S&P 500
2736.27
+6.07 +0.22%
Dow Indu
25413.22
+123.95 +0.49%
Nasdaq
7246.73
-12.30 -0.17%
Crude Oil
56.68
+0.34 +0.60%
Gold
1221.295
0.000 0.00%
Euro
1.14170
-0.00005 -0.00%
US Dollar
96.433
-0.670 -0.69%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZN.Z18.E10 YEAR T-NOTES Dec 2018 (E)118.812500119.250000118.765625119.156250+0.421875+0.35%set 15:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-2393OZN.Z18.9300C26.15625+0.3437520    
2018-11-2393.5OZN.Z18.9350C25.65625+0.34375     
2018-11-2394OZN.Z18.9400C25.15625+0.34375     
2018-11-2394.5OZN.Z18.9450C24.65625+0.34375     
2018-11-2395OZN.Z18.9500C24.15625+0.34375     
2018-11-2395.5OZN.Z18.9550C23.65625+0.34375     
2018-11-2396OZN.Z18.9600C23.15625+0.34375     
2018-11-2396.5OZN.Z18.9650C22.65625+0.34375     
2018-11-2397OZN.Z18.9700C22.15625+0.34375     
2018-11-2397.5OZN.Z18.9750C21.65625+0.34375     
2018-11-2398OZN.Z18.9800C21.15625+0.34375     
2018-11-2398.5OZN.Z18.9850C20.65625+0.34375     
2018-11-2399OZN.Z18.9900C20.15625+0.34375     
2018-11-2399.5OZN.Z18.9950C19.65625+0.34375     
2018-11-23100OZN.Z18.10000C19.15625+0.34375     
2018-11-23100.5OZN.Z18.10050C18.65625+0.34375     
2018-11-23101OZN.Z18.10100C18.15625+0.34375     
2018-11-23101.5OZN.Z18.10150C17.65625+0.34375     
2018-11-23102OZN.Z18.10200C17.15625+0.34375     
2018-11-23102.5OZN.Z18.10250C16.65625+0.34375     
2018-11-23103OZN.Z18.10300C16.15625+0.34375     
2018-11-23103.5OZN.Z18.10350C15.65625+0.34375     
2018-11-23104OZN.Z18.10400C15.15625+0.34375     
2018-11-23104.5OZN.Z18.10450C14.65625+0.34375     
2018-11-23105OZN.Z18.10500C14.15625+0.34375     
2018-11-23105.5OZN.Z18.10550C13.65625+0.34375     
2018-11-23106OZN.Z18.10600C13.15625+0.34375     
2018-11-23106.5OZN.Z18.10650C12.65625+0.34375     
2018-11-23106.75OZN.Z18.10675C12.40625+0.343756    
2018-11-23107OZN.Z18.10700C12.15625+0.343756    
2018-11-23107.25OZN.Z18.10725C11.90625+0.343752    
2018-11-23107.5OZN.Z18.10750C11.65625+0.343752    
2018-11-23108OZN.Z18.10800C11.15625+0.34375491    
2018-11-23108.5OZN.Z18.10850C10.65625+0.34375     
2018-11-23109OZN.Z18.10900C10.15625+0.34375     
2018-11-23109.5OZN.Z18.10950C9.65625+0.34375     
2018-11-23110OZN.Z18.11000C9.15625+0.343752    
2018-11-23110.5OZN.Z18.11050C8.65625+0.343757    
2018-11-23111OZN.Z18.11100C8.15625+0.343751    
2018-11-23111.25OZN.Z18.11125C7.90625+0.343752    
2018-11-23111.5OZN.Z18.11150C7.65625+0.3437524    
2018-11-23111.75OZN.Z18.11175C7.40625+0.343757    
2018-11-23112OZN.Z18.11200C7.15625+0.3437569    
2018-11-23112.25OZN.Z18.11225C6.90625+0.3437511    
2018-11-23112.5OZN.Z18.11250C6.65625+0.3437521    
2018-11-23112.75OZN.Z18.11275C6.40625+0.3437527    
2018-11-23113OZN.Z18.11300C6.15625+0.3437557    
