S&P 500
2759.88
+10.12 +0.37%
Dow Indu
24602.92
+141.22 +0.58%
Nasdaq
7697.35
-15.60 -0.20%
Crude Oil
67.96
+2.42 +3.68%
Gold
1269.040
+1.160 +0.09%
Euro
1.164565
+0.003590 +0.31%
US Dollar
94.707
-0.155 -0.16%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZN.U18.E10 YEAR T-NOTES Sep 2018 (E)119.843750119.906250119.640625119.8593750.0000000.00%11:12add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-2493OZN.U18.9300C26.859375+0.250000     
2018-08-2493.5OZN.U18.9350C26.359375+0.250000     
2018-08-2494OZN.U18.9400C25.859375+0.250000     
2018-08-2494.5OZN.U18.9450C25.359375+0.250000     
2018-08-2495OZN.U18.9500C24.859375+0.250000     
2018-08-2495.5OZN.U18.9550C24.359375+0.250000     
2018-08-2496OZN.U18.9600C23.859375+0.250000     
2018-08-2496.5OZN.U18.9650C23.359375+0.250000     
2018-08-2497OZN.U18.9700C22.859375+0.250000     
2018-08-2497.5OZN.U18.9750C22.359375+0.250000     
2018-08-2498OZN.U18.9800C21.859375+0.250000     
2018-08-2498.5OZN.U18.9850C21.359375+0.250000     
2018-08-2499OZN.U18.9900C20.859375+0.250000     
2018-08-2499.5OZN.U18.9950C20.359375+0.250000     
2018-08-24100OZN.U18.10000C19.859375+0.250000     
2018-08-24100.5OZN.U18.10050C19.359375+0.250000     
2018-08-24101OZN.U18.10100C18.859375+0.250000     
2018-08-24101.5OZN.U18.10150C18.359375+0.250000     
2018-08-24102OZN.U18.10200C17.859375+0.250000     
2018-08-24102.5OZN.U18.10250C17.359375+0.250000     
2018-08-24103OZN.U18.10300C16.859375+0.250000     
2018-08-24103.5OZN.U18.10350C16.359375+0.250000     
2018-08-24104OZN.U18.10400C15.859375+0.250000     
2018-08-24104.5OZN.U18.10450C15.359375+0.250000     
2018-08-24105OZN.U18.10500C14.859375+0.250000     
2018-08-24105.5OZN.U18.10550C14.359375+0.250000     
2018-08-24106OZN.U18.10600C13.859375+0.250000297    
2018-08-24106.5OZN.U18.10650C13.359375+0.250000     
2018-08-24107OZN.U18.10700C12.859375+0.250000     
2018-08-24107.5OZN.U18.10750C12.359375+0.250000     
2018-08-24108OZN.U18.10800C11.859375+0.250000     
2018-08-24108.5OZN.U18.10850C11.359375+0.250000     
2018-08-24109OZN.U18.10900C10.859375+0.250000     
2018-08-24109.5OZN.U18.10950C10.359375+0.250000     
2018-08-24110OZN.U18.11000C9.859375+0.250000     
2018-08-24110.5OZN.U18.11050C9.359375+0.2500002    
2018-08-24111OZN.U18.11100C8.859375+0.2500005    
2018-08-24111.5OZN.U18.11150C8.359375+0.25000018OZN.U18.11150P0.0156250.0000002179
2018-08-24112OZN.U18.11200C7.859375+0.25000018OZN.U18.11200P0.0156250.00000010649
2018-08-24112.5OZN.U18.11250C7.359375+0.25000081OZN.U18.11250P0.0156250.0000002389
2018-08-24113OZN.U18.11300C6.859375+0.250000664OZN.U18.11300P0.0156250.0000001349
2018-08-24113.5OZN.U18.11350C6.359375+0.250000187OZN.U18.11350P0.0156250.00000011320
2018-08-24114OZN.U18.11400C5.875000+0.25000084OZN.U18.11400P0.0312500.00000013117
2018-08-24114.5OZN.U18.11450C5.375000+0.250000455OZN.U18.11450P0.0312500.0000002306
2018-08-24115OZN.U18.11500C4.875000+0.250000699OZN.U18.11500P0.0312500.00000011409
2018-08-24115.5OZN.U18.11550C4.375000+0.2343758OZN.U18.11550P0.031250-0.0156257075
2018-08-24116OZN.U18.11600C3.890625+0.250000310OZN.U18.11600P0.0468750.00000021384
2018-08-24116.5OZN.U18.11650C3.406250+0.23437530OZN.U18.11650P0.0625000.00000032090
2018-08-24117OZN.U18.11700C2.796875-0.1562503826OZN.U18.11700P0.0937500.00000055961
2018-08-24117.5OZN.U18.11750C2.312500-0.1718752678OZN.U18.11750P0.109375-0.01562562700
2018-08-24118OZN.U18.11800C1.937500-0.10937515536OZN.U18.11800P0.203125+0.01562555570
2018-08-24118.5OZN.U18.11850C1.515625-0.12500017897OZN.U18.11850P0.296875+0.01562550204
2018-08-24119OZN.U18.11900C1.140625-0.14062524236OZN.U18.11900P0.4218750.00000037356
2018-08-24119.5OZN.U18.11950C0.906250-0.06250042175OZN.U18.11950P0.625000+0.01562538067
