Thursday Apr 25, 2:27AM EDT

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

MarketNameOpenHighLowLastChangePctTime
ZN.Z18.E10 YEAR T-NOTES Dec 2018 (E)119.468750119.750000119.453125119.750000+0.328125+0.27%16:57add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-2393OZN.Z18.9300C26.281250+0.04687520    
2018-11-2393.5OZN.Z18.9350C25.781250+0.046875     
2018-11-2394OZN.Z18.9400C25.281250+0.046875     
2018-11-2394.5OZN.Z18.9450C24.781250+0.046875     
2018-11-2395OZN.Z18.9500C24.281250+0.0468751    
2018-11-2395.5OZN.Z18.9550C23.781250+0.0468751    
2018-11-2396OZN.Z18.9600C23.281250+0.046875     
2018-11-2396.5OZN.Z18.9650C22.781250+0.046875     
2018-11-2397OZN.Z18.9700C22.281250+0.046875     
2018-11-2397.5OZN.Z18.9750C21.781250+0.046875     
2018-11-2398OZN.Z18.9800C21.281250+0.046875     
2018-11-2398.5OZN.Z18.9850C20.781250+0.046875     
2018-11-2399OZN.Z18.9900C20.281250+0.046875     
2018-11-2399.5OZN.Z18.9950C19.781250+0.046875     
2018-11-23100OZN.Z18.10000C19.281250+0.046875     
2018-11-23100.5OZN.Z18.10050C18.781250+0.046875     
2018-11-23101OZN.Z18.10100C18.281250+0.046875     
2018-11-23101.5OZN.Z18.10150C17.781250+0.046875     
2018-11-23102OZN.Z18.10200C17.281250+0.046875     
2018-11-23102.5OZN.Z18.10250C16.781250+0.046875     
2018-11-23103OZN.Z18.10300C16.281250+0.046875     
2018-11-23103.5OZN.Z18.10350C15.781250+0.046875     
2018-11-23104OZN.Z18.10400C15.281250+0.046875     
2018-11-23104.5OZN.Z18.10450C14.781250+0.046875     
2018-11-23105OZN.Z18.10500C14.281250+0.046875     
2018-11-23105.5OZN.Z18.10550C13.781250+0.046875     
2018-11-23106OZN.Z18.10600C13.281250+0.046875     
2018-11-23106.5OZN.Z18.10650C12.781250+0.046875     
2018-11-23106.75OZN.Z18.10675C12.531250+0.0468756    
2018-11-23107OZN.Z18.10700C12.281250+0.0468756    
2018-11-23107.25OZN.Z18.10725C12.031250+0.0468752    
2018-11-23107.5OZN.Z18.10750C11.781250+0.0468752    
2018-11-23108OZN.Z18.10800C11.281250+0.046875296    
2018-11-23108.5OZN.Z18.10850C10.781250+0.046875     
2018-11-23109OZN.Z18.10900C10.281250+0.046875     
2018-11-23109.5OZN.Z18.10950C9.781250+0.046875     
2018-11-23110OZN.Z18.11000C9.281250+0.0468752    
2018-11-23110.5OZN.Z18.11050C8.781250+0.0468757    
2018-11-23111OZN.Z18.11100C8.281250+0.0468751    
2018-11-23111.25OZN.Z18.11125C8.031250+0.0468752    
2018-11-23111.5OZN.Z18.11150C7.781250+0.04687524    
2018-11-23111.75OZN.Z18.11175C7.531250+0.0468757    
2018-11-23112OZN.Z18.11200C7.281250+0.04687569    
2018-11-23112.25OZN.Z18.11225C7.031250+0.04687511    
2018-11-23112.5OZN.Z18.11250C6.781250+0.09375021    
2018-11-23112.75OZN.Z18.11275C6.531250+0.04687528    
2018-11-23113OZN.Z18.11300C6.281250+0.0937504    
2018-11-23113.25OZN.Z18.11325C6.031250+0.04687532    
2018-11-23113.5OZN.Z18.11350C5.781250+0.04687556    
2018-11-23113.75OZN.Z18.11375C5.531250+0.04687522    
2018-11-23114OZN.Z18.11400C5.281250+0.04687533    
2018-11-23114.25OZN.Z18.11425C5.031250+0.04687585    
2018-11-23114.5OZN.Z18.11450C4.781250+0.093750107    
2018-11-23114.75OZN.Z18.11475C4.531250+0.04687515    
2018-11-23115OZN.Z18.11500C4.281250+0.093750181    
2018-11-23115.25OZN.Z18.11525C4.031250+0.04687553    
2018-11-23115.5OZN.Z18.11550C3.781250+0.046875302    
2018-11-23115.75OZN.Z18.11575C3.531250+0.046875135    
2018-11-23116OZN.Z18.11600C3.281250+0.046875768    
2018-11-23116.25OZN.Z18.11625C3.031250+0.04687592    
2018-11-23116.5OZN.Z18.11650C2.781250+0.0468751035    
2018-11-23116.75OZN.Z18.11675C2.531250+0.046875122    
2018-11-23117OZN.Z18.11700C2.281250+0.0468752467    
2018-11-23117.25OZN.Z18.11725C2.031250+0.0468752207    
2018-11-23117.5OZN.Z18.11750C1.781250+0.04687519827    
2018-11-23117.75OZN.Z18.11775C1.531250+0.0468755012    
2018-11-23118OZN.Z18.11800C1.281250+0.14062549798    
2018-11-23118.25OZN.Z18.11825C1.031250+0.04687527469    
2018-11-23118.5OZN.Z18.11850C0.781250+0.04687574811    
