S&P 500
2762.59
-11.16 -0.40%
Dow Indu
24700.21
-287.26 -1.16%
Nasdaq
7726.63
-20.39 -0.26%
Crude Oil
65.59
+0.69 +1.06%
Gold
1273.800
-0.365 -0.03%
Euro
1.156920
-0.001030 -0.09%
US Dollar
95.053
+0.039 +0.04%
Weak

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

MarketNameOpenHighLowLastChangePctTime
ZN.Z17.E10 YEAR T-NOTES Dec 2017 (E)124.421875124.453125123.859375123.875000-0.578125-0.47%set 13:02add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-2499OZN.Z17.9900C25.968750-0.140625     
2017-11-2499.5OZN.Z17.9950C25.468750-0.140625     
2017-11-2499.75OZN.Z17.9975C25.218750-0.140625     
2017-11-24100OZN.Z17.10000C24.968750-0.140625     
2017-11-24100.25OZN.Z17.10025C24.718750-0.140625     
2017-11-24100.5OZN.Z17.10050C24.468750-0.140625     
2017-11-24100.75OZN.Z17.10075C24.218750-0.140625     
2017-11-24101OZN.Z17.10100C23.968750-0.140625     
2017-11-24101.25OZN.Z17.10125C23.718750-0.140625     
2017-11-24101.5OZN.Z17.10150C23.468750-0.140625     
2017-11-24101.75OZN.Z17.10175C23.218750-0.140625     
2017-11-24102OZN.Z17.10200C22.968750-0.140625     
2017-11-24102.25OZN.Z17.10225C22.718750-0.140625     
2017-11-24102.5OZN.Z17.10250C22.468750-0.140625     
2017-11-24102.75OZN.Z17.10275C22.218750-0.140625     
2017-11-24103OZN.Z17.10300C21.968750-0.140625     
2017-11-24103.25OZN.Z17.10325C21.718750-0.140625     
2017-11-24103.5OZN.Z17.10350C21.468750-0.140625     
2017-11-24103.75OZN.Z17.10375C21.218750-0.140625     
2017-11-24104OZN.Z17.10400C20.968750-0.140625     
2017-11-24104.25OZN.Z17.10425C20.718750-0.140625     
2017-11-24104.5OZN.Z17.10450C20.468750-0.140625     
2017-11-24104.75OZN.Z17.10475C20.218750-0.140625     
2017-11-24105OZN.Z17.10500C19.968750-0.140625     
2017-11-24105.25OZN.Z17.10525C19.718750-0.140625     
2017-11-24105.5OZN.Z17.10550C19.468750-0.140625     
2017-11-24105.75OZN.Z17.10575C19.218750-0.140625     
2017-11-24106OZN.Z17.10600C18.968750-0.140625     
2017-11-24106.25OZN.Z17.10625C18.718750-0.140625     
2017-11-24106.5OZN.Z17.10650C18.468750-0.140625     
2017-11-24106.75OZN.Z17.10675C18.218750-0.140625     
2017-11-24107OZN.Z17.10700C17.968750-0.140625     
2017-11-24107.25OZN.Z17.10725C17.718750-0.140625     
2017-11-24107.5OZN.Z17.10750C17.468750-0.140625     
2017-11-24107.75OZN.Z17.10775C17.218750-0.140625     
2017-11-24108OZN.Z17.10800C16.968750-0.140625     
2017-11-24108.25OZN.Z17.10825C16.718750-0.140625     
2017-11-24108.5OZN.Z17.10850C16.468750-0.140625     
2017-11-24108.75OZN.Z17.10875C16.218750-0.140625     
2017-11-24109OZN.Z17.10900C15.968750-0.140625     
2017-11-24109.25OZN.Z17.10925C15.718750-0.140625     
2017-11-24109.5OZN.Z17.10950C15.468750-0.140625     
2017-11-24109.75OZN.Z17.10975C15.218750-0.140625     
2017-11-24110OZN.Z17.11000C14.968750-0.140625     
2017-11-24110.25OZN.Z17.11025C14.718750-0.140625     
2017-11-24110.5OZN.Z17.11050C14.468750-0.140625     
