S&P 500
2503.18
-5.06 -0.20%
Dow Indu
22370.95
-41.64 -0.19%
Nasdaq
6431.15
-24.89 -0.39%
Crude Oil
50.70
+0.01 +0.02%
Gold
1292.070
-8.545 -0.66%
Euro
1.193565
+0.005830 +0.49%
US Dollar
92.217
-0.227 -0.25%
Weak

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

MarketNameOpenHighLowLastChangePctTime
ZF.Z17.E5 YEAR T-NOTES Dec 2017 (E)117.671875117.765625117.609375117.6484380.0000000.00%15:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-24105OZF.Z17.10500C12.648438-0.250000     
2017-11-24106OZF.Z17.10600C11.648438-0.250000     
2017-11-24106.5OZF.Z17.10650C11.148438-0.250000     
2017-11-24107.25OZF.Z17.10725C10.398438-0.250000     
2017-11-24108OZF.Z17.10800C9.648438-0.250000     
2017-11-24108.25OZF.Z17.10825C9.398438-0.250000     
2017-11-24108.5OZF.Z17.10850C9.148438-0.250000     
2017-11-24108.75OZF.Z17.10875C8.898438-0.250000     
2017-11-24109OZF.Z17.10900C8.648438-0.250000     
2017-11-24109.5OZF.Z17.10950C8.148438-0.250000     
2017-11-24109.75OZF.Z17.10975C7.898438-0.250000     
2017-11-24110OZF.Z17.11000C7.648438-0.250000     
2017-11-24110.25OZF.Z17.11025C7.398438-0.250000     
2017-11-24110.5OZF.Z17.11050C7.148438-0.250000     
2017-11-24110.75OZF.Z17.11075C6.898438-0.250000     
2017-11-24111OZF.Z17.11100C6.648438-0.250000     
2017-11-24111.25OZF.Z17.11125C6.398438-0.250000     
2017-11-24111.5OZF.Z17.11150C6.148438-0.250000     
2017-11-24111.75OZF.Z17.11175C5.898438-0.250000     
2017-11-24112OZF.Z17.11200C5.648438-0.250000     
2017-11-24112.25OZF.Z17.11225C5.398438-0.250000     
2017-11-24112.5OZF.Z17.11250C5.148438-0.250000     
2017-11-24112.75OZF.Z17.11275C4.898438-0.250000     
2017-11-24113OZF.Z17.11300C4.648438-0.250000 OZF.Z17.11300P0.0078130.00000012827
2017-11-24113.25OZF.Z17.11325C4.398438-0.250000 OZF.Z17.11325P0.0078130.00000031953
2017-11-24113.5OZF.Z17.11350C4.156250-0.250000 OZF.Z17.11350P0.0156250.00000031350
2017-11-24113.75OZF.Z17.11375C3.906250-0.250000 OZF.Z17.11375P0.0156250.00000011289
2017-11-24114OZF.Z17.11400C3.656250-0.250000 OZF.Z17.11400P0.0156250.0000005686
2017-11-24114.25OZF.Z17.11425C3.406250-0.250000 OZF.Z17.11425P0.0156250.0000008904
2017-11-24114.5OZF.Z17.11450C3.156250-0.250000 OZF.Z17.11450P0.0156250.0000003655
2017-11-24114.75OZF.Z17.11475C2.914063-0.242188 OZF.Z17.11475P0.0156250.0000001202
2017-11-24115OZF.Z17.11500C2.664063-0.25000010OZF.Z17.11500P0.015625-0.0078131440
2017-11-24115.25OZF.Z17.11525C2.421875-0.242188 OZF.Z17.11525P0.0234380.000000368
2017-11-24115.5OZF.Z17.11550C2.179688-0.250000 OZF.Z17.11550P0.0312500.00000017268
2017-11-24115.75OZF.Z17.11575C1.937500-0.242188 OZF.Z17.11575P0.039063+0.0078137010
2017-11-24116OZF.Z17.11600C1.695313-0.250000 OZF.Z17.11600P0.0468750.0000001509
2017-11-24116.25OZF.Z17.11625C1.468750-0.242188 OZF.Z17.11625P0.070313+0.0078139928
