S&P 500
2722.18
-4.04 -0.15%
Dow Indu
25286.49
-100.69 -0.40%
Nasdaq
7202.30
+1.43 +0.02%
Crude Oil
56.29
+0.60 +1.09%
Gold
1200.185
-3.735 -0.31%
Euro
1.127615
-0.002300 -0.20%
US Dollar
97.162
+0.204 +0.21%
Strong

Options Chain 5 YEAR T-NOTES Dec 2018 (E) (CBOT:ZF.Z18.E)

MarketNameOpenHighLowLastChangePctTime
ZF.Z18.E5 YEAR T-NOTES Dec 2018 (E)112.375000112.421875112.312500112.328125-0.046875-0.04%08:53add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-23105OZF.Z18.10500C7.3750+0.062568    
2018-11-23105.25OZF.Z18.10525C7.1250+0.062570    
2018-11-23105.5OZF.Z18.10550C6.8750+0.062571    
2018-11-23105.75OZF.Z18.10575C6.6250+0.062571    
2018-11-23106OZF.Z18.10600C6.3750+0.062572    
2018-11-23106.25OZF.Z18.10625C6.1250+0.06251    
2018-11-23106.5OZF.Z18.10650C5.8750+0.06251    
2018-11-23106.75OZF.Z18.10675C5.6250+0.06252    
2018-11-23107OZF.Z18.10700C5.3750+0.062531    
2018-11-23107.25OZF.Z18.10725C5.1250+0.062515    
2018-11-23107.5OZF.Z18.10750C4.8750+0.062524    
2018-11-23107.75OZF.Z18.10775C4.6250+0.062516    
2018-11-23108OZF.Z18.10800C4.3750+0.06259    
2018-11-23108.25OZF.Z18.10825C4.1250+0.062527    
2018-11-23108.5OZF.Z18.10850C3.8750+0.062513    
2018-11-23108.75OZF.Z18.10875C3.632813+0.00781319    
2018-11-23109OZF.Z18.10900C3.375000+0.06250044    
2018-11-23109.25OZF.Z18.10925C3.125000+0.06250068    
2018-11-23109.5OZF.Z18.10950C2.859375-0.01562589    
2018-11-23109.75OZF.Z18.10975C2.664063+0.03906355    
2018-11-23110OZF.Z18.11000C2.375000+0.06250038    
2018-11-23110.25OZF.Z18.11025C2.156250+0.03125068    
2018-11-23110.5OZF.Z18.11050C1.914063+0.031250159OZF.Z18.11050P0.0078130.00000013423
2018-11-23110.75OZF.Z18.11075C1.632813+0.06250098OZF.Z18.11075P0.0078130.00000014254
2018-11-23111OZF.Z18.11100C1.414063+0.03125071OZF.Z18.11100P0.0078130.00000028465
2018-11-23111.25OZF.Z18.11125C1.132813+0.054688447OZF.Z18.11125P0.007813-0.00781353811
2018-11-23111.5OZF.Z18.11150C0.8906250.000000656OZF.Z18.11150P0.0156250.00000058215
2018-11-23111.75OZF.Z18.11175C0.648438-0.0156251927OZF.Z18.11175P0.0234380.00000051768
2018-11-23112OZF.Z18.11200C0.445313+0.02343814127OZF.Z18.11200P0.0468750.00000082807
2018-11-23112.25OZF.Z18.11225C0.2343750.00000031370OZF.Z18.11225P0.109375-0.02343858824
2018-11-23112.5OZF.Z18.11250C0.093750-0.02343862295OZF.Z18.11250P0.250000+0.00781349513
2018-11-23112.75OZF.Z18.11275C0.0546880.00000064871OZF.Z18.11275P0.429688-0.0546888688
2018-11-23113OZF.Z18.11300C0.0234380.00000072060OZF.Z18.11300P0.679688+0.0312504742
2018-11-23113.25OZF.Z18.11325C0.0156250.00000045829OZF.Z18.11325P0.906250+0.0156257031
2018-11-23113.5OZF.Z18.11350C0.0078130.00000045643OZF.Z18.11350P1.156250+0.0234386915
2018-11-23113.75OZF.Z18.11375C0.0078130.00000020689OZF.Z18.11375P1.375000-0.078125396
2018-11-23114    OZF.Z18.11400P1.656250+0.031250957
2018-11-23114.25    OZF.Z18.11425P1.875000-0.06250013
2018-11-23114.5    OZF.Z18.11450P2.125000-0.062500574
2018-11-23114.75    OZF.Z18.11475P2.375000-0.062500931
2018-11-23115    OZF.Z18.11500P2.625000-0.0625003
2018-11-23115.25    OZF.Z18.11525P2.875000-0.062500107
2018-11-23115.5    OZF.Z18.11550P3.125000-0.06250051
2018-11-23115.75    OZF.Z18.11575P3.375000-0.06250071
2018-11-23116    OZF.Z18.11600P3.625000-0.06250046
2018-11-23116.25    OZF.Z18.11625P3.875000-0.06250027
2018-11-23116.5    OZF.Z18.11650P4.125000-0.06250016
2018-11-23116.75    OZF.Z18.11675P4.375000-0.06250018
2018-11-23117    OZF.Z18.11700P4.625000-0.06250017
2018-11-23117.25    OZF.Z18.11725P4.875000-0.06250011
2018-11-23117.5    OZF.Z18.11750P5.125000-0.0625005
2018-11-23117.75    OZF.Z18.11775P5.375000-0.0625001
2018-11-23118    OZF.Z18.11800P5.625000-0.06250010
2018-11-23118.25    OZF.Z18.11825P5.875000-0.0625002
2018-11-23118.5    OZF.Z18.11850P6.125000-0.0625001
2018-11-23118.75    OZF.Z18.11875P6.375000-0.0625003
2018-11-23119    OZF.Z18.11900P6.625000-0.0625002
2018-11-23119.25    OZF.Z18.11925P6.875000-0.0625004
2018-11-23119.5    OZF.Z18.11950P7.125000-0.0625002

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