S&P 500
2493.38
-8.84 -0.35%
Dow Indu
22265.85
-83.74 -0.37%
Nasdaq
6360.63
-66.29 -1.03%
Crude Oil
51.76
+1.10 +2.17%
Gold
1305.915
+13.540 +1.05%
Euro
1.186570
-0.006510 -0.55%
US Dollar
92.645
+0.398 +0.43%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZN.Z17.E10 YEAR T-NOTES Dec 2017 (E)125.750000126.140625125.718750126.078125+0.343750+0.27%12:48add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-2499OZN.Z17.9900C26.734375+0.109375     
2017-11-2499.5OZN.Z17.9950C26.234375+0.109375     
2017-11-24100OZN.Z17.10000C25.734375+0.109375     
2017-11-24100.5OZN.Z17.10050C25.234375+0.109375     
2017-11-24101OZN.Z17.10100C24.734375+0.109375     
2017-11-24101.5OZN.Z17.10150C24.234375+0.109375     
2017-11-24102OZN.Z17.10200C23.734375+0.109375     
2017-11-24102.5OZN.Z17.10250C23.234375+0.109375     
2017-11-24103OZN.Z17.10300C22.734375+0.109375     
2017-11-24103.5OZN.Z17.10350C22.234375+0.109375     
2017-11-24104OZN.Z17.10400C21.734375+0.109375     
2017-11-24104.5OZN.Z17.10450C21.234375+0.109375     
2017-11-24105OZN.Z17.10500C20.734375+0.109375     
2017-11-24105.5OZN.Z17.10550C20.234375+0.109375     
2017-11-24106OZN.Z17.10600C19.734375+0.109375     
2017-11-24106.5OZN.Z17.10650C19.234375+0.109375     
2017-11-24107OZN.Z17.10700C18.734375+0.109375     
2017-11-24107.5OZN.Z17.10750C18.234375+0.109375     
2017-11-24108OZN.Z17.10800C17.734375+0.109375     
2017-11-24108.5OZN.Z17.10850C17.234375+0.109375     
2017-11-24109OZN.Z17.10900C16.734375+0.109375     
2017-11-24109.5OZN.Z17.10950C16.234375+0.109375     
2017-11-24110OZN.Z17.11000C15.734375+0.109375     
2017-11-24110.5OZN.Z17.11050C15.234375+0.109375     
2017-11-24111OZN.Z17.11100C14.734375+0.109375     
2017-11-24111.5OZN.Z17.11150C14.234375+0.109375     
2017-11-24112OZN.Z17.11200C13.734375+0.109375     
2017-11-24112.5OZN.Z17.11250C13.234375+0.109375     
2017-11-24113OZN.Z17.11300C12.734375+0.109375     
2017-11-24113.5OZN.Z17.11350C12.234375+0.109375     
2017-11-24114OZN.Z17.11400C11.734375+0.109375424    
2017-11-24114.5OZN.Z17.11450C11.234375+0.109375     
2017-11-24115OZN.Z17.11500C10.734375+0.109375282    
2017-11-24115.5OZN.Z17.11550C10.234375+0.109375202    
2017-11-24116OZN.Z17.11600C9.734375+0.109375     
2017-11-24116.5OZN.Z17.11650C9.234375+0.109375     
2017-11-24117OZN.Z17.11700C8.734375+0.109375     
2017-11-24117.5OZN.Z17.11750C8.234375+0.109375     
2017-11-24118OZN.Z17.11800C7.734375+0.109375     
2017-11-24118.5OZN.Z17.11850C7.234375+0.093750     
2017-11-24119OZN.Z17.11900C6.734375+0.093750 OZN.Z17.11900P0.0156250.0000003527
2017-11-24119.5OZN.Z17.11950C6.250000+0.109375 OZN.Z17.11950P0.0156250.0000001530
2017-11-24120OZN.Z17.12000C5.750000+0.09375010OZN.Z17.12000P0.015625-0.01562512084
2017-11-24120.5OZN.Z17.12050C5.250000+0.093750 OZN.Z17.12050P0.0312500.0000007261
2017-11-24121OZN.Z17.12100C4.765625+0.109375 OZN.Z17.12100P0.0312500.0000008499
2017-11-24121.5OZN.Z17.12150C4.281250+0.109375 OZN.Z17.12150P0.0468750.00000013027
2017-11-24122OZN.Z17.12200C3.781250+0.0937501644OZN.Z17.12200P0.046875-0.01562525488
2017-11-24122.5OZN.Z17.12250C3.296875+0.0937501OZN.Z17.12250P0.062500-0.01562510884
2017-11-24123OZN.Z17.12300C2.828125+0.0937502854OZN.Z17.12300P0.078125-0.01562537175
2017-11-24123.5OZN.Z17.12350C2.375000+0.093750107OZN.Z17.12350P0.140625-0.01562541918
2017-11-24124OZN.Z17.12400C1.984375+0.031250122OZN.Z17.12400P0.156250-0.06250081556
2017-11-24124.5OZN.Z17.12450C1.562500+0.078125931OZN.Z17.12450P0.296875-0.03125056426
2017-11-24125OZN.Z17.12500C1.203125+0.0625002608OZN.Z17.12500P0.359375-0.10937545853
