S&P 500
2918.57
-11.10 -0.38%
Dow Indu
26574.42
-169.08 -0.63%
Nasdaq
7986.19
-0.77 -0.01%
Crude Oil
72.19
+1.41 +1.99%
Gold
1200.91
+4.50 +0.38%
Euro
1.177435
+0.003185 +0.27%
US Dollar
94.185
-0.031 -0.03%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZF.Z18.E5 YEAR T-NOTES Dec 2018 (E)112.429688112.445313112.296875112.343750-0.070313-0.06%13:48add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-23105OZF.Z18.10500C7.414063+0.04687568    
2018-11-23105.25OZF.Z18.10525C7.164063+0.04687570    
2018-11-23105.5OZF.Z18.10550C6.914063+0.04687571    
2018-11-23105.75OZF.Z18.10575C6.664063+0.04687571    
2018-11-23106OZF.Z18.10600C6.414063+0.04687572    
2018-11-23107OZF.Z18.10700C5.414063+0.04687524    
2018-11-23107.25OZF.Z18.10725C5.164063+0.04687518    
2018-11-23107.5OZF.Z18.10750C4.914063+0.04687513    
2018-11-23108.25OZF.Z18.10825C4.164063+0.0468752OZF.Z18.10825P0.0078130.0000002467
2018-11-23108.5OZF.Z18.10850C3.914063+0.0468753OZF.Z18.10850P0.0078130.00000010201
2018-11-23108.75OZF.Z18.10875C3.664063+0.0390632OZF.Z18.10875P0.0078130.00000093640
2018-11-23109OZF.Z18.10900C3.414063+0.0390634OZF.Z18.10900P0.007813-0.00781314706
2018-11-23109.25OZF.Z18.10925C3.164063+0.03906319OZF.Z18.10925P0.007813-0.0078134412
2018-11-23109.5OZF.Z18.10950C2.921875+0.04687524OZF.Z18.10950P0.0156250.000000430
2018-11-23109.75OZF.Z18.10975C2.671875+0.04687517OZF.Z18.10975P0.0156250.0000007114
2018-11-23110OZF.Z18.11000C2.421875+0.04687525OZF.Z18.11000P0.0156250.00000096102
2018-11-23110.25OZF.Z18.11025C2.132813-0.04687554OZF.Z18.11025P0.0234380.000000490
2018-11-23110.5OZF.Z18.11050C1.929688+0.039063159OZF.Z18.11050P0.023438-0.0078133212
2018-11-23110.75OZF.Z18.11075C1.687500+0.03906362OZF.Z18.11075P0.0312500.000000804
2018-11-23111OZF.Z18.11100C1.460938+0.03906360OZF.Z18.11100P0.046875-0.00781312687
2018-11-23111.25OZF.Z18.11125C1.234375+0.03906317OZF.Z18.11125P0.0703130.00000011689
2018-11-23111.5OZF.Z18.11150C1.0156250.00000011OZF.Z18.11150P0.1015630.0000007252
2018-11-23111.75OZF.Z18.11175C0.757813-0.0625006OZF.Z18.11175P0.1562500.00000013832
2018-11-23112OZF.Z18.11200C0.609375-0.031250739OZF.Z18.11200P0.226563-0.03125015272
2018-11-23112.25OZF.Z18.11225C0.492188+0.0234384366OZF.Z18.11225P0.351563+0.02343840345
2018-11-23112.5OZF.Z18.11250C0.3593750.0000003702OZF.Z18.11250P0.4453130.00000014991
2018-11-23112.75OZF.Z18.11275C0.226563-0.03906310855OZF.Z18.11275P0.593750-0.0078136380
2018-11-23113OZF.Z18.11300C0.1875000.00000015115OZF.Z18.11300P0.812500+0.0390636042
2018-11-23113.25OZF.Z18.11325C0.125000-0.00781319025OZF.Z18.11325P0.968750-0.0390638531
2018-11-23113.5OZF.Z18.11350C0.0937500.00000024358OZF.Z18.11350P1.179688-0.0468756621
2018-11-23113.75OZF.Z18.11375C0.0703130.0000006146OZF.Z18.11375P1.406250-0.039063393
2018-11-23114OZF.Z18.11400C0.054688+0.00781326352OZF.Z18.11400P1.625000-0.0468751177
2018-11-23114.25OZF.Z18.11425C0.0390630.0000004863OZF.Z18.11425P1.867188-0.04687514
2018-11-23114.5OZF.Z18.11450C0.0312500.0000005742OZF.Z18.11450P2.109375-0.046875604
2018-11-23114.75OZF.Z18.11475C0.0234380.0000001363OZF.Z18.11475P2.351563-0.046875905
2018-11-23115OZF.Z18.11500C0.0234380.0000008294OZF.Z18.11500P2.601563-0.04687525
2018-11-23115.25OZF.Z18.11525C0.0156250.0000001559OZF.Z18.11525P2.843750-0.046875509
2018-11-23115.5OZF.Z18.11550C0.0156250.0000001108OZF.Z18.11550P3.093750-0.04687538
2018-11-23115.75OZF.Z18.11575C0.0156250.0000001014OZF.Z18.11575P3.343750-0.04687582
2018-11-23116OZF.Z18.11600C0.007813-0.00781320769OZF.Z18.11600P3.640625+0.05468844
2018-11-23116.25OZF.Z18.11625C0.0078130.000000353OZF.Z18.11625P3.890625+0.05468831
2018-11-23116.5OZF.Z18.11650C0.0078130.0000001815OZF.Z18.11650P4.085938-0.04687531
2018-11-23116.75OZF.Z18.11675C0.0078130.000000624OZF.Z18.11675P4.335938-0.04687531
2018-11-23117    OZF.Z18.11700P4.585938-0.04687512
2018-11-23117.25    OZF.Z18.11725P4.835938-0.0468752
2018-11-23117.5    OZF.Z18.11750P5.085938-0.0468752
2018-11-23117.75    OZF.Z18.11775P5.335938-0.0468752
2018-11-23118    OZF.Z18.11800P5.585938-0.0468755
2018-11-23118.25    OZF.Z18.11825P5.835938-0.0468752
2018-11-23118.5    OZF.Z18.11850P6.085938-0.0468751
2018-11-23118.75    OZF.Z18.11875P6.335938-0.0468753
2018-11-23119    OZF.Z18.11900P6.585938-0.0468752
2018-11-23119.25    OZF.Z18.11925P6.835938-0.0468754
2018-11-23119.5    OZF.Z18.11950P7.085938-0.0468752

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