S&P 500
2388.61
+14.46 +0.61%
Dow Indu
20996.12
+232.23 +1.12%
Nasdaq
6025.49
+41.67 +0.70%
Crude Oil
49.69
+0.46 +0.93%
Gold
1264.46
-9.60 -0.75%
Euro
1.093885
+0.008010 +0.74%
US Dollar
98.787
-0.255 -0.26%
Strong

Options Chain 5 YEAR T-NOTES Jun 2017 (E) (CBOT:ZF.M17.E)

MarketNameOpenHighLowLastChangePctTime
ZF.M17.E5 YEAR T-NOTES Jun 2017 (E)118.476563118.500000118.164063118.218750-0.250000-0.21%16:09add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-05-2691OZF.M17.9100C27.242188-0.226563 OZF.M17.9100P0.0078130.00000021
2017-05-2692.5OZF.M17.9250C25.742188-0.226563 OZF.M17.9250P0.0078130.000000556
2017-05-2693.5OZF.M17.9350C24.742188-0.226563 OZF.M17.9350P0.0078130.0000001000
2017-05-2697OZF.M17.9700C21.242188-0.226563 OZF.M17.9700P0.0078130.000000526
2017-05-2697.5OZF.M17.9750C20.742188-0.226563 OZF.M17.9750P0.0078130.000000376
2017-05-2698OZF.M17.9800C20.242188-0.226563 OZF.M17.9800P0.0078130.0000004222
2017-05-2699OZF.M17.9900C19.242188-0.226563     
2017-05-2699.5OZF.M17.9950C18.742188-0.226563 OZF.M17.9950P0.0078130.0000002500
2017-05-26101OZF.M17.10100C17.242188-0.226563 OZF.M17.10100P0.0078130.00000020000
2017-05-26101.5OZF.M17.10150C16.742188-0.226563 OZF.M17.10150P0.0078130.00000030250
2017-05-26102.5OZF.M17.10250C15.742188-0.226563 OZF.M17.10250P0.007813 1000
2017-05-26103OZF.M17.10300C15.242188-0.226563 OZF.M17.10300P0.007813+0.0078132518
2017-05-26106OZF.M17.10600C12.242188-0.226563 OZF.M17.10600P0.007813 3000
2017-05-26107OZF.M17.10700C11.242188-0.226563 OZF.M17.10700P0.0078130.0000004000
2017-05-26107.25OZF.M17.10725C10.992188-0.226563 OZF.M17.10725P0.0078130.000000 
2017-05-26107.5OZF.M17.10750C10.742188-0.226563 OZF.M17.10750P0.0078130.000000400
2017-05-26107.75OZF.M17.10775C10.492188-0.226563 OZF.M17.10775P0.0078130.000000400
2017-05-26108OZF.M17.10800C10.242188-0.226563     
2017-05-26108.25OZF.M17.10825C9.992188-0.226563 OZF.M17.10825P0.0078130.0000001000
2017-05-26108.5OZF.M17.10850C9.742188-0.226563 OZF.M17.10850P0.0078130.00000075
2017-05-26108.75OZF.M17.10875C9.492188-0.226563 OZF.M17.10875P0.0078130.00000075
2017-05-26109OZF.M17.10900C9.242188-0.226563 OZF.M17.10900P0.0078130.000000152089
2017-05-26109.25OZF.M17.10925C8.992188-0.226563 OZF.M17.10925P0.0078130.000000666
2017-05-26109.5OZF.M17.10950C8.742188-0.226563 OZF.M17.10950P0.0078130.0000002
2017-05-26109.75OZF.M17.10975C8.492188-0.226563 OZF.M17.10975P0.0078130.0000004
2017-05-26110OZF.M17.11000C8.242188-0.226563 OZF.M17.11000P0.0078130.000000616
2017-05-26110.25OZF.M17.11025C7.992188-0.2265631OZF.M17.11025P0.0078130.0000001701
2017-05-26110.5OZF.M17.11050C7.742188-0.2265635OZF.M17.11050P0.0078130.000000207
2017-05-26110.75OZF.M17.11075C7.492188-0.2265637OZF.M17.11075P0.0078130.000000125
2017-05-26111OZF.M17.11100C7.242188-0.2265639OZF.M17.11100P0.0078130.000000348
2017-05-26111.25OZF.M17.11125C6.992188-0.2265635OZF.M17.11125P0.0078130.00000085
