S&P 500
2388.77
+1.32 +0.06%
Dow Indu
20981.33
+6.24 +0.03%
Nasdaq
6050.17
+24.94 +0.41%
Crude Oil
49.23
+0.26 +0.53%
Gold
1266.575
+1.225 +0.10%
Euro
1.089385
+0.002385 +0.22%
US Dollar
98.794
-0.360 -0.36%
Strong

Options Chain 2 YEAR T-NOTES Jun 2017 (E) (CBOT:ZT.M17.E)

MarketNameOpenHighLowLastChangePctTime
ZT.M17.E2 YEAR T-NOTES Jun 2017 (E)108.320313108.343750108.304688108.312500-0.015625-0.01%06:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-05-26104.117188OZT.M17.10412C4.203125+0.031250     
2017-05-26104.25OZT.M17.10425C4.078125+0.031250 OZT.M17.10425P0.007813  
2017-05-26104.367188OZT.M17.10437C3.953125+0.031250 OZT.M17.10437P0.007813+0.007813 
2017-05-26104.5OZT.M17.10450C3.828125+0.031250 OZT.M17.10450P0.007813+0.007813 
2017-05-26104.617188OZT.M17.10462C3.703125+0.031250 OZT.M17.10462P0.007813+0.007813 
2017-05-26104.75OZT.M17.10475C3.578125+0.031250 OZT.M17.10475P0.007813+0.007813 
2017-05-26104.867188OZT.M17.10487C3.453125+0.031250 OZT.M17.10487P0.007813+0.007813 
2017-05-26105OZT.M17.10500C3.328125+0.031250 OZT.M17.10500P0.0078130.000000 
2017-05-26105.117188OZT.M17.10512C3.203125+0.031250 OZT.M17.10512P0.0078130.000000 
2017-05-26105.25OZT.M17.10525C3.078125+0.031250 OZT.M17.10525P0.0078130.000000 
2017-05-26105.367188OZT.M17.10537C2.953125+0.031250 OZT.M17.10537P0.0078130.000000 
2017-05-26105.5OZT.M17.10550C2.828125+0.031250 OZT.M17.10550P0.007813-0.007813 
2017-05-26105.617188OZT.M17.10562C2.703125+0.031250 OZT.M17.10562P0.007813-0.007813 
2017-05-26105.75OZT.M17.10575C2.578125+0.031250 OZT.M17.10575P0.007813-0.007813 
2017-05-26105.867188OZT.M17.10587C2.453125+0.031250 OZT.M17.10587P0.0078130.000000 
2017-05-26106OZT.M17.10600C2.328125+0.031250 OZT.M17.10600P0.0078130.000000 
2017-05-26106.117188OZT.M17.10612C2.203125+0.031250 OZT.M17.10612P0.0078130.000000 
2017-05-26106.25OZT.M17.10625C2.078125+0.031250 OZT.M17.10625P0.0078130.000000 
2017-05-26106.367188OZT.M17.10637C1.953125+0.031250 OZT.M17.10637P0.0078130.000000 
2017-05-26106.5OZT.M17.10650C1.828125+0.031250 OZT.M17.10650P0.0078130.000000 
2017-05-26106.617188OZT.M17.10662C1.703125+0.031250 OZT.M17.10662P0.0078130.000000 
2017-05-26106.75OZT.M17.10675C1.578125+0.031250 OZT.M17.10675P0.0078130.000000 
2017-05-26106.867188OZT.M17.10687C1.453125+0.031250 OZT.M17.10687P0.0078130.000000 
2017-05-26107OZT.M17.10700C1.328125+0.031250 OZT.M17.10700P0.0078130.000000 
2017-05-26107.117188OZT.M17.10712C1.203125+0.031250 OZT.M17.10712P0.0078130.000000750
2017-05-26107.25OZT.M17.10725C1.078125+0.031250 OZT.M17.10725P0.0078130.0000001
2017-05-26107.367188OZT.M17.10737C0.953125+0.031250 OZT.M17.10737P0.0078130.000000 
2017-05-26107.5OZT.M17.10750C0.828125+0.031250 OZT.M17.10750P0.0078130.0000003402
2017-05-26107.617188OZT.M17.10762C0.703125+0.031250 OZT.M17.10762P0.0078130.0000001345
2017-05-26107.75OZT.M17.10775C0.578125+0.023438 OZT.M17.10775P0.0078130.000000788
2017-05-26107.867188OZT.M17.10787C0.460938+0.0234386OZT.M17.10787P0.007813-0.007813240
2017-05-26108OZT.M17.10800C0.343750+0.0234381500OZT.M17.10800P0.015625-0.0078133926
2017-05-26108.117188OZT.M17.10812C0.242188+0.0234385136OZT.M17.10812P0.039063-0.0078138488
2017-05-26108.25OZT.M17.10825C0.148438+0.0078133090OZT.M17.10825P0.070313-0.0234383936