2017-11-24116.5OZF.Z17.11650C1.242188-0.234375 OZF.Z17.11650P0.093750+0.01562515157
2017-11-24116.75OZF.Z17.11675C1.039063-0.21093894OZF.Z17.11675P0.132813-0.00781312267
2017-11-24117OZF.Z17.11700C0.843750-0.2031251375OZF.Z17.11700P0.195313+0.04687526896
2017-11-24117.25OZF.Z17.11725C0.664063-0.195313301OZF.Z17.11725P0.265625+0.05468821105
2017-11-24117.5OZF.Z17.11750C0.515625-0.171875169OZF.Z17.11750P0.367188+0.07812528523
2017-11-24117.75OZF.Z17.11775C0.390625-0.1484384344OZF.Z17.11775P0.492188+0.1015636632
2017-11-24118OZF.Z17.11800C0.289063-0.1171887992OZF.Z17.11800P0.640625+0.13281321806
2017-11-24118.25OZF.Z17.11825C0.210938+0.01562511999OZF.Z17.11825P0.812500+0.15625016309
2017-11-24118.5OZF.Z17.11850C0.156250-0.0703137601OZF.Z17.11850P1.007813+0.17968815586
2017-11-24118.75OZF.Z17.11875C0.1093750.0000006533OZF.Z17.11875P1.210938+0.1953135776
2017-11-24119OZF.Z17.11900C0.078125-0.03906312247OZF.Z17.11900P1.429688+0.210938469
2017-11-24119.25OZF.Z17.11925C0.054688-0.03125011843OZF.Z17.11925P1.656250+0.218750 
2017-11-24119.5OZF.Z17.11950C0.039063-0.0234387870OZF.Z17.11950P1.890625+0.226563 
2017-11-24119.75OZF.Z17.11975C0.031250-0.0156253575OZF.Z17.11975P2.132813+0.234375 
2017-11-24120OZF.Z17.12000C0.031250+0.0078138680OZF.Z17.12000P2.375000+0.234375 
2017-11-24120.25OZF.Z17.12025C0.015625-0.015625699OZF.Z17.12025P2.617188+0.234375 
2017-11-24120.5OZF.Z17.12050C0.015625-0.0078131077OZF.Z17.12050P2.867188+0.242188 
2017-11-24120.75OZF.Z17.12075C0.0156250.0000001625OZF.Z17.12075P3.109375+0.242188 
2017-11-24121OZF.Z17.12100C0.015625+0.0078134089OZF.Z17.12100P3.359375+0.242188 
2017-11-24121.25OZF.Z17.12125C0.007813-0.007813995OZF.Z17.12125P3.609375+0.250000 
2017-11-24121.5    OZF.Z17.12150P3.851563+0.242188 
2017-11-24121.75    OZF.Z17.12175P4.101563+0.242188 
2017-11-24122OZF.Z17.12200C0.0078130.000000493OZF.Z17.12200P4.351563+0.250000 
2017-11-24122.25    OZF.Z17.12225P4.601563+0.250000 
2017-11-24122.5    OZF.Z17.12250P4.851563+0.250000 
2017-11-24122.75    OZF.Z17.12275P5.101563+0.250000 
2017-11-24123    OZF.Z17.12300P5.351563+0.25000017
2017-11-24123.25    OZF.Z17.12325P5.601563+0.250000 
2017-11-24123.5    OZF.Z17.12350P5.851563+0.250000 
2017-11-24123.75    OZF.Z17.12375P6.101563+0.250000 
2017-11-24124    OZF.Z17.12400P6.351563+0.250000 
2017-11-24124.25    OZF.Z17.12425P6.601563+0.250000 
2017-11-24124.5    OZF.Z17.12450P6.851563+0.250000 
2017-11-24124.75    OZF.Z17.12475P7.101563+0.250000 
2017-11-24125    OZF.Z17.12500P7.351563+0.250000 
2017-11-24125.25    OZF.Z17.12525P7.601563+0.250000 
2017-11-24125.5    OZF.Z17.12550P7.851563+0.250000 
2017-11-24125.75    OZF.Z17.12575P8.101563+0.250000 
2017-11-24126    OZF.Z17.12600P8.351563+0.250000 
2017-11-24126.25    OZF.Z17.12625P8.601563+0.250000 

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