2017-11-24110.75OZN.Z17.11075C14.218750-0.140625     
2017-11-24111OZN.Z17.11100C13.968750-0.140625     
2017-11-24111.25OZN.Z17.11125C13.718750-0.140625     
2017-11-24111.5OZN.Z17.11150C13.468750-0.140625     
2017-11-24111.75OZN.Z17.11175C13.218750-0.140625     
2017-11-24112OZN.Z17.11200C12.968750-0.140625     
2017-11-24112.25OZN.Z17.11225C12.718750-0.140625     
2017-11-24112.5OZN.Z17.11250C12.468750-0.140625     
2017-11-24112.75OZN.Z17.11275C12.218750-0.140625     
2017-11-24113OZN.Z17.11300C11.968750-0.140625     
2017-11-24113.25OZN.Z17.11325C11.718750-0.140625     
2017-11-24113.5OZN.Z17.11350C11.468750-0.140625     
2017-11-24113.75OZN.Z17.11375C11.218750-0.140625     
2017-11-24114OZN.Z17.11400C10.968750-0.140625401    
2017-11-24114.25OZN.Z17.11425C10.718750-0.140625     
2017-11-24114.5OZN.Z17.11450C10.468750-0.140625     
2017-11-24114.75OZN.Z17.11475C10.218750-0.140625     
2017-11-24115OZN.Z17.11500C9.968750-0.140625561    
2017-11-24115.25OZN.Z17.11525C9.718750-0.140625     
2017-11-24115.5OZN.Z17.11550C9.468750-0.140625202    
2017-11-24115.75OZN.Z17.11575C9.218750-0.140625     
2017-11-24116OZN.Z17.11600C8.968750-0.140625     
2017-11-24116.25OZN.Z17.11625C8.718750-0.140625     
2017-11-24116.5OZN.Z17.11650C8.468750-0.14062573    
2017-11-24116.75OZN.Z17.11675C8.218750-0.140625     
2017-11-24117OZN.Z17.11700C7.968750-0.14062569    
2017-11-24117.25OZN.Z17.11725C7.718750-0.140625     
2017-11-24117.5OZN.Z17.11750C7.468750-0.14062589    
2017-11-24117.75OZN.Z17.11775C7.218750-0.140625     
2017-11-24118OZN.Z17.11800C6.968750-0.14062575    
2017-11-24118.25OZN.Z17.11825C6.718750-0.1406251    
2017-11-24118.5OZN.Z17.11850C6.468750-0.1406254    
2017-11-24118.75OZN.Z17.11875C6.218750-0.140625     
2017-11-24119OZN.Z17.11900C5.968750-0.1406251837    
2017-11-24119.25OZN.Z17.11925C5.718750-0.1406251    
2017-11-24119.5OZN.Z17.11950C5.468750-0.140625     
2017-11-24119.75OZN.Z17.11975C5.218750-0.140625     
2017-11-24120OZN.Z17.12000C4.968750-0.14062510    
2017-11-24120.25OZN.Z17.12025C4.718750-0.140625400    
2017-11-24120.5OZN.Z17.12050C4.468750-0.1406253676    
2017-11-24120.75OZN.Z17.12075C4.218750-0.140625     
2017-11-24121OZN.Z17.12100C3.968750-0.1406254    
2017-11-24121.25OZN.Z17.12125C3.718750-0.140625     
2017-11-24121.5OZN.Z17.12150C3.468750-0.14062513    
2017-11-24121.75OZN.Z17.12175C3.218750-0.140625     
2017-11-24122OZN.Z17.12200C2.968750-0.1406253557    
2017-11-24122.25OZN.Z17.12225C2.718750-0.140625     
2017-11-24122.5OZN.Z17.12250C2.468750-0.14062554    
2017-11-24122.75OZN.Z17.12275C2.218750-0.1406252    
2017-11-24123OZN.Z17.12300C1.968750-0.1406255926    
2017-11-24123.25OZN.Z17.12325C1.718750-0.14062510    
2017-11-24123.5OZN.Z17.12350C1.468750-0.140625991    
2017-11-24123.75OZN.Z17.12375C1.218750-0.140625423    
2017-11-24124OZN.Z17.12400C0.968750-0.1406252807    
2017-11-24124.25OZN.Z17.12425C0.718750-0.140625242    