2018-11-23118.75OZN.Z18.11875C0.531250+0.10937523404    
2018-11-23119OZN.Z18.11900C0.281250+0.078125104107    
2018-11-23119.25OZN.Z18.11925C0.031250-0.01562565202    
2018-11-23119.5    OZN.Z18.11950P0.218750-0.09375015952
2018-11-23119.75    OZN.Z18.11975P0.468750-0.06250057
2018-11-23120    OZN.Z18.12000P0.718750-0.04687530647
2018-11-23120.25    OZN.Z18.12025P0.968750-0.046875289
2018-11-23120.5    OZN.Z18.12050P1.218750-0.04687519799
2018-11-23120.75    OZN.Z18.12075P1.468750-0.046875135
2018-11-23121    OZN.Z18.12100P1.718750-0.093750740
2018-11-23121.25    OZN.Z18.12125P1.968750-0.046875231
2018-11-23121.5    OZN.Z18.12150P2.218750-0.046875919
2018-11-23121.75    OZN.Z18.12175P2.468750-0.046875178
2018-11-23122    OZN.Z18.12200P2.718750-0.0468754689
2018-11-23122.25    OZN.Z18.12225P2.968750-0.046875282
2018-11-23122.5    OZN.Z18.12250P3.218750-0.0468751281
2018-11-23122.75    OZN.Z18.12275P3.468750-0.04687534
2018-11-23123    OZN.Z18.12300P3.718750-0.046875355
2018-11-23123.25    OZN.Z18.12325P3.968750-0.04687552
2018-11-23123.5    OZN.Z18.12350P4.218750-0.046875247
2018-11-23123.75    OZN.Z18.12375P4.468750-0.04687536
2018-11-23124    OZN.Z18.12400P4.718750-0.09375039
2018-11-23124.25    OZN.Z18.12425P4.968750-0.0468758
2018-11-23124.5    OZN.Z18.12450P5.218750-0.09375033
2018-11-23124.75    OZN.Z18.12475P5.468750-0.0468755
2018-11-23125    OZN.Z18.12500P5.718750-0.04687533
2018-11-23125.25    OZN.Z18.12525P5.968750-0.0468759
2018-11-23125.5    OZN.Z18.12550P6.218750-0.04687560
2018-11-23125.75    OZN.Z18.12575P6.468750-0.0468755
2018-11-23126    OZN.Z18.12600P6.718750-0.046875107
2018-11-23126.25    OZN.Z18.12625P6.968750-0.0468758
2018-11-23126.5    OZN.Z18.12650P7.218750-0.04687578
2018-11-23126.75    OZN.Z18.12675P7.468750-0.0468756
2018-11-23127    OZN.Z18.12700P7.718750-0.0468758
2018-11-23127.25    OZN.Z18.12725P7.968750-0.0468756
2018-11-23127.5    OZN.Z18.12750P8.218750-0.04687532
2018-11-23127.75    OZN.Z18.12775P8.468750-0.0468751
2018-11-23128    OZN.Z18.12800P8.718750-0.0468752
2018-11-23128.5    OZN.Z18.12850P9.218750-0.046875207
2018-11-23129    OZN.Z18.12900P9.718750-0.0468752
2018-11-23129.5    OZN.Z18.12950P10.218750-0.04687510
2018-11-23130    OZN.Z18.13000P10.718750-0.04687510
2018-11-23130.5    OZN.Z18.13050P11.218750-0.04687523
2018-11-23131    OZN.Z18.13100P11.718750-0.04687510
2018-11-23131.5    OZN.Z18.13150P12.218750-0.046875 
2018-11-23132    OZN.Z18.13200P12.718750-0.046875 
2018-11-23132.5    OZN.Z18.13250P13.218750-0.046875 
2018-11-23133    OZN.Z18.13300P13.718750-0.0468752
2018-11-23133.5    OZN.Z18.13350P14.218750-0.046875 
2018-11-23134    OZN.Z18.13400P14.718750-0.046875 
2018-11-23134.5    OZN.Z18.13450P15.218750-0.046875 
2018-11-23135    OZN.Z18.13500P15.718750-0.046875 
2018-11-23135.5    OZN.Z18.13550P16.218750-0.046875 
2018-11-23136    OZN.Z18.13600P16.718750-0.046875 
2018-11-23136.5    OZN.Z18.13650P17.218750-0.046875 
2018-11-23137    OZN.Z18.13700P17.718750-0.046875 
2018-11-23137.5    OZN.Z18.13750P18.218750-0.046875 
2018-11-23138    OZN.Z18.13800P18.718750-0.046875 
2018-11-23138.5    OZN.Z18.13850P19.218750-0.046875 
2018-11-23139    OZN.Z18.13900P19.718750-0.046875 
2018-11-23139.5    OZN.Z18.13950P20.218750-0.046875 
2018-11-23140    OZN.Z18.14000P20.718750-0.046875 
2018-11-23140.5    OZN.Z18.14050P21.218750-0.046875 
2018-11-23141    OZN.Z18.14100P21.718750-0.046875 
2018-11-23141.5    OZN.Z18.14150P22.218750-0.046875 
2018-11-23142    OZN.Z18.14200P22.718750-0.046875 
2018-11-23142.5    OZN.Z18.14250P23.218750-0.046875 
2018-11-23143    OZN.Z18.14300P23.718750-0.046875 
2018-11-23143.5    OZN.Z18.14350P24.218750-0.046875 
2018-11-23144    OZN.Z18.14400P24.718750-0.046875 
2018-11-23144.5    OZN.Z18.14450P25.218750-0.046875 
2018-11-23145    OZN.Z18.14500P25.718750-0.046875 
2018-11-23145.5    OZN.Z18.14550P26.218750-0.04687535
2018-11-23146    OZN.Z18.14600P26.718750-0.0468753