S&P 500
2348.45
+4.43 +0.19%
Dow Indu
20661.30
-6.71 -0.03%
Nasdaq
5822.64
+28.81 +0.49%
Crude Oil
48.41
+0.37 +0.77%
Gold
1247.630
+2.630 +0.21%
Euro
1.078800
+0.000390 +0.04%
US Dollar
99.812
+0.088 +0.09%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZF.M17.E5 YEAR T-NOTES Jun 2017 (E)117.585938117.593750117.531250117.554688-0.070313-0.06%06:02add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-05-2691OZF.M17.9100C26.625000+0.164063 OZF.M17.9100P0.0078130.00000021
2017-05-2692.5OZF.M17.9250C25.125000+0.164063 OZF.M17.9250P0.0078130.000000556
2017-05-2693.5OZF.M17.9350C24.125000+0.164063 OZF.M17.9350P0.0078130.0000001000
2017-05-2697OZF.M17.9700C20.625000+0.164063 OZF.M17.9700P0.0078130.000000526
2017-05-2697.5OZF.M17.9750C20.125000+0.164063 OZF.M17.9750P0.0078130.000000376
2017-05-2698OZF.M17.9800C19.625000+0.164063 OZF.M17.9800P0.0078130.0000004222
2017-05-2699OZF.M17.9900C18.625000+0.164063     
2017-05-2699.5OZF.M17.9950C18.125000+0.164063 OZF.M17.9950P0.0078130.0000002500
2017-05-26101OZF.M17.10100C16.625000+0.164063 OZF.M17.10100P0.0078130.00000020000
2017-05-26101.5OZF.M17.10150C16.125000+0.164063 OZF.M17.10150P0.0078130.00000030250
2017-05-26102.5OZF.M17.10250C15.125000+0.164063 OZF.M17.10250P0.007813 1000
2017-05-26103OZF.M17.10300C14.625000+0.164063 OZF.M17.10300P0.007813+0.0078132518
2017-05-26106OZF.M17.10600C11.625000+0.164063 OZF.M17.10600P0.007813 3000
2017-05-26107OZF.M17.10700C10.625000+0.164063 OZF.M17.10700P0.0078130.0000004000
2017-05-26107.25OZF.M17.10725C10.375000+0.164063 OZF.M17.10725P0.0078130.000000 
2017-05-26107.5OZF.M17.10750C10.125000+0.164063 OZF.M17.10750P0.0078130.000000400
2017-05-26107.75OZF.M17.10775C9.875000+0.164063 OZF.M17.10775P0.0078130.000000400
2017-05-26108OZF.M17.10800C9.625000+0.164063 OZF.M17.10800P0.0078130.000000 
2017-05-26108.25OZF.M17.10825C9.375000+0.164063 OZF.M17.10825P0.0078130.000000175
2017-05-26108.5OZF.M17.10850C9.125000+0.164063 OZF.M17.10850P0.0078130.00000075
2017-05-26108.75OZF.M17.10875C8.875000+0.164063 OZF.M17.10875P0.007813-0.00781375
2017-05-26109OZF.M17.10900C8.625000+0.164063 OZF.M17.10900P0.0078130.00000016842
2017-05-26109.25OZF.M17.10925C8.375000+0.164063 OZF.M17.10925P0.0078130.000000575
2017-05-26109.5OZF.M17.10950C8.125000+0.164063 OZF.M17.10950P0.0078130.000000 
2017-05-26109.75OZF.M17.10975C7.875000+0.164063 OZF.M17.10975P0.0078130.000000 
2017-05-26110OZF.M17.11000C7.625000+0.164063 OZF.M17.11000P0.0078130.000000611
2017-05-26110.25OZF.M17.11025C7.375000+0.1640631OZF.M17.11025P0.0078130.000000300
2017-05-26110.5OZF.M17.11050C7.125000+0.1640635OZF.M17.11050P0.0078130.000000207
2017-05-26110.75OZF.M17.11075C6.875000+0.1640637OZF.M17.11075P0.0078130.000000125
2017-05-26111OZF.M17.11100C6.625000+0.1640639OZF.M17.11100P0.0078130.000000348
2017-05-26111.25OZF.M17.11125C6.375000+0.1640635OZF.M17.11125P0.0078130.00000085