2017-05-26108.367188OZT.M17.10837C0.0859380.000000994OZT.M17.10837P0.132813-0.0312509002
2017-05-26108.5OZT.M17.10850C0.0468750.0000003335OZT.M17.10850P0.218750-0.031250135
2017-05-26108.617188OZT.M17.10862C0.0234380.0000003139OZT.M17.10862P0.320313-0.031250 
2017-05-26108.75OZT.M17.10875C0.0156250.0000006712OZT.M17.10875P0.437500-0.031250 
2017-05-26108.867188OZT.M17.10887C0.0078130.000000251OZT.M17.10887P0.554688-0.031250 
2017-05-26109OZT.M17.10900C0.0078130.0000001332OZT.M17.10900P0.679688-0.023438 
2017-05-26109.117188OZT.M17.10912C0.007813-0.0078132599OZT.M17.10912P0.796875-0.031250 
2017-05-26109.25OZT.M17.10925C0.0078130.000000200OZT.M17.10925P0.921875-0.031250 
2017-05-26109.367188OZT.M17.10937C0.0078130.000000 OZT.M17.10937P1.046875-0.031250 
2017-05-26109.5OZT.M17.10950C0.0078130.000000796OZT.M17.10950P1.171875-0.031250 
2017-05-26109.617188OZT.M17.10962C0.0078130.000000 OZT.M17.10962P1.296875-0.031250 
2017-05-26109.75OZT.M17.10975C0.0078130.0000001683OZT.M17.10975P1.421875-0.031250 
2017-05-26109.867188OZT.M17.10987C0.0078130.000000648OZT.M17.10987P1.546875-0.031250 
2017-05-26110OZT.M17.11000C0.0078130.000000300OZT.M17.11000P1.671875-0.031250 
2017-05-26110.117188OZT.M17.11012C0.0078130.000000655OZT.M17.11012P1.796875-0.031250 
2017-05-26110.25OZT.M17.11025C0.0078130.00000016694OZT.M17.11025P1.921875-0.031250 
2017-05-26110.367188OZT.M17.11037C0.0078130.000000 OZT.M17.11037P2.046875-0.031250 
2017-05-26110.5OZT.M17.11050C0.0078130.000000157OZT.M17.11050P2.171875-0.031250 
2017-05-26110.617188OZT.M17.11062C0.0078130.000000 OZT.M17.11062P2.296875-0.031250 
2017-05-26110.75OZT.M17.11075C0.0078130.000000 OZT.M17.11075P2.421875-0.031250 
2017-05-26110.867188    OZT.M17.11087P2.546875-0.031250 
2017-05-26111OZT.M17.11100C0.0078130.000000 OZT.M17.11100P2.671875-0.031250 
2017-05-26111.117188OZT.M17.11112C0.0078130.000000 OZT.M17.11112P2.796875-0.031250 
2017-05-26111.25OZT.M17.11125C0.0078130.000000 OZT.M17.11125P2.921875-0.031250 
2017-05-26111.367188OZT.M17.11137C0.0078130.000000 OZT.M17.11137P3.046875-0.031250 
2017-05-26111.5OZT.M17.11150C0.0078130.000000 OZT.M17.11150P3.171875-0.031250 
2017-05-26111.617188OZT.M17.11162C0.0078130.000000 OZT.M17.11162P3.296875-0.031250 
2017-05-26111.75OZT.M17.11175C0.0078130.000000 OZT.M17.11175P3.421875-0.031250 
2017-05-26111.867188OZT.M17.11187C0.0078130.000000 OZT.M17.11187P3.546875-0.031250 
2017-05-26112OZT.M17.11200C0.0078130.000000 OZT.M17.11200P3.671875-0.031250 
2017-05-26112.117188OZT.M17.11212C0.0078130.000000 OZT.M17.11212P3.796875-0.031250 
2017-05-26112.25OZT.M17.11225C0.0078130.000000 OZT.M17.11225P3.921875-0.031250 
2017-05-26112.367188OZT.M17.11237C0.0078130.000000 OZT.M17.11237P4.046875-0.031250 
2017-05-26112.5OZT.M17.11250C0.0078130.000000 OZT.M17.11250P4.171875-0.031250 
2017-05-26112.617188OZT.M17.11262C0.0078130.000000 OZT.M17.11262P4.296875-0.031250 
2017-05-26112.75OZT.M17.11275C0.0078130.000000 OZT.M17.11275P4.421875-0.031250 
2017-05-26112.867188OZT.M17.11287C0.0078130.000000 OZT.M17.11287P4.546875-0.031250 
2017-05-26113OZT.M17.11300C0.0078130.000000 OZT.M17.11300P4.671875-0.031250 

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