S&P 500
2599.03
+16.89 +0.65%
Dow Indu
23590.83
+160.50 +0.69%
Nasdaq
6861.76
+71.05 +1.05%
Crude Oil
56.96
+0.54 +0.96%
Gold
1280.255
+0.250 +0.02%
Euro
1.173980
+0.000245 +0.02%
US Dollar
93.994
-0.063 -0.07%
Strong

Options Chain 10 YEAR T-NOTES Dec 2017 (E) (CBOT:ZN.Z17.E)

MarketNameOpenHighLowLastChangePctTime
ZN.Z17.E10 YEAR T-NOTES Dec 2017 (E)124.703125124.921875124.593750124.703125+0.015625+0.01%16:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-2499OZN.Z17.9900C25.68750.0000     
2017-11-2499.5OZN.Z17.9950C25.18750.0000     
2017-11-2499.75OZN.Z17.9975C24.93750.0000     
2017-11-24100OZN.Z17.10000C24.68750.0000     
2017-11-24100.25OZN.Z17.10025C24.43750.0000     
2017-11-24100.5OZN.Z17.10050C24.18750.0000     
2017-11-24100.75OZN.Z17.10075C23.93750.0000     
2017-11-24101OZN.Z17.10100C23.68750.0000     
2017-11-24101.25OZN.Z17.10125C23.43750.0000     
2017-11-24101.5OZN.Z17.10150C23.18750.0000     
2017-11-24101.75OZN.Z17.10175C22.93750.0000     
2017-11-24102OZN.Z17.10200C22.68750.0000     
2017-11-24102.25OZN.Z17.10225C22.43750.0000     
2017-11-24102.5OZN.Z17.10250C22.18750.0000     
2017-11-24102.75OZN.Z17.10275C21.93750.0000     
2017-11-24103OZN.Z17.10300C21.68750.0000     
2017-11-24103.25OZN.Z17.10325C21.43750.0000     
2017-11-24103.5OZN.Z17.10350C21.18750.0000     
2017-11-24103.75OZN.Z17.10375C20.93750.0000     
2017-11-24104OZN.Z17.10400C20.68750.0000     
2017-11-24104.25OZN.Z17.10425C20.43750.0000     
2017-11-24104.5OZN.Z17.10450C20.18750.0000     
2017-11-24104.75OZN.Z17.10475C19.93750.0000     
2017-11-24105OZN.Z17.10500C19.68750.0000     
2017-11-24105.25OZN.Z17.10525C19.43750.0000     
2017-11-24105.5OZN.Z17.10550C19.18750.0000     
2017-11-24105.75OZN.Z17.10575C18.93750.0000     
2017-11-24106OZN.Z17.10600C18.68750.0000     
2017-11-24106.25OZN.Z17.10625C18.43750.0000     
2017-11-24106.5OZN.Z17.10650C18.18750.0000     
2017-11-24106.75OZN.Z17.10675C17.93750.0000     
2017-11-24107OZN.Z17.10700C17.68750.0000     
2017-11-24107.25OZN.Z17.10725C17.43750.0000     
2017-11-24107.5OZN.Z17.10750C17.18750.0000     
2017-11-24107.75OZN.Z17.10775C16.93750.0000     
2017-11-24108OZN.Z17.10800C16.68750.0000     
2017-11-24108.25OZN.Z17.10825C16.43750.0000     
2017-11-24108.5OZN.Z17.10850C16.18750.0000     
2017-11-24108.75OZN.Z17.10875C15.93750.0000     
2017-11-24109OZN.Z17.10900C15.68750.0000     
2017-11-24109.25OZN.Z17.10925C15.43750.0000     
2017-11-24109.5OZN.Z17.10950C15.18750.0000     
2017-11-24109.75OZN.Z17.10975C14.93750.0000     
2017-11-24110OZN.Z17.11000C14.68750.0000     
2017-11-24110.25OZN.Z17.11025C14.43750.0000     
2017-11-24110.5OZN.Z17.11050C14.18750.0000     
2017-11-24110.75OZN.Z17.11075C13.93750.0000     
2017-11-24111OZN.Z17.11100C13.68750.0000     
2017-11-24111.25OZN.Z17.11125C13.43750.0000     