2017-05-26111.5OZF.M17.11150C6.742188-0.2265633OZF.M17.11150P0.0078130.000000100
2017-05-26111.75OZF.M17.11175C6.492188-0.2265631OZF.M17.11175P0.0078130.000000506
2017-05-26112OZF.M17.11200C6.242188-0.226563 OZF.M17.11200P0.0078130.0000001480
2017-05-26112.25OZF.M17.11225C5.992188-0.226563 OZF.M17.11225P0.0078130.0000001248
2017-05-26112.5OZF.M17.11250C5.742188-0.226563 OZF.M17.11250P0.0078130.0000001934
2017-05-26112.75OZF.M17.11275C5.492188-0.226563 OZF.M17.11275P0.0078130.000000249
2017-05-26113OZF.M17.11300C5.242188-0.226563 OZF.M17.11300P0.0078130.000000360
2017-05-26113.25OZF.M17.11325C4.992188-0.226563 OZF.M17.11325P0.0078130.000000425
2017-05-26113.5OZF.M17.11350C4.742188-0.226563 OZF.M17.11350P0.0078130.0000005251
2017-05-26113.75OZF.M17.11375C4.492188-0.226563 OZF.M17.11375P0.0078130.0000001229
2017-05-26114OZF.M17.11400C4.242188-0.226563431OZF.M17.11400P0.0078130.00000081271
2017-05-26114.25OZF.M17.11425C4.000000-0.226563 OZF.M17.11425P0.0078130.000000769
2017-05-26114.5OZF.M17.11450C3.750000-0.226563 OZF.M17.11450P0.0078130.0000007857
2017-05-26114.75OZF.M17.11475C3.500000-0.226563 OZF.M17.11475P0.0078130.0000001864
2017-05-26115OZF.M17.11500C3.250000-0.226563481OZF.M17.11500P0.0078130.00000024736
2017-05-26115.25OZF.M17.11525C3.000000-0.226563 OZF.M17.11525P0.0078130.00000026771
2017-05-26115.5OZF.M17.11550C2.750000-0.234375 OZF.M17.11550P0.007813-0.00781313084
2017-05-26115.75OZF.M17.11575C2.500000-0.23437510OZF.M17.11575P0.007813-0.00781329001
2017-05-26116OZF.M17.11600C2.257813-0.226563268OZF.M17.11600P0.0156250.00000031176
2017-05-26116.25OZF.M17.11625C2.007813-0.226563438OZF.M17.11625P0.0156250.00000019728
2017-05-26116.5OZF.M17.11650C1.765625-0.2265631791OZF.M17.11650P0.0234380.00000035260
2017-05-26116.75OZF.M17.11675C1.523438-0.2265637573OZF.M17.11675P0.0312500.00000017807
2017-05-26117OZF.M17.11700C1.296875-0.2109385379OZF.M17.11700P0.054688+0.01562525749
2017-05-26117.25OZF.M17.11725C1.070313-0.2031257085OZF.M17.11725P0.078125+0.02343823698
2017-05-26117.5OZF.M17.11750C0.867188-0.1953137960OZF.M17.11750P0.125000+0.03125032327
2017-05-26117.75OZF.M17.11775C0.687500-0.1796886454OZF.M17.11775P0.195313+0.04687523590
2017-05-26118OZF.M17.11800C0.531250-0.15625012769OZF.M17.11800P0.289063+0.06250022745
2017-05-26118.25OZF.M17.11825C0.398438-0.14062533045OZF.M17.11825P0.406250+0.0859389281
2017-05-26118.5OZF.M17.11850C0.289063-0.12500051893OZF.M17.11850P0.546875+0.1015639957
2017-05-26118.75OZF.M17.11875C0.210938-0.10156327942OZF.M17.11875P0.718750+0.12500014942
2017-05-26119OZF.M17.11900C0.148438-0.07812534733OZF.M17.11900P0.906250+0.1484381167
2017-05-26119.25OZF.M17.11925C0.101563-0.06250027790OZF.M17.11925P1.109375+0.164063 
2017-05-26119.5OZF.M17.11950C0.070313-0.0468754816OZF.M17.11950P1.328125+0.17968831
2017-05-26119.75OZF.M17.11975C0.046875-0.03906316248OZF.M17.11975P1.554688+0.187500 
2017-05-26120OZF.M17.12000C0.039063-0.0234387655OZF.M17.12000P1.796875+0.203125154
