S&P 500
2778.65
+9.87 +0.36%
Dow Indu
25504.45
+125.00 +0.49%
Nasdaq
7485.20
+0.06 0.00%
Crude Oil
69.44
+0.73 +1.06%
Gold
1226.59
-0.41 -0.03%
Euro
1.151340
+0.005485 +0.48%
US Dollar
95.688
-0.297 -0.31%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZN.U18.E10 YEAR T-NOTES Sep 2018 (E)118.953125119.000000118.765625118.859375-0.125000-0.11%set 13:02add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-2493OZN.U18.9300C27.515625-0.078125     
2018-08-2493.5OZN.U18.9350C27.015625-0.078125     
2018-08-2494OZN.U18.9400C26.515625-0.078125     
2018-08-2494.5OZN.U18.9450C26.015625-0.078125     
2018-08-2495OZN.U18.9500C25.515625-0.0781251    
2018-08-2495.5OZN.U18.9550C25.015625-0.078125     
2018-08-2496OZN.U18.9600C24.515625-0.078125     
2018-08-2496.5OZN.U18.9650C24.015625-0.078125     
2018-08-2497OZN.U18.9700C23.515625-0.078125     
2018-08-2497.5OZN.U18.9750C23.015625-0.078125     
2018-08-2498OZN.U18.9800C22.515625-0.078125     
2018-08-2498.5OZN.U18.9850C22.015625-0.078125     
2018-08-2499OZN.U18.9900C21.515625-0.078125     
2018-08-2499.5OZN.U18.9950C21.015625-0.078125     
2018-08-24100OZN.U18.10000C20.515625-0.078125     
2018-08-24100.5OZN.U18.10050C20.015625-0.078125     
2018-08-24101OZN.U18.10100C19.515625-0.078125     
2018-08-24101.5OZN.U18.10150C19.015625-0.078125     
2018-08-24102OZN.U18.10200C18.515625-0.078125     
2018-08-24102.5OZN.U18.10250C18.015625-0.078125     
2018-08-24103OZN.U18.10300C17.515625-0.078125     
2018-08-24103.5OZN.U18.10350C17.015625-0.078125     
2018-08-24104OZN.U18.10400C16.515625-0.078125     
2018-08-24104.5OZN.U18.10450C16.015625-0.078125     
2018-08-24105OZN.U18.10500C15.515625-0.078125     
2018-08-24105.5OZN.U18.10550C15.015625-0.078125     
2018-08-24106OZN.U18.10600C14.515625-0.078125177    
2018-08-24106.5OZN.U18.10650C14.015625-0.078125     
2018-08-24107OZN.U18.10700C13.515625-0.078125     
2018-08-24107.5OZN.U18.10750C13.015625-0.078125     
2018-08-24108OZN.U18.10800C12.515625-0.078125     
2018-08-24108.5OZN.U18.10850C12.015625-0.078125     
2018-08-24109OZN.U18.10900C11.515625-0.078125     
2018-08-24109.5OZN.U18.10950C11.015625-0.078125     
2018-08-24110OZN.U18.11000C10.515625-0.0781251086    
2018-08-24110.5OZN.U18.11050C10.015625-0.0781252    
2018-08-24111OZN.U18.11100C9.515625-0.0781255    
2018-08-24111.5OZN.U18.11150C9.015625-0.0781255    
2018-08-24112OZN.U18.11200C8.515625-0.0781258    
2018-08-24112.5OZN.U18.11250C8.015625-0.07812517    
2018-08-24112.75OZN.U18.11275C7.765625-0.0781251    
2018-08-24113OZN.U18.11300C7.515625-0.07812520    
2018-08-24113.25OZN.U18.11325C7.265625-0.0781251    
2018-08-24113.5OZN.U18.11350C7.015625-0.0781256    
2018-08-24113.75OZN.U18.11375C6.765625-0.07812510    
2018-08-24114OZN.U18.11400C6.515625-0.07812560    
2018-08-24114.25OZN.U18.11425C6.265625-0.07812522    
2018-08-24114.5OZN.U18.11450C6.015625-0.078125454    
2018-08-24114.75OZN.U18.11475C5.765625-0.07812530    
2018-08-24115OZN.U18.11500C5.515625-0.078125403    
2018-08-24115.25OZN.U18.11525C5.265625-0.07812551    
2018-08-24115.5OZN.U18.11550C5.015625-0.07812554    
2018-08-24115.75OZN.U18.11575C4.765625-0.07812580    
2018-08-24116OZN.U18.11600C4.515625-0.078125318    
2018-08-24116.25OZN.U18.11625C4.265625-0.07812531    
2018-08-24116.5OZN.U18.11650C4.015625-0.07812558    
2018-08-24116.75OZN.U18.11675C3.765625-0.07812546    
2018-08-24117OZN.U18.11700C3.515625-0.0781254159    
2018-08-24117.25OZN.U18.11725C3.265625-0.07812560    
2018-08-24117.5OZN.U18.11750C3.015625-0.0781252750    
2018-08-24117.75OZN.U18.11775C2.765625-0.07812546    
2018-08-24118OZN.U18.11800C2.515625-0.07812515209    
2018-08-24118.25OZN.U18.11825C2.265625-0.078125135    
2018-08-24118.5OZN.U18.11850C2.015625-0.07812518581    
2018-08-24118.75OZN.U18.11875C1.765625-0.078125228    
2018-08-24119OZN.U18.11900C1.515625-0.07812523760    
2018-08-24119.25OZN.U18.11925C1.265625-0.07812519036    
2018-08-24119.5OZN.U18.11950C1.015625-0.07812550050    