2017-11-24111.5OZN.Z17.11150C13.18750.0000     
2017-11-24111.75OZN.Z17.11175C12.93750.0000     
2017-11-24112OZN.Z17.11200C12.68750.0000     
2017-11-24112.25OZN.Z17.11225C12.43750.0000     
2017-11-24112.5OZN.Z17.11250C12.18750.0000     
2017-11-24112.75OZN.Z17.11275C11.93750.0000     
2017-11-24113OZN.Z17.11300C11.68750.0000     
2017-11-24113.25OZN.Z17.11325C11.43750.0000     
2017-11-24113.5OZN.Z17.11350C11.18750.0000     
2017-11-24113.75OZN.Z17.11375C10.93750.0000     
2017-11-24114OZN.Z17.11400C10.68750.0000401    
2017-11-24114.25OZN.Z17.11425C10.43750.0000     
2017-11-24114.5OZN.Z17.11450C10.18750.0000     
2017-11-24114.75OZN.Z17.11475C9.93750.0000     
2017-11-24115OZN.Z17.11500C9.68750.0000369    
2017-11-24115.25OZN.Z17.11525C9.43750.0000     
2017-11-24115.5OZN.Z17.11550C9.18750.0000202    
2017-11-24115.75OZN.Z17.11575C8.93750.0000     
2017-11-24116OZN.Z17.11600C8.68750.0000     
2017-11-24116.25OZN.Z17.11625C8.43750.0000     
2017-11-24116.5OZN.Z17.11650C8.18750.000073    
2017-11-24116.75OZN.Z17.11675C7.93750.0000     
2017-11-24117OZN.Z17.11700C7.68750.000069    
2017-11-24117.25OZN.Z17.11725C7.43750.0000     
2017-11-24117.5OZN.Z17.11750C7.18750.000089    
2017-11-24117.75OZN.Z17.11775C6.93750.0000     
2017-11-24118OZN.Z17.11800C6.68750.000075    
2017-11-24118.25OZN.Z17.11825C6.43750.00001    
2017-11-24118.5OZN.Z17.11850C6.18750.00004    
2017-11-24118.75OZN.Z17.11875C5.93750.0000     
2017-11-24119OZN.Z17.11900C5.68750.00001837    
2017-11-24119.25OZN.Z17.11925C5.43750.00001    
2017-11-24119.5OZN.Z17.11950C5.18750.0000     
2017-11-24119.75OZN.Z17.11975C4.93750.0000     
2017-11-24120OZN.Z17.12000C4.68750.000010    
2017-11-24120.25OZN.Z17.12025C4.43750.0000400    
2017-11-24120.5OZN.Z17.12050C4.18750.00003676    
2017-11-24120.75OZN.Z17.12075C3.93750.0000     
2017-11-24121OZN.Z17.12100C3.68750.00004    
2017-11-24121.25OZN.Z17.12125C3.43750.0000     
2017-11-24121.5OZN.Z17.12150C3.18750.000013    
2017-11-24121.75OZN.Z17.12175C2.93750.0000     
2017-11-24122OZN.Z17.12200C2.68750.00003557    
2017-11-24122.25OZN.Z17.12225C2.43750.0000     
2017-11-24122.5OZN.Z17.12250C2.18750.000054    
2017-11-24122.75OZN.Z17.12275C1.93750.00002    
2017-11-24123OZN.Z17.12300C1.68750.00005926    
2017-11-24123.25OZN.Z17.12325C1.43750.000010    
2017-11-24123.5OZN.Z17.12350C1.18750.0000991    
2017-11-24123.75OZN.Z17.12375C0.937500-0.0156255    
2017-11-24124OZN.Z17.12400C0.687500-0.0156252891    
2017-11-24124.25OZN.Z17.12425C0.453125-0.015625242OZN.Z17.12425P0.015625-0.01562529814
2017-11-24124.5OZN.Z17.12450C0.234375-0.04687539104OZN.Z17.12450P0.046875-0.046875148129
2017-11-24124.75OZN.Z17.12475C0.109375-0.04687513427OZN.Z17.12475P0.171875-0.04687531203
2017-11-24125OZN.Z17.12500C0.046875-0.01562550967OZN.Z17.12500P0.359375-0.01562576865
