S&P 500
2754.88
+5.12 +0.19%
Dow Indu
24580.89
+119.19 +0.49%
Nasdaq
7687.55
-25.40 -0.33%
Crude Oil
69.20
+3.66 +5.56%
Gold
1269.420
+1.540 +0.12%
Euro
1.166650
+0.005675 +0.49%
US Dollar
94.520
-0.342 -0.36%
Strong

Options Chain 5 YEAR T-NOTES Sep 2018 (E) (CBOT:ZF.U18.E)

MarketNameOpenHighLowLastChangePctTime
ZF.U18.E5 YEAR T-NOTES Sep 2018 (E)113.414063113.445313113.296875113.414063-0.007813-0.01%16:58add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-24104.5OZF.U18.10450C8.890625-0.031250     
2018-08-24104.75OZF.U18.10475C8.640625-0.031250     
2018-08-24105OZF.U18.10500C8.390625-0.031250     
2018-08-24105.25OZF.U18.10525C8.140625-0.031250     
2018-08-24105.5OZF.U18.10550C7.890625-0.031250     
2018-08-24105.75OZF.U18.10575C7.640625-0.031250     
2018-08-24106OZF.U18.10600C7.390625-0.031250     
2018-08-24106.25OZF.U18.10625C7.140625-0.031250     
2018-08-24106.5OZF.U18.10650C6.890625-0.031250     
2018-08-24106.75OZF.U18.10675C6.640625-0.031250     
2018-08-24107OZF.U18.10700C6.390625-0.031250     
2018-08-24107.25OZF.U18.10725C6.140625-0.031250     
2018-08-24107.5OZF.U18.10750C5.890625-0.0312505    
2018-08-24107.75OZF.U18.10775C5.640625-0.0312501    
2018-08-24108OZF.U18.10800C5.390625-0.0312504OZF.U18.10800P0.0078130.00000013100
2018-08-24108.25OZF.U18.10825C5.140625-0.03125032OZF.U18.10825P0.0078130.0000002853
2018-08-24108.5OZF.U18.10850C4.890625-0.03125015OZF.U18.10850P0.0078130.0000003267
2018-08-24108.75OZF.U18.10875C4.640625-0.03125063OZF.U18.10875P0.0078130.0000005047
2018-08-24109OZF.U18.10900C4.390625-0.03125049OZF.U18.10900P0.0078130.0000007590
2018-08-24109.25OZF.U18.10925C4.140625-0.03906363OZF.U18.10925P0.007813-0.007813288
2018-08-24109.5OZF.U18.10950C3.898438-0.0312508OZF.U18.10950P0.0156250.0000009180
2018-08-24109.75OZF.U18.10975C3.648438-0.03125014OZF.U18.10975P0.0156250.0000002374
2018-08-24110OZF.U18.11000C3.398438-0.03125019OZF.U18.11000P0.0156250.0000002632
2018-08-24110.25OZF.U18.11025C3.148438-0.03125010OZF.U18.11025P0.0156250.00000025646
2018-08-24110.5OZF.U18.11050C2.898438-0.03906339OZF.U18.11050P0.015625-0.0078134323
2018-08-24110.75OZF.U18.11075C2.656250-0.03125015OZF.U18.11075P0.0234380.0000001072
2018-08-24111OZF.U18.11100C2.406250-0.03125022OZF.U18.11100P0.0234380.0000003753
2018-08-24111.25OZF.U18.11125C2.164063-0.03125018OZF.U18.11125P0.0312500.0000004168
2018-08-24111.5OZF.U18.11150C1.921875-0.03125019OZF.U18.11150P0.0390630.00000024020
2018-08-24111.75OZF.U18.11175C1.687500-0.03125034OZF.U18.11175P0.0546880.0000007520
2018-08-24112OZF.U18.11200C1.460938-0.03125044OZF.U18.11200P0.0703130.00000013363
2018-08-24112.25OZF.U18.11225C1.242188-0.03125055OZF.U18.11225P0.1015630.00000025045
2018-08-24112.5OZF.U18.11250C1.039063-0.031250808OZF.U18.11250P0.1484380.00000037555
2018-08-24112.75OZF.U18.11275C0.843750-0.0312502673OZF.U18.11275P0.2031250.00000029853
2018-08-24113OZF.U18.11300C0.679688-0.0312505415OZF.U18.11300P0.2890630.00000018021
2018-08-24113.25OZF.U18.11325C0.531250-0.0312509405OZF.U18.11325P0.3906250.00000046180