2018-08-24119.75OZN.U18.11975C0.765625-0.07812513144    
2018-08-24120OZN.U18.12000C0.515625-0.078125117904    
2018-08-24120.25OZN.U18.12025C0.265625-0.09375035318    
2018-08-24120.5OZN.U18.12050C0.015625-0.04687579141    
2018-08-24120.75    OZN.U18.12075P0.234375+0.0312502327
2018-08-24121    OZN.U18.12100P0.484375-0.0468756514
2018-08-24121.25    OZN.U18.12125P0.734375+0.078125416
2018-08-24121.5    OZN.U18.12150P0.984375+0.078125946
2018-08-24121.75    OZN.U18.12175P1.234375+0.078125266
2018-08-24122    OZN.U18.12200P1.484375+0.0781257140
2018-08-24122.25    OZN.U18.12225P1.734375+0.078125205
2018-08-24122.5    OZN.U18.12250P1.984375+0.0781251109
2018-08-24122.75    OZN.U18.12275P2.234375+0.07812583
2018-08-24123    OZN.U18.12300P2.484375+0.078125167
2018-08-24123.25    OZN.U18.12325P2.734375+0.078125100
2018-08-24123.5    OZN.U18.12350P2.984375+0.078125515
2018-08-24123.75    OZN.U18.12375P3.234375+0.078125151
2018-08-24124    OZN.U18.12400P3.484375+0.078125354
2018-08-24124.25    OZN.U18.12425P3.734375+0.07812551
2018-08-24124.5    OZN.U18.12450P3.984375+0.0781251048
2018-08-24124.75    OZN.U18.12475P4.234375+0.07812523
2018-08-24125    OZN.U18.12500P4.484375+0.078125788
2018-08-24125.25    OZN.U18.12525P4.734375+0.07812531
2018-08-24125.5    OZN.U18.12550P4.984375+0.078125108
2018-08-24125.75    OZN.U18.12575P5.234375+0.07812518
2018-08-24126    OZN.U18.12600P5.484375+0.07812526
2018-08-24126.25    OZN.U18.12625P5.734375+0.07812522
2018-08-24126.5    OZN.U18.12650P5.984375+0.078125599
2018-08-24126.75    OZN.U18.12675P6.234375+0.0781251
2018-08-24127    OZN.U18.12700P6.484375+0.0781254
2018-08-24127.5    OZN.U18.12750P6.984375+0.078125207
2018-08-24127.75    OZN.U18.12775P7.234375+0.0781251
2018-08-24128    OZN.U18.12800P7.484375+0.07812519
2018-08-24128.5    OZN.U18.12850P7.984375+0.0781255
2018-08-24129    OZN.U18.12900P8.484375+0.0781257
2018-08-24129.5    OZN.U18.12950P8.984375+0.07812539
2018-08-24130    OZN.U18.13000P9.484375+0.0781256
2018-08-24130.5    OZN.U18.13050P9.984375+0.0781255
2018-08-24131    OZN.U18.13100P10.484375+0.0781252
2018-08-24131.5    OZN.U18.13150P10.984375+0.078125 
2018-08-24132    OZN.U18.13200P11.484375+0.078125 
2018-08-24132.5    OZN.U18.13250P11.984375+0.078125 
2018-08-24133    OZN.U18.13300P12.484375+0.078125 
2018-08-24133.5    OZN.U18.13350P12.984375+0.078125 
2018-08-24134    OZN.U18.13400P13.484375+0.078125 
2018-08-24134.5    OZN.U18.13450P13.984375+0.078125 
2018-08-24135    OZN.U18.13500P14.484375+0.078125 
2018-08-24135.5    OZN.U18.13550P14.984375+0.078125 
2018-08-24136    OZN.U18.13600P15.484375+0.078125 
2018-08-24136.5    OZN.U18.13650P15.984375+0.078125 
2018-08-24137    OZN.U18.13700P16.484375+0.078125 
2018-08-24137.5    OZN.U18.13750P16.984375+0.078125 
2018-08-24138    OZN.U18.13800P17.484375+0.078125 
2018-08-24138.5    OZN.U18.13850P17.984375+0.078125 
2018-08-24139    OZN.U18.13900P18.484375+0.078125 
2018-08-24139.5    OZN.U18.13950P18.984375+0.078125 
2018-08-24140    OZN.U18.14000P19.484375+0.078125 
2018-08-24140.5    OZN.U18.14050P19.984375+0.078125 
2018-08-24141    OZN.U18.14100P20.484375+0.078125 
2018-08-24141.5    OZN.U18.14150P20.984375+0.078125 
2018-08-24142    OZN.U18.14200P21.484375+0.078125 
2018-08-24142.5    OZN.U18.14250P21.984375+0.078125 
2018-08-24143    OZN.U18.14300P22.484375+0.078125 
2018-08-24143.5    OZN.U18.14350P22.984375+0.078125 
2018-08-24144    OZN.U18.14400P23.484375+0.078125 
2018-08-24144.5    OZN.U18.14450P23.984375+0.078125 
2018-08-24145    OZN.U18.14500P24.484375+0.078125 
2018-08-24145.5    OZN.U18.14550P24.984375+0.078125 
2018-08-24146    OZN.U18.14600P25.484375+0.078125 
2018-08-24146.5    OZN.U18.14650P25.984375+0.078125 
2018-08-24147    OZN.U18.14700P26.484375+0.078125 
2018-08-24147.5    OZN.U18.14750P26.984375+0.078125 
2018-08-24148    OZN.U18.14800P27.484375+0.078125 
2018-08-24148.5    OZN.U18.14850P27.984375+0.078125 

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