2017-11-24124.5OZN.Z17.12450C0.468750-0.14062536883    
2017-11-24124.75OZN.Z17.12475C0.218750-0.15625013874    
2017-11-24125    OZN.Z17.12500P0.0312500.00000065085
2017-11-24125.25    OZN.Z17.12525P0.281250+0.07812513877
2017-11-24125.5    OZN.Z17.12550P0.531250+0.12500046887
2017-11-24125.75    OZN.Z17.12575P0.781250+0.125000896
2017-11-24126    OZN.Z17.12600P1.031250+0.14062531283
2017-11-24126.25    OZN.Z17.12625P1.281250+0.1406252
2017-11-24126.5    OZN.Z17.12650P1.531250+0.14062518729
2017-11-24126.75    OZN.Z17.12675P1.781250+0.1406251
2017-11-24127    OZN.Z17.12700P2.031250+0.14062520610
2017-11-24127.25    OZN.Z17.12725P2.281250+0.1406251
2017-11-24127.5    OZN.Z17.12750P2.531250+0.14062511812
2017-11-24127.75    OZN.Z17.12775P2.781250+0.140625 
2017-11-24128    OZN.Z17.12800P3.031250+0.14062510192
2017-11-24128.25    OZN.Z17.12825P3.281250+0.1406251
2017-11-24128.5    OZN.Z17.12850P3.531250+0.1406253931
2017-11-24128.75    OZN.Z17.12875P3.781250+0.140625 
2017-11-24129    OZN.Z17.12900P4.031250+0.1406251581
2017-11-24129.25    OZN.Z17.12925P4.281250+0.140625 
2017-11-24129.5    OZN.Z17.12950P4.531250+0.140625152
2017-11-24129.75    OZN.Z17.12975P4.781250+0.140625 
2017-11-24130    OZN.Z17.13000P5.031250+0.140625403
2017-11-24130.25    OZN.Z17.13025P5.281250+0.140625 
2017-11-24130.5    OZN.Z17.13050P5.531250+0.140625184
2017-11-24130.75    OZN.Z17.13075P5.781250+0.140625 
2017-11-24131    OZN.Z17.13100P6.031250+0.140625562
2017-11-24131.25    OZN.Z17.13125P6.281250+0.140625 
2017-11-24131.5    OZN.Z17.13150P6.531250+0.140625224
2017-11-24131.75    OZN.Z17.13175P6.781250+0.1406251
2017-11-24132    OZN.Z17.13200P7.031250+0.140625152
2017-11-24132.25    OZN.Z17.13225P7.281250+0.140625 
2017-11-24132.5    OZN.Z17.13250P7.531250+0.14062550
2017-11-24132.75    OZN.Z17.13275P7.781250+0.140625 
2017-11-24133    OZN.Z17.13300P8.031250+0.140625100
2017-11-24133.25    OZN.Z17.13325P8.281250+0.140625 
2017-11-24133.5    OZN.Z17.13350P8.531250+0.140625 
2017-11-24133.75    OZN.Z17.13375P8.781250+0.140625 
2017-11-24134    OZN.Z17.13400P9.031250+0.140625 
2017-11-24134.25    OZN.Z17.13425P9.281250+0.140625 
2017-11-24134.5    OZN.Z17.13450P9.531250+0.140625 
2017-11-24134.75    OZN.Z17.13475P9.781250+0.140625 
2017-11-24135    OZN.Z17.13500P10.031250+0.140625 
2017-11-24135.25    OZN.Z17.13525P10.281250+0.140625 
2017-11-24135.5    OZN.Z17.13550P10.531250+0.140625 
2017-11-24135.75    OZN.Z17.13575P10.781250+0.140625 
2017-11-24136    OZN.Z17.13600P11.031250+0.140625 
2017-11-24136.25    OZN.Z17.13625P11.281250+0.140625 
2017-11-24136.5    OZN.Z17.13650P11.531250+0.140625576
2017-11-24136.75    OZN.Z17.13675P11.781250+0.140625 
2017-11-24137    OZN.Z17.13700P12.031250+0.140625 
2017-11-24137.25    OZN.Z17.13725P12.281250+0.140625 
2017-11-24137.5    OZN.Z17.13750P12.531250+0.140625 
2017-11-24137.75    OZN.Z17.13775P12.781250+0.140625 
2017-11-24138    OZN.Z17.13800P13.031250+0.140625 