2018-11-23113.25OZN.Z18.11325C5.90625+0.3437532    
2018-11-23113.5OZN.Z18.11350C5.65625+0.3437553    
2018-11-23113.75OZN.Z18.11375C5.40625+0.3437520    
2018-11-23114OZN.Z18.11400C5.15625+0.3437534    
2018-11-23114.25OZN.Z18.11425C4.90625+0.34375100    
2018-11-23114.5OZN.Z18.11450C4.65625+0.34375119    
2018-11-23114.75OZN.Z18.11475C4.40625+0.3437557    
2018-11-23115OZN.Z18.11500C4.15625+0.34375182    
2018-11-23115.25OZN.Z18.11525C3.90625+0.3437551    
2018-11-23115.5OZN.Z18.11550C3.65625+0.34375295    
2018-11-23115.75OZN.Z18.11575C3.40625+0.34375145    
2018-11-23116OZN.Z18.11600C3.15625+0.34375958    
2018-11-23116.25OZN.Z18.11625C2.90625+0.3437580    
2018-11-23116.5OZN.Z18.11650C2.65625+0.343751031    
2018-11-23116.75OZN.Z18.11675C2.406250+0.35937556    
2018-11-23117OZN.Z18.11700C2.156250+0.3750002474    
2018-11-23117.25OZN.Z18.11725C1.906250+0.3281252204    
2018-11-23117.5OZN.Z18.11750C1.656250+0.34375019831    
2018-11-23117.75OZN.Z18.11775C1.406250+0.3281254987    
2018-11-23118OZN.Z18.11800C1.156250+0.31250053820    
2018-11-23118.25OZN.Z18.11825C0.921875+0.37500028233OZN.Z18.11825P0.015625-0.04687544026
2018-11-23118.5OZN.Z18.11850C0.687500+0.26562578751OZN.Z18.11850P0.031250-0.07812565547
2018-11-23118.75OZN.Z18.11875C0.468750+0.20312531543OZN.Z18.11875P0.062500-0.14062529839
2018-11-23119OZN.Z18.11900C0.296875+0.187500189883OZN.Z18.11900P0.140625-0.20312535239
2018-11-23119.25OZN.Z18.11925C0.171875+0.12500067185OZN.Z18.11925P0.265625-0.2500001428
2018-11-23119.5OZN.Z18.11950C0.093750+0.062500131895OZN.Z18.11950P0.437500-0.29687518952
2018-11-23119.75OZN.Z18.11975C0.046875+0.01562523198OZN.Z18.11975P0.640625-0.32812522
2018-11-23120OZN.Z18.12000C0.031250+0.015625233766OZN.Z18.12000P0.875000-0.34375032634
2018-11-23120.25OZN.Z18.12025C0.0156250.0000009073OZN.Z18.12025P1.109375-0.359375328
2018-11-23120.5    OZN.Z18.12050P1.343750-0.34375019798
2018-11-23120.75    OZN.Z18.12075P1.593750-0.343750107
2018-11-23121    OZN.Z18.12100P1.843750-0.359375722
2018-11-23121.25    OZN.Z18.12125P2.093750-0.343750197
2018-11-23121.5    OZN.Z18.12150P2.343750-0.343750896
2018-11-23121.75    OZN.Z18.12175P2.593750-0.343750151
2018-11-23122    OZN.Z18.12200P2.843750-0.3437505011
2018-11-23122.25    OZN.Z18.12225P3.093750-0.343750280
2018-11-23122.5    OZN.Z18.12250P3.343750-0.3437501281
2018-11-23122.75    OZN.Z18.12275P3.593750-0.34375046
2018-11-23123    OZN.Z18.12300P3.843750-0.343750355
2018-11-23123.25    OZN.Z18.12325P4.093750-0.34375058
2018-11-23123.5    OZN.Z18.12350P4.343750-0.343750247
2018-11-23123.75    OZN.Z18.12375P4.593750-0.34375036
2018-11-23124    OZN.Z18.12400P4.843750-0.34375039
2018-11-23124.25    OZN.Z18.12425P5.093750-0.3437508