2017-11-24125.5OZN.Z17.12550C0.984375+0.0781259532OZN.Z17.12550P0.671875-0.06250034834
2017-11-24126OZN.Z17.12600C0.859375+0.18750026006OZN.Z17.12600P0.781250-0.15625050928
2017-11-24126.5OZN.Z17.12650C0.515625+0.03125019052OZN.Z17.12650P1.250000-0.06250033919
2017-11-24127OZN.Z17.12700C0.437500+0.09375025877OZN.Z17.12700P1.609375-0.07812521662
2017-11-24127.5OZN.Z17.12750C0.265625+0.01562525357OZN.Z17.12750P2.015625-0.07812512546
2017-11-24128OZN.Z17.12800C0.265625+0.09375040337OZN.Z17.12800P2.437500-0.0937507780
2017-11-24128.5OZN.Z17.12850C0.187500+0.06250032621OZN.Z17.12850P2.890625-0.1093752538
2017-11-24129OZN.Z17.12900C0.140625+0.04687591584OZN.Z17.12900P3.359375-0.1093751507
2017-11-24129.5OZN.Z17.12950C0.109375+0.03125013651OZN.Z17.12950P3.843750-0.1093751
2017-11-24130OZN.Z17.13000C0.078125+0.01562527012OZN.Z17.13000P4.328125-0.109375454
2017-11-24130.5OZN.Z17.13050C0.062500+0.01562510879OZN.Z17.13050P4.796875-0.125000134
2017-11-24131OZN.Z17.13100C0.0468750.00000010924OZN.Z17.13100P5.296875-0.125000562
2017-11-24131.5OZN.Z17.13150C0.0312500.00000012188OZN.Z17.13150P5.781250-0.12500024
2017-11-24132OZN.Z17.13200C0.0312500.0000002477OZN.Z17.13200P6.281250-0.109375100
2017-11-24132.5OZN.Z17.13250C0.0312500.0000002886OZN.Z17.13250P6.781250-0.109375 
2017-11-24133OZN.Z17.13300C0.0156250.0000005370OZN.Z17.13300P7.265625-0.125000 
2017-11-24133.5OZN.Z17.13350C0.0156250.0000005914OZN.Z17.13350P7.765625-0.109375 
2017-11-24134OZN.Z17.13400C0.0156250.0000007394OZN.Z17.13400P8.265625-0.109375 
2017-11-24134.5    OZN.Z17.13450P8.765625-0.109375 
2017-11-24135    OZN.Z17.13500P9.265625-0.109375 
2017-11-24135.5    OZN.Z17.13550P9.765625-0.109375 
2017-11-24136    OZN.Z17.13600P10.265625-0.109375 
2017-11-24136.5    OZN.Z17.13650P10.765625-0.109375599
2017-11-24137    OZN.Z17.13700P11.265625-0.109375 
2017-11-24137.5    OZN.Z17.13750P11.765625-0.109375 
2017-11-24138    OZN.Z17.13800P12.265625-0.109375 
2017-11-24138.5    OZN.Z17.13850P12.765625-0.109375 
2017-11-24139    OZN.Z17.13900P13.265625-0.109375 
2017-11-24139.5    OZN.Z17.13950P13.765625-0.109375 
2017-11-24140    OZN.Z17.14000P14.265625-0.109375 
2017-11-24140.5    OZN.Z17.14050P14.765625-0.109375 
2017-11-24141    OZN.Z17.14100P15.265625-0.109375 
2017-11-24141.5    OZN.Z17.14150P15.765625-0.109375 
2017-11-24142    OZN.Z17.14200P16.265625-0.109375 
2017-11-24142.5    OZN.Z17.14250P16.765625-0.109375 
2017-11-24143    OZN.Z17.14300P17.265625-0.109375 
2017-11-24143.5    OZN.Z17.14350P17.765625-0.109375 
2017-11-24144    OZN.Z17.14400P18.265625-0.109375 
2017-11-24144.5    OZN.Z17.14450P18.765625-0.109375 
2017-11-24145    OZN.Z17.14500P19.265625-0.109375 
2017-11-24145.5    OZN.Z17.14550P19.765625-0.109375 
2017-11-24146    OZN.Z17.14600P20.265625-0.109375 
2017-11-24146.5    OZN.Z17.14650P20.765625-0.109375 
2017-11-24147    OZN.Z17.14700P21.265625-0.109375 
2017-11-24147.5    OZN.Z17.14750P21.765625-0.109375 
2017-11-24148    OZN.Z17.14800P22.265625-0.109375 
2017-11-24148.5    OZN.Z17.14850P22.765625-0.109375 
2017-11-24149    OZN.Z17.14900P23.265625-0.109375 
2017-11-24149.5    OZN.Z17.14950P23.765625-0.109375 
2017-11-24150    OZN.Z17.15000P24.265625-0.109375 
2017-11-24150.5    OZN.Z17.15050P24.765625-0.109375 
2017-11-24151    OZN.Z17.15100P25.265625-0.109375 
2017-11-24151.5    OZN.Z17.15150P25.765625-0.109375 
2017-11-24152    OZN.Z17.15200P26.265625-0.109375 
2017-11-24152.5    OZN.Z17.15250P26.765625-0.109375 

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