S&P 500
2732.22
+1.02 +0.04%
Dow Indu
25219.38
+19.01 +0.08%
Nasdaq
7242.15
-14.28 -0.20%
Crude Oil
62.11
+0.56 +0.91%
Gold
1347.675
-2.215 -0.16%
Euro
1.241140
-0.001475 -0.12%
US Dollar
89.134
+0.038 +0.04%
Strong

Options Chain 5 YEAR T-NOTES Dec 2017 (E) (CBOT:ZF.Z17.E)

MarketNameOpenHighLowLastChangePctTime
ZF.Z17.E5 YEAR T-NOTES Dec 2017 (E)116.390625116.390625116.367188116.367188+0.062500+0.05%set 13:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-24105OZF.Z17.10500C11.898438-0.085938     
2017-11-24106OZF.Z17.10600C10.898438-0.085938     
2017-11-24106.5OZF.Z17.10650C10.398438-0.085938     
2017-11-24107.25OZF.Z17.10725C9.648438-0.085938     
2017-11-24108OZF.Z17.10800C8.898438-0.085938     
2017-11-24108.25OZF.Z17.10825C8.648438-0.085938     
2017-11-24108.5OZF.Z17.10850C8.398438-0.085938     
2017-11-24108.75OZF.Z17.10875C8.148438-0.085938     
2017-11-24109OZF.Z17.10900C7.898438-0.085938     
2017-11-24109.25OZF.Z17.10925C7.648438-0.085938     
2017-11-24109.5OZF.Z17.10950C7.398438-0.085938     
2017-11-24109.75OZF.Z17.10975C7.148438-0.085938     
2017-11-24110OZF.Z17.11000C6.898438-0.085938     
2017-11-24110.25OZF.Z17.11025C6.648438-0.085938     
2017-11-24110.5OZF.Z17.11050C6.398438-0.085938     
2017-11-24110.75OZF.Z17.11075C6.148438-0.085938     
2017-11-24111OZF.Z17.11100C5.898438-0.085938     
2017-11-24111.25OZF.Z17.11125C5.648438-0.085938     
2017-11-24111.5OZF.Z17.11150C5.398438-0.085938     
2017-11-24111.75OZF.Z17.11175C5.148438-0.085938     
2017-11-24112OZF.Z17.11200C4.898438-0.085938     
2017-11-24112.25OZF.Z17.11225C4.648438-0.085938     
2017-11-24112.5OZF.Z17.11250C4.398438-0.085938     
2017-11-24112.75OZF.Z17.11275C4.148438-0.085938     
2017-11-24113OZF.Z17.11300C3.898438-0.085938     
2017-11-24113.25OZF.Z17.11325C3.648438-0.085938     
2017-11-24113.5OZF.Z17.11350C3.398438-0.085938     
2017-11-24113.75OZF.Z17.11375C3.148438-0.085938     
2017-11-24114OZF.Z17.11400C2.898438-0.085938     
2017-11-24114.25OZF.Z17.11425C2.648438-0.085938     
2017-11-24114.5OZF.Z17.11450C2.398438-0.085938     
2017-11-24114.75OZF.Z17.11475C2.148438-0.085938     
2017-11-24115OZF.Z17.11500C1.898438-0.08593816    
2017-11-24115.25OZF.Z17.11525C1.648438-0.08593810    
2017-11-24115.5OZF.Z17.11550C1.398438-0.08593892    
2017-11-24115.75OZF.Z17.11575C1.148438-0.085938225    
2017-11-24116OZF.Z17.11600C0.898438-0.085938131    
2017-11-24116.25OZF.Z17.11625C0.648438-0.08593835    
2017-11-24116.5OZF.Z17.11650C0.398438-0.085938415    
2017-11-24116.75OZF.Z17.11675C0.148438-0.0937503949    
2017-11-24117    OZF.Z17.11700P0.101563+0.02343836280
2017-11-24117.25    OZF.Z17.11725P0.351563+0.07812518914
2017-11-24117.5    OZF.Z17.11750P0.601563+0.08593834882
2017-11-24117.75    OZF.Z17.11775P0.851563+0.0859387896
2017-11-24118    OZF.Z17.11800P1.101563+0.08593819682
2017-11-24118.25    OZF.Z17.11825P1.351563+0.08593812356
2017-11-24118.5    OZF.Z17.11850P1.601563+0.08593815402
2017-11-24118.75    OZF.Z17.11875P1.851563+0.0859385746
2017-11-24119    OZF.Z17.11900P2.101563+0.085938469
2017-11-24119.25    OZF.Z17.11925P2.351563+0.085938 
2017-11-24119.5    OZF.Z17.11950P2.601563+0.085938 
2017-11-24119.75    OZF.Z17.11975P2.851563+0.085938 
2017-11-24120    OZF.Z17.12000P3.101563+0.085938 
2017-11-24120.25    OZF.Z17.12025P3.351563+0.085938 
2017-11-24120.5    OZF.Z17.12050P3.601563+0.085938 
2017-11-24120.75    OZF.Z17.12075P3.851563+0.085938 
2017-11-24121    OZF.Z17.12100P4.101563+0.085938 
2017-11-24121.25    OZF.Z17.12125P4.351563+0.085938 
2017-11-24121.5    OZF.Z17.12150P4.601563+0.085938 
2017-11-24121.75    OZF.Z17.12175P4.851563+0.085938 
2017-11-24122    OZF.Z17.12200P5.101563+0.085938 
2017-11-24122.25    OZF.Z17.12225P5.351563+0.085938 
2017-11-24122.5    OZF.Z17.12250P5.601563+0.085938 
2017-11-24122.75    OZF.Z17.12275P5.851563+0.085938 
2017-11-24123    OZF.Z17.12300P6.101563+0.08593819
2017-11-24123.25    OZF.Z17.12325P6.351563+0.085938 
2017-11-24123.5    OZF.Z17.12350P6.601563+0.085938 
2017-11-24123.75    OZF.Z17.12375P6.851563+0.085938 
2017-11-24124    OZF.Z17.12400P7.101563+0.085938 
2017-11-24124.25    OZF.Z17.12425P7.351563+0.085938 
2017-11-24124.5    OZF.Z17.12450P7.601563+0.085938 
2017-11-24124.75    OZF.Z17.12475P7.851563+0.085938 
2017-11-24125    OZF.Z17.12500P8.101563+0.085938 
2017-11-24125.25    OZF.Z17.12525P8.351563+0.085938 
2017-11-24125.5    OZF.Z17.12550P8.601563+0.085938 
2017-11-24125.75    OZF.Z17.12575P8.851563+0.085938 
2017-11-24126    OZF.Z17.12600P9.101563+0.085938 
2017-11-24126.25    OZF.Z17.12625P9.351563+0.085938 

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