2018-11-23124.5    OZN.Z18.12450P5.343750-0.34375032
2018-11-23124.75    OZN.Z18.12475P5.593750-0.3437505
2018-11-23125    OZN.Z18.12500P5.843750-0.34375033
2018-11-23125.25    OZN.Z18.12525P6.093750-0.3437509
2018-11-23125.5    OZN.Z18.12550P6.343750-0.34375060
2018-11-23125.75    OZN.Z18.12575P6.593750-0.3437505
2018-11-23126    OZN.Z18.12600P6.843750-0.343750107
2018-11-23126.25    OZN.Z18.12625P7.093750-0.3437508
2018-11-23126.5    OZN.Z18.12650P7.343750-0.34375078
2018-11-23126.75    OZN.Z18.12675P7.593750-0.3437506
2018-11-23127    OZN.Z18.12700P7.843750-0.3437508
2018-11-23127.25    OZN.Z18.12725P8.093750-0.3437506
2018-11-23127.5    OZN.Z18.12750P8.343750-0.34375032
2018-11-23127.75    OZN.Z18.12775P8.593750-0.3437501
2018-11-23128    OZN.Z18.12800P8.843750-0.3437502
2018-11-23128.5    OZN.Z18.12850P9.343750-0.343750207
2018-11-23129    OZN.Z18.12900P9.843750-0.3437502
2018-11-23129.5    OZN.Z18.12950P10.343750-0.34375010
2018-11-23130    OZN.Z18.13000P10.843750-0.34375010
2018-11-23130.5    OZN.Z18.13050P11.343750-0.34375023
2018-11-23131    OZN.Z18.13100P11.843750-0.34375010
2018-11-23131.5    OZN.Z18.13150P12.343750-0.343750 
2018-11-23132    OZN.Z18.13200P12.843750-0.343750 
2018-11-23132.5    OZN.Z18.13250P13.343750-0.343750 
2018-11-23133    OZN.Z18.13300P13.843750-0.3437502
2018-11-23133.5    OZN.Z18.13350P14.343750-0.343750 
2018-11-23134    OZN.Z18.13400P14.843750-0.343750 
2018-11-23134.5    OZN.Z18.13450P15.343750-0.343750 
2018-11-23135    OZN.Z18.13500P15.843750-0.343750 
2018-11-23135.5    OZN.Z18.13550P16.343750-0.343750 
2018-11-23136    OZN.Z18.13600P16.843750-0.343750 
2018-11-23136.5    OZN.Z18.13650P17.343750-0.343750 
2018-11-23137    OZN.Z18.13700P17.843750-0.343750 
2018-11-23137.5    OZN.Z18.13750P18.343750-0.343750 
2018-11-23138    OZN.Z18.13800P18.843750-0.343750 
2018-11-23138.5    OZN.Z18.13850P19.343750-0.343750 
2018-11-23139    OZN.Z18.13900P19.843750-0.343750 
2018-11-23139.5    OZN.Z18.13950P20.343750-0.343750 
2018-11-23140    OZN.Z18.14000P20.843750-0.343750 
2018-11-23140.5    OZN.Z18.14050P21.343750-0.343750 
2018-11-23141    OZN.Z18.14100P21.843750-0.343750 
2018-11-23141.5    OZN.Z18.14150P22.343750-0.343750 
2018-11-23142    OZN.Z18.14200P22.843750-0.343750 
2018-11-23142.5    OZN.Z18.14250P23.343750-0.343750 
2018-11-23143    OZN.Z18.14300P23.843750-0.343750 
2018-11-23143.5    OZN.Z18.14350P24.343750-0.343750 
2018-11-23144    OZN.Z18.14400P24.843750-0.343750 
2018-11-23144.5    OZN.Z18.14450P25.343750-0.343750 
2018-11-23145    OZN.Z18.14500P25.843750-0.343750 
2018-11-23145.5    OZN.Z18.14550P26.343750-0.34375035
2018-11-23146    OZN.Z18.14600P26.843750-0.3437503

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