2018-08-24120OZN.U18.12000C0.7031250.000000126534OZN.U18.12000P0.828125-0.01562514984
2018-08-24120.5OZN.U18.12050C0.500000-0.015625101540OZN.U18.12050P1.156250-0.15625010396
2018-08-24121OZN.U18.12100C0.328125-0.03125083005OZN.U18.12100P1.500000-0.1718756919
2018-08-24121.5OZN.U18.12150C0.218750-0.03125044506OZN.U18.12150P1.890625-0.203125398
2018-08-24122OZN.U18.12200C0.1718750.000000120280OZN.U18.12200P2.312500-0.2187505401
2018-08-24122.5OZN.U18.12250C0.125000+0.03125025429OZN.U18.12250P2.765625-0.21875051
2018-08-24123OZN.U18.12300C0.078125-0.01562524276OZN.U18.12300P3.234375-0.21875041
2018-08-24123.5OZN.U18.12350C0.078125+0.0156257676OZN.U18.12350P3.703125-0.23437582
2018-08-24124OZN.U18.12400C0.062500+0.0156259207OZN.U18.12400P4.187500-0.2343758
2018-08-24124.5OZN.U18.12450C0.046875+0.01562515100OZN.U18.12450P4.671875-0.234375964
2018-08-24125OZN.U18.12500C0.046875+0.01562517553OZN.U18.12500P5.187500+0.0156251194
2018-08-24125.5OZN.U18.12550C0.0312500.0000004611OZN.U18.12550P5.656250-0.250000115
2018-08-24126OZN.U18.12600C0.0312500.0000003031OZN.U18.12600P6.250000+0.09375058
2018-08-24126.5OZN.U18.12650C0.0312500.00000010551OZN.U18.12650P6.671875+0.0156251597
2018-08-24127OZN.U18.12700C0.031250+0.0156256262OZN.U18.12700P7.156250-0.23437532
2018-08-24127.5OZN.U18.12750C0.031250+0.0156255530OZN.U18.12750P7.656250-0.234375206
2018-08-24128OZN.U18.12800C0.0156250.0000001050OZN.U18.12800P8.140625-0.25000015
2018-08-24128.5OZN.U18.12850C0.0156250.0000005421OZN.U18.12850P8.640625-0.25000013
2018-08-24129OZN.U18.12900C0.0156250.0000001959OZN.U18.12900P9.140625-0.2500007
2018-08-24129.5OZN.U18.12950C0.0156250.0000001433OZN.U18.12950P9.640625-0.25000012
2018-08-24130OZN.U18.13000C0.0156250.0000001068OZN.U18.13000P10.140625-0.2500006
2018-08-24130.5OZN.U18.13050C0.0156250.000000215OZN.U18.13050P10.640625-0.2500005
2018-08-24131    OZN.U18.13100P11.140625-0.2500002
2018-08-24131.5    OZN.U18.13150P11.640625-0.250000 
2018-08-24132    OZN.U18.13200P12.140625-0.250000 
2018-08-24132.5    OZN.U18.13250P12.640625-0.250000 
2018-08-24133    OZN.U18.13300P13.140625-0.250000 
2018-08-24133.5    OZN.U18.13350P13.640625-0.250000 
2018-08-24134    OZN.U18.13400P14.140625-0.250000 
2018-08-24134.5    OZN.U18.13450P14.640625-0.250000 
2018-08-24135    OZN.U18.13500P15.140625-0.250000 
2018-08-24135.5    OZN.U18.13550P15.640625-0.250000 
2018-08-24136    OZN.U18.13600P16.140625-0.250000 
2018-08-24136.5    OZN.U18.13650P16.640625-0.250000 
2018-08-24137    OZN.U18.13700P17.140625-0.250000 
2018-08-24137.5    OZN.U18.13750P17.640625-0.250000 
2018-08-24138    OZN.U18.13800P18.140625-0.250000 
2018-08-24138.5    OZN.U18.13850P18.640625-0.250000 
2018-08-24139    OZN.U18.13900P19.140625-0.250000 
2018-08-24139.5    OZN.U18.13950P19.640625-0.250000 
2018-08-24140    OZN.U18.14000P20.140625-0.250000 
2018-08-24140.5    OZN.U18.14050P20.640625-0.250000 
2018-08-24141    OZN.U18.14100P21.140625-0.250000 
2018-08-24141.5    OZN.U18.14150P21.640625-0.250000 
2018-08-24142    OZN.U18.14200P22.140625-0.250000 
2018-08-24142.5    OZN.U18.14250P22.640625-0.250000 
2018-08-24143    OZN.U18.14300P23.140625-0.250000 
2018-08-24143.5    OZN.U18.14350P23.640625-0.250000 
2018-08-24144    OZN.U18.14400P24.140625-0.250000 
2018-08-24144.5    OZN.U18.14450P24.640625-0.250000 
2018-08-24145    OZN.U18.14500P25.140625-0.250000 
2018-08-24145.5    OZN.U18.14550P25.640625-0.250000 
2018-08-24146    OZN.U18.14600P26.140625-0.250000 
2018-08-24146.5    OZN.U18.14650P26.640625-0.250000 
2018-08-24147    OZN.U18.14700P27.140625-0.250000 
2018-08-24147.5    OZN.U18.14750P27.640625-0.250000 
2018-08-24148    OZN.U18.14800P28.140625-0.250000 
2018-08-24148.5    OZN.U18.14850P28.640625-0.250000 

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