2017-11-24138.25    OZN.Z17.13825P13.281250+0.140625 
2017-11-24138.5    OZN.Z17.13850P13.531250+0.140625 
2017-11-24138.75    OZN.Z17.13875P13.781250+0.140625 
2017-11-24139    OZN.Z17.13900P14.031250+0.140625 
2017-11-24139.25    OZN.Z17.13925P14.281250+0.140625 
2017-11-24139.5    OZN.Z17.13950P14.531250+0.140625 
2017-11-24139.75    OZN.Z17.13975P14.781250+0.140625 
2017-11-24140    OZN.Z17.14000P15.031250+0.140625 
2017-11-24140.25    OZN.Z17.14025P15.281250+0.140625 
2017-11-24140.5    OZN.Z17.14050P15.531250+0.140625 
2017-11-24140.75    OZN.Z17.14075P15.781250+0.140625 
2017-11-24141    OZN.Z17.14100P16.031250+0.140625 
2017-11-24141.25    OZN.Z17.14125P16.281250+0.140625 
2017-11-24141.5    OZN.Z17.14150P16.531250+0.140625 
2017-11-24141.75    OZN.Z17.14175P16.781250+0.140625 
2017-11-24142    OZN.Z17.14200P17.031250+0.140625 
2017-11-24142.25    OZN.Z17.14225P17.281250+0.140625 
2017-11-24142.5    OZN.Z17.14250P17.531250+0.140625 
2017-11-24142.75    OZN.Z17.14275P17.781250+0.140625 
2017-11-24143    OZN.Z17.14300P18.031250+0.140625 
2017-11-24143.25    OZN.Z17.14325P18.281250+0.140625 
2017-11-24143.5    OZN.Z17.14350P18.531250+0.140625 
2017-11-24143.75    OZN.Z17.14375P18.781250+0.140625 
2017-11-24144    OZN.Z17.14400P19.031250+0.140625 
2017-11-24144.25    OZN.Z17.14425P19.281250+0.140625 
2017-11-24144.5    OZN.Z17.14450P19.531250+0.140625 
2017-11-24144.75    OZN.Z17.14475P19.781250+0.140625 
2017-11-24145    OZN.Z17.14500P20.031250+0.140625 
2017-11-24145.25    OZN.Z17.14525P20.281250+0.140625 
2017-11-24145.5    OZN.Z17.14550P20.531250+0.140625 
2017-11-24145.75    OZN.Z17.14575P20.781250+0.140625 
2017-11-24146    OZN.Z17.14600P21.031250+0.140625 
2017-11-24146.25    OZN.Z17.14625P21.281250+0.140625 
2017-11-24146.5    OZN.Z17.14650P21.531250+0.140625 
2017-11-24146.75    OZN.Z17.14675P21.781250+0.140625 
2017-11-24147    OZN.Z17.14700P22.031250+0.140625 
2017-11-24147.25    OZN.Z17.14725P22.281250+0.140625 
2017-11-24147.5    OZN.Z17.14750P22.531250+0.140625 
2017-11-24147.75    OZN.Z17.14775P22.781250+0.140625 
2017-11-24148    OZN.Z17.14800P23.031250+0.140625 
2017-11-24148.25    OZN.Z17.14825P23.281250+0.140625 
2017-11-24148.5    OZN.Z17.14850P23.531250+0.140625 
2017-11-24148.75    OZN.Z17.14875P23.781250+0.140625 
2017-11-24149    OZN.Z17.14900P24.031250+0.140625 
2017-11-24149.25    OZN.Z17.14925P24.281250+0.140625 
2017-11-24149.5    OZN.Z17.14950P24.531250+0.140625 
2017-11-24149.75    OZN.Z17.14975P24.781250+0.140625 
2017-11-24150    OZN.Z17.15000P25.031250+0.140625 
2017-11-24150.25    OZN.Z17.15025P25.281250+0.140625 
2017-11-24150.5    OZN.Z17.15050P25.531250+0.140625 
2017-11-24151    OZN.Z17.15100P26.031250+0.140625 
2017-11-24151.5    OZN.Z17.15150P26.531250+0.140625 
2017-11-24152    OZN.Z17.15200P27.031250+0.140625 
2017-11-24152.5    OZN.Z17.15250P27.531250+0.140625 

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