2017-05-26120.25OZF.M17.12025C0.031250-0.0156257866OZF.M17.12025P2.039063+0.2109383
2017-05-26120.5OZF.M17.12050C0.023438-0.0156253154OZF.M17.12050P2.281250+0.210938 
2017-05-26120.75OZF.M17.12075C0.015625-0.0156252745OZF.M17.12075P2.523438+0.210938 
2017-05-26121OZF.M17.12100C0.015625-0.0078133064OZF.M17.12100P2.773438+0.218750 
2017-05-26121.25OZF.M17.12125C0.007813-0.0078131230OZF.M17.12125P3.015625+0.218750 
2017-05-26121.5OZF.M17.12150C0.007813-0.0078135438OZF.M17.12150P3.265625+0.218750 
2017-05-26121.75OZF.M17.12175C0.007813-0.007813977OZF.M17.12175P3.515625+0.218750 
2017-05-26122OZF.M17.12200C0.007813-0.0156251641OZF.M17.12200P3.757813+0.2187503
2017-05-26122.25OZF.M17.12225C0.007813-0.007813707OZF.M17.12225P4.007813+0.218750 
2017-05-26122.5OZF.M17.12250C0.0156250.000000831OZF.M17.12250P4.257813+0.226563 
2017-05-26122.75OZF.M17.12275C0.015625+0.007813575OZF.M17.12275P4.507813+0.226563 
2017-05-26123OZF.M17.12300C0.0078130.000000265OZF.M17.12300P4.757813+0.226563 
2017-05-26123.25OZF.M17.12325C0.0078130.00000078OZF.M17.12325P5.007813+0.226563 
2017-05-26123.5OZF.M17.12350C0.0078130.0000001891OZF.M17.12350P5.257813+0.226563 
2017-05-26123.75OZF.M17.12375C0.0078130.000000279OZF.M17.12375P5.507813+0.226563 
2017-05-26124OZF.M17.12400C0.0078130.000000618OZF.M17.12400P5.757813+0.226563 
2017-05-26124.25OZF.M17.12425C0.0078130.00000070OZF.M17.12425P6.007813+0.2265631
2017-05-26124.5OZF.M17.12450C0.0078130.000000150OZF.M17.12450P6.257813+0.2265631
2017-05-26124.75OZF.M17.12475C0.0078130.00000050OZF.M17.12475P6.507813+0.2265633
2017-05-26125OZF.M17.12500C0.0078130.0000001345OZF.M17.12500P6.757813+0.226563 
2017-05-26125.25OZF.M17.12525C0.0078130.000000 OZF.M17.12525P7.007813+0.226563 
2017-05-26125.5OZF.M17.12550C0.0078130.000000128OZF.M17.12550P7.257813+0.226563 
2017-05-26125.75OZF.M17.12575C0.0078130.00000021OZF.M17.12575P7.507813+0.226563 
2017-05-26126OZF.M17.12600C0.0078130.0000001007OZF.M17.12600P7.757813+0.226563 
2017-05-26126.25OZF.M17.12625C0.0078130.000000 OZF.M17.12625P8.007813+0.226563 
2017-05-26126.5OZF.M17.12650C0.0078130.000000107OZF.M17.12650P8.257813+0.226563 
2017-05-26126.75OZF.M17.12675C0.0078130.000000 OZF.M17.12675P8.507813+0.226563 
2017-05-26127OZF.M17.12700C0.0078130.000000976OZF.M17.12700P8.757813+0.226563 
2017-05-26127.25OZF.M17.12725C0.0078130.0000007OZF.M17.12725P9.007813+0.226563 
2017-05-26127.5OZF.M17.12750C0.0078130.000000225OZF.M17.12750P9.257813+0.226563 
2017-05-26127.75OZF.M17.12775C0.0078130.000000 OZF.M17.12775P9.507813+0.226563 
2017-05-26128OZF.M17.12800C0.0078130.000000501OZF.M17.12800P9.757813+0.226563 
2017-05-26128.25OZF.M17.12825C0.0078130.000000 OZF.M17.12825P10.007813+0.226563 
2017-05-26128.5OZF.M17.12850C0.0078130.000000 OZF.M17.12850P10.257813+0.226563 
2017-05-26128.75OZF.M17.12875C0.0078130.0000007OZF.M17.12875P10.507813+0.226563 

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