2017-05-26111.5OZF.M17.11150C6.125000+0.1640633OZF.M17.11150P0.0078130.000000100
2017-05-26111.75OZF.M17.11175C5.875000+0.1562501OZF.M17.11175P0.007813-0.007813106
2017-05-26112OZF.M17.11200C5.632813+0.164063 OZF.M17.11200P0.0156250.0000001350
2017-05-26112.25OZF.M17.11225C5.382813+0.164063 OZF.M17.11225P0.0156250.000000508
2017-05-26112.5OZF.M17.11250C5.132813+0.164063 OZF.M17.11250P0.0156250.0000001448
2017-05-26112.75OZF.M17.11275C4.882813+0.164063 OZF.M17.11275P0.0156250.000000303
2017-05-26113OZF.M17.11300C4.632813+0.164063 OZF.M17.11300P0.0156250.000000291
2017-05-26113.25OZF.M17.11325C4.382813+0.164063 OZF.M17.11325P0.0156250.000000325
2017-05-26113.5OZF.M17.11350C4.132813+0.156250 OZF.M17.11350P0.015625-0.0078132365
2017-05-26113.75OZF.M17.11375C3.890625+0.164063 OZF.M17.11375P0.0234380.000000436
2017-05-26114OZF.M17.11400C3.640625+0.164063159OZF.M17.11400P0.0234380.0000003054
2017-05-26114.25OZF.M17.11425C3.390625+0.156250 OZF.M17.11425P0.023438-0.007813512
2017-05-26114.5OZF.M17.11450C3.148438+0.156250 OZF.M17.11450P0.031250-0.0078136635
2017-05-26114.75OZF.M17.11475C2.898438+0.148438 OZF.M17.11475P0.031250-0.0156251442
2017-05-26115OZF.M17.11500C2.656250+0.148438481OZF.M17.11500P0.039063-0.01562524766
2017-05-26115.25OZF.M17.11525C2.414063+0.148438 OZF.M17.11525P0.046875-0.01562524438
2017-05-26115.5OZF.M17.11550C2.187500+0.148438 OZF.M17.11550P0.062500-0.01562512457
2017-05-26115.75OZF.M17.11575C1.960938+0.14062510OZF.M17.11575P0.085938-0.02343826217
2017-05-26116OZF.M17.11600C1.734375+0.132813268OZF.M17.11600P0.109375-0.03125031756
2017-05-26116.25OZF.M17.11625C1.523438+0.132813438OZF.M17.11625P0.148438-0.03125018656
2017-05-26116.5OZF.M17.11650C1.328125+0.1250001788OZF.M17.11650P0.203125-0.03906322517
2017-05-26116.75OZF.M17.11675C1.140625+0.1171887531OZF.M17.11675P0.265625-0.04687512482
2017-05-26117OZF.M17.11700C0.968750+0.1093758771OZF.M17.11700P0.343750-0.05468819948
2017-05-26117.25OZF.M17.11725C0.820313+0.1015637031OZF.M17.11725P0.445313-0.0625006114
2017-05-26117.5OZF.M17.11750C0.679688+0.08593811023OZF.M17.11750P0.554688-0.0781257888
2017-05-26117.75OZF.M17.11775C0.562500+0.0781253617OZF.M17.11775P0.687500-0.0859381939
2017-05-26118OZF.M17.11800C0.460938+0.0703136112OZF.M17.11800P0.835938-0.0937502504
2017-05-26118.25OZF.M17.11825C0.375000+0.0625009161OZF.M17.11825P1.000000-0.101563231
2017-05-26118.5OZF.M17.11850C0.304688+0.05468810958OZF.M17.11850P1.179688-0.109375233
2017-05-26118.75OZF.M17.11875C0.242188+0.03906340348OZF.M17.11875P1.367188-0.125000 
2017-05-26119OZF.M17.11900C0.195313+0.03906320451OZF.M17.11900P1.570313-0.1250003
2017-05-26119.25OZF.M17.11925C0.156250+0.03125013793OZF.M17.11925P1.781250-0.132813 
2017-05-26119.5OZF.M17.11950C0.125000+0.0234381038OZF.M17.11950P2.000000-0.14062531
2017-05-26119.75OZF.M17.11975C0.101563+0.0156252627OZF.M17.11975P2.218750-0.148438 
2017-05-26120OZF.M17.12000C0.085938+0.0156253074OZF.M17.12000P2.453125-0.148438154
