S&P 500
2779.66
-2.83 -0.10%
Dow Indu
25090.48
-84.83 -0.34%
Nasdaq
7747.33
-13.71 -0.18%
Crude Oil
63.68
-1.17 -1.82%
Gold
1280.405
-0.720 -0.06%
Euro
1.159050
+0.000400 +0.03%
US Dollar
94.826
+0.038 +0.04%
Weak

Options Chain 5 YEAR T-NOTES Jun 2018 (E) (CBOT:ZF.M18.E)

MarketNameOpenHighLowLastChangePctTime
ZF.M18.E5 YEAR T-NOTES Jun 2018 (E)113.531250113.531250113.531250113.531250+0.007813+0.01%19:37add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-05-25104OZF.M18.10400C9.687500+0.234375     
2018-05-25104.25OZF.M18.10425C9.437500+0.234375     
2018-05-25104.75OZF.M18.10475C8.937500+0.234375     
2018-05-25105OZF.M18.10500C8.687500+0.234375     
2018-05-25105.25OZF.M18.10525C8.437500+0.234375     
2018-05-25105.5OZF.M18.10550C8.187500+0.234375     
2018-05-25105.75OZF.M18.10575C7.937500+0.234375     
2018-05-25106OZF.M18.10600C7.687500+0.234375     
2018-05-25106.25OZF.M18.10625C7.437500+0.234375     
2018-05-25106.5OZF.M18.10650C7.187500+0.234375     
2018-05-25106.75OZF.M18.10675C6.937500+0.234375     
2018-05-25107OZF.M18.10700C6.687500+0.234375     
2018-05-25107.25OZF.M18.10725C6.437500+0.234375     
2018-05-25107.5OZF.M18.10750C6.187500+0.234375     
2018-05-25107.75OZF.M18.10775C5.937500+0.234375     
2018-05-25108OZF.M18.10800C5.687500+0.234375     
2018-05-25108.25OZF.M18.10825C5.437500+0.234375     
2018-05-25108.5OZF.M18.10850C5.187500+0.234375     
2018-05-25108.75OZF.M18.10875C4.937500+0.234375     
2018-05-25109OZF.M18.10900C4.687500+0.234375     
2018-05-25109.25OZF.M18.10925C4.437500+0.234375     
2018-05-25109.5OZF.M18.10950C4.187500+0.234375     
2018-05-25109.75OZF.M18.10975C3.937500+0.234375     
2018-05-25110OZF.M18.11000C3.687500+0.234375     
2018-05-25110.25OZF.M18.11025C3.437500+0.234375     
2018-05-25110.5OZF.M18.11050C3.187500+0.234375     
2018-05-25110.75OZF.M18.11075C2.937500+0.234375     
2018-05-25111OZF.M18.11100C2.687500+0.23437516    
2018-05-25111.25OZF.M18.11125C2.437500+0.234375     
2018-05-25111.5OZF.M18.11150C2.187500+0.234375     
2018-05-25111.75OZF.M18.11175C1.937500+0.23437511    
2018-05-25112OZF.M18.11200C1.687500+0.2343756    
2018-05-25112.25OZF.M18.11225C1.437500+0.23437534    
2018-05-25112.5OZF.M18.11250C1.187500+0.234375170    
2018-05-25112.75OZF.M18.11275C0.937500+0.234375840    
2018-05-25113OZF.M18.11300C0.687500+0.2343758188    
2018-05-25113.25OZF.M18.11325C0.437500+0.25781320940    
2018-05-25113.5OZF.M18.11350C0.187500+0.14843835819    
2018-05-25113.75    OZF.M18.11375P0.062500-0.27343815936
2018-05-25114    OZF.M18.11400P0.312500-0.23437533073
2018-05-25114.25    OZF.M18.11425P0.562500-0.23437514082
2018-05-25114.5    OZF.M18.11450P0.812500-0.23437513617
2018-05-25114.75    OZF.M18.11475P1.062500-0.2343751258
2018-05-25115    OZF.M18.11500P1.312500-0.2343756152
2018-05-25115.25    OZF.M18.11525P1.562500-0.234375482
2018-05-25115.5    OZF.M18.11550P1.812500-0.23437590
2018-05-25115.75    OZF.M18.11575P2.062500-0.23437567
2018-05-25116    OZF.M18.11600P2.312500-0.23437594
2018-05-25116.25    OZF.M18.11625P2.562500-0.234375 
2018-05-25116.5    OZF.M18.11650P2.812500-0.2343751
2018-05-25116.75    OZF.M18.11675P3.062500-0.234375 
2018-05-25117    OZF.M18.11700P3.312500-0.234375 
2018-05-25117.25    OZF.M18.11725P3.562500-0.2343751
2018-05-25117.5    OZF.M18.11750P3.812500-0.234375 
2018-05-25117.75    OZF.M18.11775P4.062500-0.2343751
2018-05-25118    OZF.M18.11800P4.312500-0.234375 
2018-05-25118.25    OZF.M18.11825P4.562500-0.234375 
2018-05-25118.5    OZF.M18.11850P4.812500-0.234375 
2018-05-25118.75    OZF.M18.11875P5.062500-0.234375 
2018-05-25119    OZF.M18.11900P5.312500-0.2343754
2018-05-25119.25    OZF.M18.11925P5.562500-0.234375 
2018-05-25119.5    OZF.M18.11950P5.812500-0.234375 
2018-05-25119.75    OZF.M18.11975P6.062500-0.234375 
2018-05-25120    OZF.M18.12000P6.312500-0.234375 
2018-05-25120.25    OZF.M18.12025P6.562500-0.234375 
2018-05-25120.5    OZF.M18.12050P6.812500-0.234375 
2018-05-25120.75    OZF.M18.12075P7.062500-0.234375 
2018-05-25121    OZF.M18.12100P7.312500-0.234375 
2018-05-25121.25    OZF.M18.12125P7.562500-0.234375 
2018-05-25121.5    OZF.M18.12150P7.812500-0.234375 
2018-05-25121.75    OZF.M18.12175P8.062500-0.234375 
2018-05-25122    OZF.M18.12200P8.312500-0.234375 
2018-05-25122.25    OZF.M18.12225P8.562500-0.234375 
2018-05-25122.5    OZF.M18.12250P8.812500-0.234375 
2018-05-25122.75    OZF.M18.12275P9.062500-0.234375 
2018-05-25123    OZF.M18.12300P9.312500-0.234375 
2018-05-25123.25    OZF.M18.12325P9.562500-0.234375 
2018-05-25123.5    OZF.M18.12350P9.812500-0.234375 
2018-05-25123.75    OZF.M18.12375P10.062500-0.234375 
2018-05-25124    OZF.M18.12400P10.312500-0.234375 
2018-05-25124.25    OZF.M18.12425P10.562500-0.234375 
2018-05-25124.5    OZF.M18.12450P10.812500-0.234375 
2018-05-25124.75    OZF.M18.12475P11.062500-0.234375 
2018-05-25125.25    OZF.M18.12525P11.562500-0.234375 
2018-05-25125.75    OZF.M18.12575P12.062500-0.234375 
2018-05-25126    OZF.M18.12600P12.312500-0.234375 
2018-05-25126.25    OZF.M18.12625P12.562500-0.234375 
2018-05-25126.5    OZF.M18.12650P12.812500-0.234375 

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