2017-11-24125.25OZN.Z17.12525C0.015625-0.01562529720OZN.Z17.12525P0.578125-0.01562513976
2017-11-24125.5OZN.Z17.12550C0.0156250.000000124692OZN.Z17.12550P0.8281250.00000047687
2017-11-24125.75    OZN.Z17.12575P1.062500-0.015625896
2017-11-24126    OZN.Z17.12600P1.3125000.00000031291
2017-11-24126.25    OZN.Z17.12625P1.5625000.0000002
2017-11-24126.5    OZN.Z17.12650P1.8125000.00000019643
2017-11-24126.75    OZN.Z17.12675P2.0625000.0000001
2017-11-24127    OZN.Z17.12700P2.3125000.00000020613
2017-11-24127.25    OZN.Z17.12725P2.5625000.0000001
2017-11-24127.5    OZN.Z17.12750P2.8125000.00000011813
2017-11-24127.75    OZN.Z17.12775P3.0625000.000000 
2017-11-24128    OZN.Z17.12800P3.3125000.00000010192
2017-11-24128.25    OZN.Z17.12825P3.5625000.0000001
2017-11-24128.5    OZN.Z17.12850P3.8125000.0000003931
2017-11-24128.75    OZN.Z17.12875P4.0625000.000000 
2017-11-24129    OZN.Z17.12900P4.3125000.0000001581
2017-11-24129.25    OZN.Z17.12925P4.5625000.000000 
2017-11-24129.5    OZN.Z17.12950P4.8125000.000000152
2017-11-24129.75    OZN.Z17.12975P5.0625000.000000 
2017-11-24130    OZN.Z17.13000P5.3125000.000000403
2017-11-24130.25    OZN.Z17.13025P5.5625000.000000 
2017-11-24130.5    OZN.Z17.13050P5.8125000.000000184
2017-11-24130.75    OZN.Z17.13075P6.0625000.000000 
2017-11-24131    OZN.Z17.13100P6.3125000.000000562
2017-11-24131.25    OZN.Z17.13125P6.5625000.000000 
2017-11-24131.5    OZN.Z17.13150P6.8125000.000000224
2017-11-24131.75    OZN.Z17.13175P7.0625000.0000001
2017-11-24132    OZN.Z17.13200P7.3125000.000000152
2017-11-24132.25    OZN.Z17.13225P7.5625000.000000 
2017-11-24132.5    OZN.Z17.13250P7.8125000.00000050
2017-11-24132.75    OZN.Z17.13275P8.0625000.000000 
2017-11-24133    OZN.Z17.13300P8.3125000.000000100
2017-11-24133.25    OZN.Z17.13325P8.5625000.000000 
2017-11-24133.5    OZN.Z17.13350P8.8125000.000000 
2017-11-24133.75    OZN.Z17.13375P9.0625000.000000 
2017-11-24134    OZN.Z17.13400P9.3125000.000000 
2017-11-24134.25    OZN.Z17.13425P9.5625000.000000 
2017-11-24134.5    OZN.Z17.13450P9.8125000.000000 
2017-11-24134.75    OZN.Z17.13475P10.0625000.000000 
2017-11-24135    OZN.Z17.13500P10.3125000.000000 
2017-11-24135.25    OZN.Z17.13525P10.5625000.000000 
2017-11-24135.5    OZN.Z17.13550P10.8125000.000000 
2017-11-24135.75    OZN.Z17.13575P11.0625000.000000 
2017-11-24136    OZN.Z17.13600P11.3125000.000000 
2017-11-24136.25    OZN.Z17.13625P11.5625000.000000 
2017-11-24136.5    OZN.Z17.13650P11.8125000.000000576
2017-11-24136.75    OZN.Z17.13675P12.0625000.000000 
2017-11-24137    OZN.Z17.13700P12.3125000.000000 
2017-11-24137.25    OZN.Z17.13725P12.5625000.000000 
2017-11-24137.5    OZN.Z17.13750P12.8125000.000000 
2017-11-24137.75    OZN.Z17.13775P13.0625000.000000 
2017-11-24138    OZN.Z17.13800P13.3125000.000000 
2017-11-24138.25    OZN.Z17.13825P13.5625000.000000 
