S&P 500
2597.08
-1.95 -0.08%
Dow Indu
23526.18
-64.65 -0.27%
Nasdaq
6867.89
+5.41 +0.08%
Crude Oil
57.88
-0.18 -0.31%
Gold
1289.12
-0.92 -0.07%
Euro
1.18300
+0.00010 +0.01%
US Dollar
93.199
-0.053 -0.06%
Weak

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

MarketNameOpenHighLowLastChangePctTime
ZF.Z17.E5 YEAR T-NOTES Dec 2017 (E)116.960938116.960938116.945313116.960938-0.023437-0.02%02:16add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-24105OZF.Z17.10500C11.984375+0.304688     
2017-11-24106OZF.Z17.10600C10.984375+0.304688     
2017-11-24106.5OZF.Z17.10650C10.484375+0.304688     
2017-11-24107.25OZF.Z17.10725C9.734375+0.304688     
2017-11-24108OZF.Z17.10800C8.984375+0.304688     
2017-11-24108.25OZF.Z17.10825C8.734375+0.304688     
2017-11-24108.5OZF.Z17.10850C8.484375+0.304688     
2017-11-24108.75OZF.Z17.10875C8.234375+0.304688     
2017-11-24109OZF.Z17.10900C7.984375+0.304688     
2017-11-24109.25OZF.Z17.10925C7.734375+0.304688     
2017-11-24109.5OZF.Z17.10950C7.484375+0.304688     
2017-11-24109.75OZF.Z17.10975C7.234375+0.304688     
2017-11-24110OZF.Z17.11000C6.984375+0.304688     
2017-11-24110.25OZF.Z17.11025C6.734375+0.304688     
2017-11-24110.5OZF.Z17.11050C6.484375+0.304688     
2017-11-24110.75OZF.Z17.11075C6.234375+0.304688     
2017-11-24111OZF.Z17.11100C5.984375+0.304688     
2017-11-24111.25OZF.Z17.11125C5.734375+0.304688     
2017-11-24111.5OZF.Z17.11150C5.484375+0.304688     
2017-11-24111.75OZF.Z17.11175C5.234375+0.304688     
2017-11-24112OZF.Z17.11200C4.984375+0.304688     
2017-11-24112.25OZF.Z17.11225C4.734375+0.304688     
2017-11-24112.5OZF.Z17.11250C4.484375+0.304688     
2017-11-24112.75OZF.Z17.11275C4.234375+0.304688     
2017-11-24113OZF.Z17.11300C3.984375+0.304688     
2017-11-24113.25OZF.Z17.11325C3.734375+0.304688     
2017-11-24113.5OZF.Z17.11350C3.484375+0.304688     
2017-11-24113.75OZF.Z17.11375C3.234375+0.304688     
2017-11-24114OZF.Z17.11400C2.984375+0.304688     
2017-11-24114.25OZF.Z17.11425C2.734375+0.304688     
2017-11-24114.5OZF.Z17.11450C2.484375+0.304688     
2017-11-24114.75OZF.Z17.11475C2.234375+0.304688     
2017-11-24115OZF.Z17.11500C1.984375+0.30468816    
2017-11-24115.25OZF.Z17.11525C1.734375+0.30468810    
2017-11-24115.5OZF.Z17.11550C1.484375+0.30468892    
2017-11-24115.75OZF.Z17.11575C1.234375+0.304688225    
2017-11-24116OZF.Z17.11600C0.984375+0.304688131    
2017-11-24116.25OZF.Z17.11625C0.734375+0.30468835    
2017-11-24116.5OZF.Z17.11650C0.484375+0.289063415    
2017-11-24116.75OZF.Z17.11675C0.242188+0.2031253949OZF.Z17.11675P0.007813-0.10156318076
2017-11-24117OZF.Z17.11700C0.062500+0.05468835871OZF.Z17.11700P0.078125-0.25000036280
2017-11-24117.25OZF.Z17.11725C0.0078130.00000036048OZF.Z17.11725P0.273438-0.29687518914
2017-11-24117.5    OZF.Z17.11750P0.515625-0.30468834882
2017-11-24117.75    OZF.Z17.11775P0.765625-0.3046887896
2017-11-24118    OZF.Z17.11800P1.015625-0.30468819682
2017-11-24118.25    OZF.Z17.11825P1.265625-0.30468812356
2017-11-24118.5    OZF.Z17.11850P1.515625-0.30468815402
2017-11-24118.75    OZF.Z17.11875P1.765625-0.3046885746
2017-11-24119    OZF.Z17.11900P2.015625-0.304688469
2017-11-24119.25    OZF.Z17.11925P2.265625-0.304688 
2017-11-24119.5    OZF.Z17.11950P2.515625-0.304688 
2017-11-24119.75    OZF.Z17.11975P2.765625-0.304688 
2017-11-24120    OZF.Z17.12000P3.015625-0.304688 
2017-11-24120.25    OZF.Z17.12025P3.265625-0.304688 
2017-11-24120.5    OZF.Z17.12050P3.515625-0.304688 
2017-11-24120.75    OZF.Z17.12075P3.765625-0.304688 
2017-11-24121    OZF.Z17.12100P4.015625-0.304688 
2017-11-24121.25    OZF.Z17.12125P4.265625-0.304688 
2017-11-24121.5    OZF.Z17.12150P4.515625-0.304688 
2017-11-24121.75    OZF.Z17.12175P4.765625-0.304688 
2017-11-24122    OZF.Z17.12200P5.015625-0.304688 
2017-11-24122.25    OZF.Z17.12225P5.265625-0.304688 
2017-11-24122.5    OZF.Z17.12250P5.515625-0.304688 
2017-11-24122.75    OZF.Z17.12275P5.765625-0.304688 
2017-11-24123    OZF.Z17.12300P6.015625-0.30468819
2017-11-24123.25    OZF.Z17.12325P6.265625-0.304688 
2017-11-24123.5    OZF.Z17.12350P6.515625-0.304688 
2017-11-24123.75    OZF.Z17.12375P6.765625-0.304688 
2017-11-24124    OZF.Z17.12400P7.015625-0.304688 
2017-11-24124.25    OZF.Z17.12425P7.265625-0.304688 
2017-11-24124.5    OZF.Z17.12450P7.515625-0.304688 
2017-11-24124.75    OZF.Z17.12475P7.765625-0.304688 
2017-11-24125    OZF.Z17.12500P8.015625-0.304688 
2017-11-24125.25    OZF.Z17.12525P8.265625-0.304688 
2017-11-24125.5    OZF.Z17.12550P8.515625-0.304688 
2017-11-24125.75    OZF.Z17.12575P8.765625-0.304688 
2017-11-24126    OZF.Z17.12600P9.015625-0.304688 
2017-11-24126.25    OZF.Z17.12625P9.265625-0.304688 

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