S&P 500
2929.67
-1.08 -0.04%
Dow Indu
26743.50
+86.52 +0.32%
Nasdaq
7985.64
-42.59 -0.53%
Crude Oil
71.52
+0.74 +1.05%
Gold
1196.40
-3.08 -0.26%
Euro
1.173950
-0.003000 -0.25%
US Dollar
94.270
+0.054 +0.06%
Strong

Options Chain 10 YEAR T-NOTES Dec 2018 (E) (CBOT:ZN.Z18.E)

MarketNameOpenHighLowLastChangePctTime
ZN.Z18.E10 YEAR T-NOTES Dec 2018 (E)118.703125118.718750118.671875118.6718750.0000000.00%23:36add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-2393OZN.Z18.9300C25.671875+0.07812530    
2018-11-2393.5OZN.Z18.9350C25.171875+0.078125     
2018-11-2394OZN.Z18.9400C24.671875+0.078125     
2018-11-2394.5OZN.Z18.9450C24.171875+0.078125     
2018-11-2395OZN.Z18.9500C23.671875+0.078125     
2018-11-2395.5OZN.Z18.9550C23.171875+0.078125     
2018-11-2396OZN.Z18.9600C22.671875+0.078125     
2018-11-2396.5OZN.Z18.9650C22.171875+0.078125     
2018-11-2397OZN.Z18.9700C21.671875+0.078125     
2018-11-2397.5OZN.Z18.9750C21.171875+0.078125     
2018-11-2398OZN.Z18.9800C20.671875+0.078125     
2018-11-2398.5OZN.Z18.9850C20.171875+0.078125     
2018-11-2399OZN.Z18.9900C19.671875+0.078125     
2018-11-2399.5OZN.Z18.9950C19.171875+0.078125     
2018-11-23100OZN.Z18.10000C18.671875+0.078125     
2018-11-23100.5OZN.Z18.10050C18.171875+0.078125     
2018-11-23101OZN.Z18.10100C17.671875+0.078125     
2018-11-23101.5OZN.Z18.10150C17.171875+0.078125     
2018-11-23102OZN.Z18.10200C16.671875+0.078125     
2018-11-23102.5OZN.Z18.10250C16.171875+0.078125     
2018-11-23103OZN.Z18.10300C15.671875+0.078125     
2018-11-23103.5OZN.Z18.10350C15.171875+0.078125     
2018-11-23104OZN.Z18.10400C14.671875+0.078125     
2018-11-23104.5OZN.Z18.10450C14.171875+0.078125     
2018-11-23105OZN.Z18.10500C13.671875+0.078125     
2018-11-23105.5OZN.Z18.10550C13.171875+0.078125     
2018-11-23106OZN.Z18.10600C12.671875+0.078125     
2018-11-23106.5OZN.Z18.10650C12.171875+0.078125     
2018-11-23107OZN.Z18.10700C11.671875+0.078125     
2018-11-23107.5OZN.Z18.10750C11.171875+0.078125     
2018-11-23108OZN.Z18.10800C10.671875+0.078125368    
2018-11-23108.5OZN.Z18.10850C10.171875+0.078125     
2018-11-23109OZN.Z18.10900C9.671875+0.078125     
2018-11-23109.5OZN.Z18.10950C9.171875+0.078125     
2018-11-23110OZN.Z18.11000C8.671875+0.0781252    
2018-11-23110.5OZN.Z18.11050C8.171875+0.0781257    
2018-11-23111OZN.Z18.11100C7.671875+0.0781255    
2018-11-23111.5OZN.Z18.11150C7.171875+0.0781252OZN.Z18.11150P0.0156250.00000012823
2018-11-23112OZN.Z18.11200C6.671875+0.078125155OZN.Z18.11200P0.0156250.0000008146
2018-11-23112.5OZN.Z18.11250C6.171875+0.0781259OZN.Z18.11250P0.0156250.0000001816
2018-11-23113OZN.Z18.11300C5.671875+0.07812553OZN.Z18.11300P0.0156250.0000002061
2018-11-23113.5OZN.Z18.11350C5.171875+0.062500120OZN.Z18.11350P0.015625-0.0156258572
2018-11-23114OZN.Z18.11400C4.671875+0.06250022OZN.Z18.11400P0.015625-0.0156254409
2018-11-23114.5OZN.Z18.11450C4.171875+0.06250015OZN.Z18.11450P0.015625-0.0156251942
2018-11-23115OZN.Z18.11500C3.687500+0.06250052OZN.Z18.11500P0.031250-0.01562511561
2018-11-23115.5OZN.Z18.11550C3.203125+0.062500194OZN.Z18.11550P0.046875-0.01562514208
2018-11-23116OZN.Z18.11600C2.750000+0.06250045OZN.Z18.11600P0.078125-0.01562515699
2018-11-23116.5OZN.Z18.11650C2.281250+0.062500386OZN.Z18.11650P0.109375-0.01562520597
2018-11-23117OZN.Z18.11700C1.843750+0.0468751115OZN.Z18.11700P0.171875-0.01562579429
2018-11-23117.5OZN.Z18.11750C1.453125+0.0625002724OZN.Z18.11750P0.281250-0.01562535222
2018-11-23118OZN.Z18.11800C1.093750+0.0468751578OZN.Z18.11800P0.421875-0.03125075243