2017-11-24138.5    OZN.Z17.13850P13.8125000.000000 
2017-11-24138.75    OZN.Z17.13875P14.0625000.000000 
2017-11-24139    OZN.Z17.13900P14.3125000.000000 
2017-11-24139.25    OZN.Z17.13925P14.5625000.000000 
2017-11-24139.5    OZN.Z17.13950P14.8125000.000000 
2017-11-24139.75    OZN.Z17.13975P15.0625000.000000 
2017-11-24140    OZN.Z17.14000P15.3125000.000000 
2017-11-24140.25    OZN.Z17.14025P15.5625000.000000 
2017-11-24140.5    OZN.Z17.14050P15.8125000.000000 
2017-11-24140.75    OZN.Z17.14075P16.0625000.000000 
2017-11-24141    OZN.Z17.14100P16.3125000.000000 
2017-11-24141.25    OZN.Z17.14125P16.5625000.000000 
2017-11-24141.5    OZN.Z17.14150P16.8125000.000000 
2017-11-24141.75    OZN.Z17.14175P17.0625000.000000 
2017-11-24142    OZN.Z17.14200P17.3125000.000000 
2017-11-24142.25    OZN.Z17.14225P17.5625000.000000 
2017-11-24142.5    OZN.Z17.14250P17.8125000.000000 
2017-11-24142.75    OZN.Z17.14275P18.0625000.000000 
2017-11-24143    OZN.Z17.14300P18.3125000.000000 
2017-11-24143.25    OZN.Z17.14325P18.5625000.000000 
2017-11-24143.5    OZN.Z17.14350P18.8125000.000000 
2017-11-24143.75    OZN.Z17.14375P19.0625000.000000 
2017-11-24144    OZN.Z17.14400P19.3125000.000000 
2017-11-24144.25    OZN.Z17.14425P19.5625000.000000 
2017-11-24144.5    OZN.Z17.14450P19.8125000.000000 
2017-11-24144.75    OZN.Z17.14475P20.0625000.000000 
2017-11-24145    OZN.Z17.14500P20.3125000.000000 
2017-11-24145.25    OZN.Z17.14525P20.5625000.000000 
2017-11-24145.5    OZN.Z17.14550P20.8125000.000000 
2017-11-24145.75    OZN.Z17.14575P21.0625000.000000 
2017-11-24146    OZN.Z17.14600P21.3125000.000000 
2017-11-24146.25    OZN.Z17.14625P21.5625000.000000 
2017-11-24146.5    OZN.Z17.14650P21.8125000.000000 
2017-11-24146.75    OZN.Z17.14675P22.0625000.000000 
2017-11-24147    OZN.Z17.14700P22.3125000.000000 
2017-11-24147.25    OZN.Z17.14725P22.5625000.000000 
2017-11-24147.5    OZN.Z17.14750P22.8125000.000000 
2017-11-24147.75    OZN.Z17.14775P23.0625000.000000 
2017-11-24148    OZN.Z17.14800P23.3125000.000000 
2017-11-24148.25    OZN.Z17.14825P23.5625000.000000 
2017-11-24148.5    OZN.Z17.14850P23.8125000.000000 
2017-11-24148.75    OZN.Z17.14875P24.0625000.000000 
2017-11-24149    OZN.Z17.14900P24.3125000.000000 
2017-11-24149.25    OZN.Z17.14925P24.5625000.000000 
2017-11-24149.5    OZN.Z17.14950P24.8125000.000000 
2017-11-24149.75    OZN.Z17.14975P25.0625000.000000 
2017-11-24150    OZN.Z17.15000P25.3125000.000000 
2017-11-24150.25    OZN.Z17.15025P25.5625000.000000 
2017-11-24150.5    OZN.Z17.15050P25.8125000.000000 
2017-11-24151    OZN.Z17.15100P26.3125000.000000 
2017-11-24151.5    OZN.Z17.15150P26.8125000.000000 
2017-11-24152    OZN.Z17.15200P27.3125000.000000 
2017-11-24152.5    OZN.Z17.15250P27.8125000.000000 

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