2018-08-24113.5OZF.U18.11350C0.414063-0.02343826246OZF.U18.11350P0.523438+0.00781321979
2018-08-24113.75OZF.U18.11375C0.320313-0.0156257025OZF.U18.11375P0.679688+0.01562514390
2018-08-24114OZF.U18.11400C0.242188-0.01562515857OZF.U18.11400P0.851563+0.0156254145
2018-08-24114.25OZF.U18.11425C0.179688-0.01562549045OZF.U18.11425P1.039063+0.015625123
2018-08-24114.5OZF.U18.11450C0.140625-0.00781321682OZF.U18.11450P1.250000+0.023438223
2018-08-24114.75OZF.U18.11475C0.101563-0.01562510574OZF.U18.11475P1.460938+0.0156259
2018-08-24115OZF.U18.11500C0.078125-0.01562523802OZF.U18.11500P1.679688+0.01562525
2018-08-24115.25OZF.U18.11525C0.062500-0.00781312881OZF.U18.11525P1.914063+0.02343837
2018-08-24115.5OZF.U18.11550C0.046875-0.0078131782OZF.U18.11550P2.148438+0.02343821
2018-08-24115.75OZF.U18.11575C0.039063-0.007813947OZF.U18.11575P2.390625+0.02343812
2018-08-24116OZF.U18.11600C0.031250-0.0078137943OZF.U18.11600P2.632813+0.02343816
2018-08-24116.25OZF.U18.11625C0.0312500.0000001058OZF.U18.11625P2.882813+0.03125077
2018-08-24116.5OZF.U18.11650C0.023438-0.007813690OZF.U18.11650P3.125000+0.0234389
2018-08-24116.75OZF.U18.11675C0.0234380.000000439OZF.U18.11675P3.375000+0.03125073
2018-08-24117OZF.U18.11700C0.015625-0.0078135975OZF.U18.11700P3.617188+0.02343834
2018-08-24117.25OZF.U18.11725C0.0156250.000000572OZF.U18.11725P3.867188+0.03125071
2018-08-24117.5OZF.U18.11750C0.0156250.000000357OZF.U18.11750P4.117188+0.03125020
2018-08-24117.75OZF.U18.11775C0.0156250.000000942OZF.U18.11775P4.367188+0.03125044
2018-08-24118OZF.U18.11800C0.0078130.000000687OZF.U18.11800P4.609375+0.03125028
2018-08-24118.25OZF.U18.11825C0.0078130.000000823OZF.U18.11825P4.859375+0.0312509
2018-08-24118.5OZF.U18.11850C0.0078130.000000717OZF.U18.11850P5.109375+0.03125023
2018-08-24118.75OZF.U18.11875C0.0078130.000000584OZF.U18.11875P5.359375+0.03125039
2018-08-24119OZF.U18.11900C0.0078130.00000088OZF.U18.11900P5.609375+0.03125043
2018-08-24119.25OZF.U18.11925C0.0078130.000000143OZF.U18.11925P5.859375+0.03125027
2018-08-24119.5OZF.U18.11950C0.0078130.0000002500OZF.U18.11950P6.109375+0.03125023
2018-08-24119.75    OZF.U18.11975P6.359375+0.03125026
2018-08-24120    OZF.U18.12000P6.609375+0.03125022
2018-08-24120.25    OZF.U18.12025P6.859375+0.0312501
2018-08-24120.5    OZF.U18.12050P7.109375+0.0312502
2018-08-24120.75    OZF.U18.12075P7.359375+0.031250 
2018-08-24121    OZF.U18.12100P7.609375+0.031250 
2018-08-24121.25    OZF.U18.12125P7.859375+0.031250 
2018-08-24121.5    OZF.U18.12150P8.109375+0.031250 
2018-08-24121.75    OZF.U18.12175P8.359375+0.031250 
2018-08-24122    OZF.U18.12200P8.609375+0.031250 
2018-08-24122.25    OZF.U18.12225P8.859375+0.031250 
2018-08-24122.5    OZF.U18.12250P9.109375+0.031250 
2018-08-24122.75    OZF.U18.12275P9.359375+0.031250 
2018-08-24123    OZF.U18.12300P9.609375+0.031250 
2018-08-24123.25    OZF.U18.12325P9.859375+0.031250 
2018-08-24123.5    OZF.U18.12350P10.109375+0.031250 
2018-08-24124    OZF.U18.12400P10.609375+0.031250 

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