1.265625-0.01562523834OZN.U18.11900P0.0156250.000000130599
2018-08-24119.25OZN.U18.11925C1.015625-0.01562519036OZN.U18.11925P0.0156250.00000033143
2018-08-24119.5OZN.U18.11950C0.7812500.00000051686OZN.U18.11950P0.031250-0.01562573290
2018-08-24119.75OZN.U18.11975C0.5625000.00000012512OZN.U18.11975P0.062500-0.03125041351
2018-08-24120OZN.U18.12000C0.3593750.000000115260OZN.U18.12000P0.109375-0.03125061386
2018-08-24120.25OZN.U18.12025C0.218750-0.01562532928OZN.U18.12025P0.218750-0.06250024291
2018-08-24120.5OZN.U18.12050C0.1250000.00000095821OZN.U18.12050P0.3750000.00000018793
2018-08-24120.75OZN.U18.12075C0.0781250.00000017862OZN.U18.12075P0.578125-0.0468751420
2018-08-24121OZN.U18.12100C0.0468750.000000136617OZN.U18.12100P0.796875+0.0156256730
2018-08-24121.25OZN.U18.12125C0.031250+0.01562515549OZN.U18.12125P1.031250+0.015625366
2018-08-24121.5OZN.U18.12150C0.0156250.00000076178OZN.U18.12150P1.2656250.000000938
2018-08-24121.75OZN.U18.12175C0.015625-0.01562518689OZN.U18.12175P1.5156250.000000200
2018-08-24122OZN.U18.12200C0.0156250.000000118767OZN.U18.12200P1.765625+0.0156257141
2018-08-24122.25OZN.U18.12225C0.0156250.0000008284OZN.U18.12225P2.015625-0.015625170
2018-08-24122.5OZN.U18.12250C0.0156250.00000035618OZN.U18.12250P2.265625+0.0156251109
2018-08-24122.75OZN.U18.12275C0.0156250.00000015564OZN.U18.12275P2.515625+0.01562577
2018-08-24123    OZN.U18.12300P2.7500000.000000155
2018-08-24123.25    OZN.U18.12325P3.000000+0.01562586
2018-08-24123.5    OZN.U18.12350P3.250000-0.046875485
2018-08-24123.75    OZN.U18.12375P3.500000-0.046875117
2018-08-24124    OZN.U18.12400P3.750000+0.015625271
2018-08-24124.25    OZN.U18.12425P4.000000+0.01562532
2018-08-24124.5    OZN.U18.12450P4.250000+0.0156251048
2018-08-24124.75    OZN.U18.12475P4.500000+0.01562523
2018-08-24125    OZN.U18.12500P4.750000+0.015625788
2018-08-24125.25    OZN.U18.12525P5.000000+0.01562531
2018-08-24125.5    OZN.U18.12550P5.250000+0.015625109
2018-08-24125.75    OZN.U18.12575P5.500000+0.0156258
2018-08-24126    OZN.U18.12600P5.750000+0.01562526
2018-08-24126.25    OZN.U18.12625P6.000000+0.01562522
2018-08-24126.5    OZN.U18.12650P6.250000+0.015625599
2018-08-24126.75    OZN.U18.12675P6.500000+0.0156251
2018-08-24127    OZN.U18.12700P6.750000+0.0156254
2018-08-24127.5    OZN.U18.12750P7.250000+0.015625207
2018-08-24127.75    OZN.U18.12775P7.500000+0.0156251
2018-08-24128    OZN.U18.12800P7.750000+0.01562519
2018-08-24128.5    OZN.U18.12850P8.250000+0.0156255
2018-08-24129    OZN.U18.12900P8.750000+0.0156257
2018-08-24129.5    OZN.U18.12950P9.250000+0.01562539
2018-08-24130    OZN.U18.13000P9.750000+0.0156256
2018-08-24130.5    OZN.U18.13050P10.250000+0.0156255
2018-08-24131    OZN.U18.13100P10.750000+0.0156252
2018-08-24131.5    OZN.U18.13150P11.250000+0.015625 
2018-08-24132    OZN.U18.13200P11.750000+0.015625 
2018-08-24132.5    OZN.U18.13250P12.250000+0.015625 
2018-08-24133    OZN.U18.13300P12.750000+0.015625 
2018-08-24133.5    OZN.U18.13350P13.250000+0.015625 
2018-08-24134    OZN.U18.13400P13.750000+0.015625 
2018-08-24134.5    OZN.U18.13450P14.250000+0.015625 
2018-08-24135    OZN.U18.13500P14.750000+0.015625 
2018-08-24135.5    OZN.U18.13550P15.250000+0.015625 
2018-08-24136    OZN.U18.13600P15.750000+0.015625 
2018-08-24136.5    OZN.U18.13650P16.250000+0.015625 
2018-08-24137    OZN.U18.13700P16.750000+0.015625 
2018-08-24137.5    OZN.U18.13750P17.250000+0.015625 
2018-08-24138    OZN.U18.13800P17.750000+0.015625 
2018-08-24138.5    OZN.U18.13850P18.250000+0.015625 
2018-08-24139    OZN.U18.13900P18.750000+0.015625 
2018-08-24139.5    OZN.U18.13950P19.250000+0.015625 
2018-08-24140    OZN.U18.14000P19.750000+0.015625 
2018-08-24140.5    OZN.U18.14050P20.250000+0.015625 
2018-08-24141    OZN.U18.14100P20.750000+0.015625 
2018-08-24141.5    OZN.U18.14150P21.250000+0.015625 
2018-08-24142    OZN.U18.14200P21.750000+0.015625 
2018-08-24142.5    OZN.U18.14250P22.250000+0.015625 
2018-08-24143    OZN.U18.14300P22.750000+0.015625 
2018-08-24143.5    OZN.U18.14350P23.250000+0.015625 
2018-08-24144    OZN.U18.14400P23.750000+0.015625 
2018-08-24144.5    OZN.U18.14450P24.250000+0.015625 
2018-08-24145    OZN.U18.14500P24.750000+0.015625 
2018-08-24145.5    OZN.U18.14550P25.250000+0.015625 
2018-08-24146    OZN.U18.14600P25.750000+0.015625 
2018-08-24146.5    OZN.U18.14650P26.250000+0.015625 
2018-08-24147    OZN.U18.14700P26.750000+0.015625 
2018-08-24147.5    OZN.U18.14750P27.250000+0.015625 
2018-08-24148    OZN.U18.14800P27.750000+0.015625 
2018-08-24148.5    OZN.U18.14850P28.250000+0.015625 

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