S&P 500
2774.98
+6.20 +0.22%
Dow Indu
25474.30
+94.85 +0.37%
Nasdaq
7472.48
-12.66 -0.17%
Crude Oil
69.52
+0.81 +1.18%
Gold
1227.34
+0.34 +0.03%
Euro
1.149505
+0.003650 +0.32%
US Dollar
95.681
-0.304 -0.32%
Strong

Options Chain 5 YEAR T-NOTES Mar 2018 (E) (CBOT:ZF.H18.E)

MarketNameOpenHighLowLastChangePctTime
ZF.H18.E5 YEAR T-NOTES Mar 2018 (E)114.703125114.734375114.703125114.734375+0.101563+0.09%set 13:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-23106.5OZF.H18.10650C7.882813+0.164063     
2018-02-23106.75OZF.H18.10675C7.632813+0.164063     
2018-02-23107OZF.H18.10700C7.382813+0.164063     
2018-02-23107.25OZF.H18.10725C7.132813+0.164063     
2018-02-23107.5OZF.H18.10750C6.882813+0.164063     
2018-02-23107.75OZF.H18.10775C6.632813+0.164063     
2018-02-23108OZF.H18.10800C6.382813+0.164063     
2018-02-23108.25OZF.H18.10825C6.132813+0.164063     
2018-02-23108.5OZF.H18.10850C5.882813+0.164063     
2018-02-23108.75OZF.H18.10875C5.632813+0.164063     
2018-02-23109OZF.H18.10900C5.382813+0.164063     
2018-02-23109.25OZF.H18.10925C5.132813+0.164063     
2018-02-23109.5OZF.H18.10950C4.882813+0.164063     
2018-02-23109.75OZF.H18.10975C4.632813+0.164063     
2018-02-23110OZF.H18.11000C4.382813+0.164063     
2018-02-23110.25OZF.H18.11025C4.132813+0.164063     
2018-02-23110.5OZF.H18.11050C3.882813+0.164063     
2018-02-23110.75OZF.H18.11075C3.632813+0.164063     
2018-02-23111OZF.H18.11100C3.382813+0.164063     
2018-02-23111.25OZF.H18.11125C3.132813+0.164063     
2018-02-23111.5OZF.H18.11150C2.882813+0.164063     
2018-02-23111.75OZF.H18.11175C2.632813+0.164063     
2018-02-23112OZF.H18.11200C2.382813+0.1640633    
2018-02-23112.25OZF.H18.11225C2.132813+0.1640631    
2018-02-23112.5OZF.H18.11250C1.882813+0.16406333    
2018-02-23112.75OZF.H18.11275C1.632813+0.16406332    
2018-02-23113OZF.H18.11300C1.382813+0.16406358    
2018-02-23113.25OZF.H18.11325C1.132813+0.164063126    
2018-02-23113.5OZF.H18.11350C0.882813+0.164063125    
2018-02-23113.75OZF.H18.11375C0.632813+0.164063332    
2018-02-23114OZF.H18.11400C0.382813+0.1484383728    
2018-02-23114.25OZF.H18.11425C0.132813+0.0781257116    
2018-02-23114.5    OZF.H18.11450P0.117188-0.17187526756
2018-02-23114.75    OZF.H18.11475P0.367188-0.16406321238
2018-02-23115    OZF.H18.11500P0.617188-0.16406343360
2018-02-23115.25    OZF.H18.11525P0.867188-0.16406316801
2018-02-23115.5    OZF.H18.11550P1.117188-0.16406327089
2018-02-23115.75    OZF.H18.11575P1.367188-0.16406318561
2018-02-23116    OZF.H18.11600P1.617188-0.1640637923
2018-02-23116.25    OZF.H18.11625P1.867188-0.1640635480
2018-02-23116.5    OZF.H18.11650P2.117188-0.1640638400
2018-02-23116.75    OZF.H18.11675P2.367188-0.1640634488
2018-02-23117    OZF.H18.11700P2.617188-0.1640633255
2018-02-23117.25    OZF.H18.11725P2.867188-0.164063221
2018-02-23117.5    OZF.H18.11750P3.117188-0.164063 
2018-02-23117.75    OZF.H18.11775P3.367188-0.164063 
2018-02-23118    OZF.H18.11800P3.617188-0.164063 
2018-02-23118.25    OZF.H18.11825P3.867188-0.164063 
2018-02-23118.5    OZF.H18.11850P4.117188-0.164063 
2018-02-23118.75    OZF.H18.11875P4.367188-0.164063 
2018-02-23119    OZF.H18.11900P4.617188-0.164063 
2018-02-23119.25    OZF.H18.11925P4.867188-0.164063 
2018-02-23119.5    OZF.H18.11950P5.117188-0.164063 
2018-02-23119.75    OZF.H18.11975P5.367188-0.164063 
2018-02-23120    OZF.H18.12000P5.617188-0.164063 
2018-02-23120.25    OZF.H18.12025P5.867188-0.164063 
2018-02-23120.5    OZF.H18.12050P6.117188-0.164063 
2018-02-23120.75    OZF.H18.12075P6.367188-0.164063 
2018-02-23121    OZF.H18.12100P6.617188-0.164063 
2018-02-23121.25    OZF.H18.12125P6.867188-0.164063 
2018-02-23121.5    OZF.H18.12150P7.117188-0.164063 
2018-02-23121.75    OZF.H18.12175P7.367188-0.164063 
2018-02-23122    OZF.H18.12200P7.617188-0.164063 
2018-02-23122.25    OZF.H18.12225P7.867188-0.164063 
2018-02-23122.5    OZF.H18.12250P8.117188-0.164063 
2018-02-23122.75    OZF.H18.12275P8.367188-0.164063 
2018-02-23123    OZF.H18.12300P8.617188-0.164063 
2018-02-23123.25    OZF.H18.12325P8.867188-0.164063 
2018-02-23123.5    OZF.H18.12350P9.117188-0.164063 
2018-02-23123.75    OZF.H18.12375P9.367188-0.164063 
2018-02-23124    OZF.H18.12400P9.617188-0.164063 
2018-02-23124.25    OZF.H18.12425P9.867188-0.164063 
2018-02-23124.5    OZF.H18.12450P10.117188-0.164063 
2018-02-23124.75    OZF.H18.12475P10.367188-0.164063 
2018-02-23125    OZF.H18.12500P10.617188-0.164063 
2018-02-23125.25    OZF.H18.12525P10.867188-0.164063 
2018-02-23125.5    OZF.H18.12550P11.117188-0.164063 
2018-02-23125.75    OZF.H18.12575P11.367188-0.164063 
2018-02-23126    OZF.H18.12600P11.617188-0.164063 

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