2018-11-23118.5OZN.Z18.11850C0.781250+0.03125014466OZN.Z18.11850P0.593750-0.01562538231
2018-11-23119OZN.Z18.11900C0.5312500.00000022149OZN.Z18.11900P0.859375-0.06250049710
2018-11-23119.5OZN.Z18.11950C0.359375+0.01562530900OZN.Z18.11950P1.187500-0.06250019444
2018-11-23120OZN.Z18.12000C0.2343750.00000045669OZN.Z18.12000P1.562500-0.07812531299
2018-11-23120.5OZN.Z18.12050C0.1562500.00000053628OZN.Z18.12050P1.984375-0.07812520712
2018-11-23121OZN.Z18.12100C0.1093750.00000048890OZN.Z18.12100P2.437500-0.078125837
2018-11-23121.5OZN.Z18.12150C0.0781250.00000021347OZN.Z18.12150P2.906250-0.078125998
2018-11-23122OZN.Z18.12200C0.062500-0.01562529031OZN.Z18.12200P3.375000-0.0781255222
2018-11-23122.5OZN.Z18.12250C0.0468750.00000026057OZN.Z18.12250P3.859375-0.0781251322
2018-11-23123OZN.Z18.12300C0.0312500.0000009703OZN.Z18.12300P4.343750-0.078125291
2018-11-23123.5OZN.Z18.12350C0.0312500.0000009484OZN.Z18.12350P4.843750-0.07812578
2018-11-23124OZN.Z18.12400C0.031250+0.0156259851OZN.Z18.12400P5.343750-0.06250051
2018-11-23124.5OZN.Z18.12450C0.0156250.00000011238OZN.Z18.12450P5.828125-0.07812553
2018-11-23125OZN.Z18.12500C0.0156250.00000010564OZN.Z18.12500P6.328125-0.07812554
2018-11-23125.5OZN.Z18.12550C0.0156250.0000003383OZN.Z18.12550P6.828125-0.078125135
2018-11-23126OZN.Z18.12600C0.0156250.0000002021OZN.Z18.12600P7.328125-0.07812542
2018-11-23126.5OZN.Z18.12650C0.0156250.0000005245OZN.Z18.12650P7.828125-0.078125273
2018-11-23127    OZN.Z18.12700P8.328125-0.078125103
2018-11-23127.5    OZN.Z18.12750P8.828125-0.07812599
2018-11-23128    OZN.Z18.12800P9.328125-0.0781252
2018-11-23128.5    OZN.Z18.12850P9.828125-0.078125209
2018-11-23129    OZN.Z18.12900P10.328125-0.0781252
2018-11-23129.5    OZN.Z18.12950P10.828125-0.07812510
2018-11-23130    OZN.Z18.13000P11.328125-0.07812510
2018-11-23130.5    OZN.Z18.13050P11.828125-0.07812523
2018-11-23131    OZN.Z18.13100P12.328125-0.07812510
2018-11-23131.5    OZN.Z18.13150P12.828125-0.078125 
2018-11-23132    OZN.Z18.13200P13.328125-0.078125 
2018-11-23132.5    OZN.Z18.13250P13.828125-0.078125 
2018-11-23133    OZN.Z18.13300P14.328125-0.078125 
2018-11-23133.5    OZN.Z18.13350P14.828125-0.078125 
2018-11-23134    OZN.Z18.13400P15.328125-0.078125 
2018-11-23134.5    OZN.Z18.13450P15.828125-0.078125 
2018-11-23135    OZN.Z18.13500P16.328125-0.078125 
2018-11-23135.5    OZN.Z18.13550P16.828125-0.078125 
2018-11-23136    OZN.Z18.13600P17.328125-0.078125 
2018-11-23136.5    OZN.Z18.13650P17.828125-0.078125 
2018-11-23137    OZN.Z18.13700P18.328125-0.078125 
2018-11-23137.5    OZN.Z18.13750P18.828125-0.078125 
2018-11-23138    OZN.Z18.13800P19.328125-0.078125 
2018-11-23138.5    OZN.Z18.13850P19.828125-0.078125 
2018-11-23139    OZN.Z18.13900P20.328125-0.078125 
2018-11-23139.5    OZN.Z18.13950P20.828125-0.078125 
2018-11-23140    OZN.Z18.14000P21.328125-0.078125 
2018-11-23140.5    OZN.Z18.14050P21.828125-0.078125 
2018-11-23141    OZN.Z18.14100P22.328125-0.078125 
2018-11-23141.5    OZN.Z18.14150P22.828125-0.078125 
2018-11-23142    OZN.Z18.14200P23.328125-0.078125 
2018-11-23142.5    OZN.Z18.14250P23.828125-0.078125 
2018-11-23143    OZN.Z18.14300P24.328125-0.078125 
2018-11-23143.5    OZN.Z18.14350P24.828125-0.078125 
2018-11-23144    OZN.Z18.14400P25.328125-0.078125 
2018-11-23144.5    OZN.Z18.14450P25.828125-0.078125 
2018-11-23145    OZN.Z18.14500P26.328125-0.078125 
2018-11-23145.5    OZN.Z18.14550P26.828125-0.07812546
2018-11-23146    OZN.Z18.14600P27.328125-0.0781253

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