2017-05-26120.25OZF.M17.12025C0.070313+0.015625568OZF.M17.12025P2.687500-0.148438 
2017-05-26120.5OZF.M17.12050C0.054688+0.007813409OZF.M17.12050P2.921875-0.156250 
2017-05-26120.75OZF.M17.12075C0.046875+0.0078131605OZF.M17.12075P3.164063-0.156250 
2017-05-26121OZF.M17.12100C0.039063+0.007813499OZF.M17.12100P3.406250-0.156250 
2017-05-26121.25OZF.M17.12125C0.031250+0.007813589OZF.M17.12125P3.648438-0.156250 
2017-05-26121.5OZF.M17.12150C0.031250+0.0078135258OZF.M17.12150P3.898438-0.156250 
2017-05-26121.75OZF.M17.12175C0.031250+0.015625446OZF.M17.12175P4.148438-0.148438 
2017-05-26122OZF.M17.12200C0.023438+0.0078131488OZF.M17.12200P4.390625-0.1562501
2017-05-26122.25OZF.M17.12225C0.023438+0.007813157OZF.M17.12225P4.640625-0.156250 
2017-05-26122.5OZF.M17.12250C0.0156250.000000150OZF.M17.12250P4.882813-0.164063 
2017-05-26122.75OZF.M17.12275C0.0156250.00000075OZF.M17.12275P5.132813-0.164063 
2017-05-26123OZF.M17.12300C0.0156250.000000178OZF.M17.12300P5.382813-0.164063 
2017-05-26123.25OZF.M17.12325C0.0156250.00000078OZF.M17.12325P5.632813-0.164063 
2017-05-26123.5OZF.M17.12350C0.0078130.000000630OZF.M17.12350P5.875000-0.164063 
2017-05-26123.75OZF.M17.12375C0.0078130.000000 OZF.M17.12375P6.125000-0.164063 
2017-05-26124OZF.M17.12400C0.0078130.000000475OZF.M17.12400P6.375000-0.164063 
2017-05-26124.25OZF.M17.12425C0.0078130.00000050OZF.M17.12425P6.625000-0.1640631
2017-05-26124.5OZF.M17.12450C0.0078130.000000150OZF.M17.12450P6.875000-0.1640631
2017-05-26124.75OZF.M17.12475C0.0078130.00000050OZF.M17.12475P7.125000-0.1640633
2017-05-26125OZF.M17.12500C0.0078130.00000011OZF.M17.12500P7.375000-0.164063 
2017-05-26125.25OZF.M17.12525C0.0078130.000000 OZF.M17.12525P7.625000-0.164063 
2017-05-26125.5OZF.M17.12550C0.0078130.000000 OZF.M17.12550P7.875000-0.164063 
2017-05-26125.75OZF.M17.12575C0.0078130.00000021OZF.M17.12575P8.125000-0.164063 
2017-05-26126OZF.M17.12600C0.0078130.0000001007OZF.M17.12600P8.375000-0.164063 
2017-05-26126.25OZF.M17.12625C0.0078130.000000 OZF.M17.12625P8.625000-0.164063 
2017-05-26126.5OZF.M17.12650C0.0078130.000000107OZF.M17.12650P8.875000-0.164063 
2017-05-26126.75OZF.M17.12675C0.0078130.000000 OZF.M17.12675P9.125000-0.164063 
2017-05-26127OZF.M17.12700C0.0078130.000000976OZF.M17.12700P9.375000-0.164063 
2017-05-26127.25OZF.M17.12725C0.0078130.0000007OZF.M17.12725P9.625000-0.164063 
2017-05-26127.5OZF.M17.12750C0.0078130.000000225OZF.M17.12750P9.875000-0.164063 
2017-05-26127.75OZF.M17.12775C0.0078130.000000 OZF.M17.12775P10.125000-0.164063 
2017-05-26128OZF.M17.12800C0.0078130.000000501OZF.M17.12800P10.375000-0.164063 
2017-05-26128.25OZF.M17.12825C0.0078130.000000 OZF.M17.12825P10.625000-0.164063 
2017-05-26128.5OZF.M17.12850C0.0078130.000000 OZF.M17.12850P10.875000-0.164063 
2017-05-26128.75OZF.M17.12875C0.0078130.0000007OZF.M17.12875P11.125000-0.164063 

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