S&P 500
2355.19
+13.60 +0.58%
Dow Indu
20666.51
+115.53 +0.56%
Nasdaq
5866.37
+26.00 +0.45%
Crude Oil
48.37
+0.64 +1.34%
Gold
1254.305
+0.280 +0.02%
Euro
1.084715
-0.001560 -0.14%
US Dollar
99.509
+0.284 +0.29%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZT.M17.E2 YEAR T-NOTES Jun 2017 (E)108.203125108.234375108.164063108.164063-0.039063-0.04%13:33add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-05-26104.117188OZT.M17.10412C4.0781250.000000     
2017-05-26104.25OZT.M17.10425C3.9531250.000000 OZT.M17.10425P0.007813  
2017-05-26104.367188OZT.M17.10437C3.8281250.000000 OZT.M17.10437P0.007813+0.007813 
2017-05-26104.5OZT.M17.10450C3.7031250.000000 OZT.M17.10450P0.007813+0.007813 
2017-05-26104.617188OZT.M17.10462C3.5781250.000000 OZT.M17.10462P0.007813+0.007813 
2017-05-26104.75OZT.M17.10475C3.4531250.000000 OZT.M17.10475P0.007813+0.007813 
2017-05-26104.867188OZT.M17.10487C3.3281250.000000 OZT.M17.10487P0.007813+0.007813 
2017-05-26105OZT.M17.10500C3.2031250.000000 OZT.M17.10500P0.0078130.000000 
2017-05-26105.117188OZT.M17.10512C3.0781250.000000 OZT.M17.10512P0.0078130.000000 
2017-05-26105.25OZT.M17.10525C2.9531250.000000 OZT.M17.10525P0.0078130.000000 
2017-05-26105.367188OZT.M17.10537C2.8281250.000000 OZT.M17.10537P0.0078130.000000 
2017-05-26105.5OZT.M17.10550C2.7031250.000000 OZT.M17.10550P0.007813-0.007813 
2017-05-26105.617188OZT.M17.10562C2.5781250.000000 OZT.M17.10562P0.007813-0.007813 
2017-05-26105.75OZT.M17.10575C2.4531250.000000 OZT.M17.10575P0.007813-0.007813 
2017-05-26105.867188OZT.M17.10587C2.3281250.000000 OZT.M17.10587P0.0078130.000000 
2017-05-26106OZT.M17.10600C2.2031250.000000 OZT.M17.10600P0.0078130.000000 
2017-05-26106.117188OZT.M17.10612C2.0781250.000000 OZT.M17.10612P0.0078130.000000 
2017-05-26106.25OZT.M17.10625C1.9531250.000000 OZT.M17.10625P0.0078130.000000 
2017-05-26106.367188OZT.M17.10637C1.8281250.000000 OZT.M17.10637P0.0078130.000000 
2017-05-26106.5OZT.M17.10650C1.7031250.000000 OZT.M17.10650P0.0078130.000000 
2017-05-26106.617188OZT.M17.10662C1.5781250.000000 OZT.M17.10662P0.0078130.000000 
2017-05-26106.75OZT.M17.10675C1.4531250.000000 OZT.M17.10675P0.0078130.000000 
2017-05-26106.867188OZT.M17.10687C1.3281250.000000 OZT.M17.10687P0.0078130.000000 
2017-05-26107OZT.M17.10700C1.2031250.000000 OZT.M17.10700P0.0078130.000000 
2017-05-26107.117188OZT.M17.10712C1.0859380.000000 OZT.M17.10712P0.0078130.000000750
2017-05-26107.25OZT.M17.10725C0.9609380.000000 OZT.M17.10725P0.0078130.0000001
2017-05-26107.367188OZT.M17.10737C0.8359380.000000 OZT.M17.10737P0.0078130.000000 
2017-05-26107.5OZT.M17.10750C0.7187500.000000 OZT.M17.10750P0.0156250.0000003402
2017-05-26107.617188OZT.M17.10762C0.6015630.000000 OZT.M17.10762P0.0234380.0000001314
2017-05-26107.75OZT.M17.10775C0.4921880.000000 OZT.M17.10775P0.0390630.000000788
2017-05-26107.867188OZT.M17.10787C0.3906250.0000006OZT.M17.10787P0.0625000.000000200
2017-05-26108OZT.M17.10800C0.296875-0.00781320OZT.M17.10800P0.093750-0.0078132409
2017-05-26108.117188OZT.M17.10812C0.218750-0.0078135433OZT.M17.10812P0.140625-0.0078135243
2017-05-26108.25OZT.M17.10825C0.156250-0.0078132404OZT.M17.10825P0.203125-0.007813133
2017-05-26108.367188OZT.M17.10837C0.109375-0.007813791OZT.M17.10837P0.281250-0.007813 
2017-05-26108.5OZT.M17.10850C0.070313-0.0078132667OZT.M17.10850P0.367188-0.007813 
2017-05-26108.617188OZT.M17.10862C0.046875-0.0078131568OZT.M17.10862P0.468750-0.007813 
2017-05-26108.75OZT.M17.10875C0.031250-0.007813256OZT.M17.10875P0.578125-0.007813 
2017-05-26108.867188OZT.M17.10887C0.0234380.000000251OZT.M17.10887P0.6953130.000000 
2017-05-26109OZT.M17.10900C0.0156250.0000001500OZT.M17.10900P0.8125000.000000 
2017-05-26109.117188OZT.M17.10912C0.0078130.000000150OZT.M17.10912P0.9296880.000000 
2017-05-26109.25OZT.M17.10925C0.0078130.000000200OZT.M17.10925P1.0546880.000000 
2017-05-26109.367188OZT.M17.10937C0.0078130.000000 OZT.M17.10937P1.1796880.000000 
2017-05-26109.5OZT.M17.10950C0.0078130.000000796OZT.M17.10950P1.296875-0.007813 
2017-05-26109.617188OZT.M17.10962C0.0078130.000000 OZT.M17.10962P1.4218750.000000 
2017-05-26109.75OZT.M17.10975C0.0078130.0000001683OZT.M17.10975P1.5468750.000000 
2017-05-26109.867188OZT.M17.10987C0.0078130.000000 OZT.M17.10987P1.6718750.000000 
2017-05-26110OZT.M17.11000C0.0078130.000000300OZT.M17.11000P1.7968750.000000 
2017-05-26110.117188OZT.M17.11012C0.0078130.000000 OZT.M17.11012P1.9218750.000000 
2017-05-26110.25OZT.M17.11025C0.0078130.00000016694OZT.M17.11025P2.0468750.000000 
2017-05-26110.367188OZT.M17.11037C0.0078130.000000 OZT.M17.11037P2.1718750.000000 
2017-05-26110.5OZT.M17.11050C0.0078130.000000157OZT.M17.11050P2.2968750.000000 
2017-05-26110.617188OZT.M17.11062C0.0078130.000000 OZT.M17.11062P2.4218750.000000 
2017-05-26110.75OZT.M17.11075C0.0078130.000000 OZT.M17.11075P2.5468750.000000 
2017-05-26110.867188    OZT.M17.11087P2.6718750.000000 
2017-05-26111OZT.M17.11100C0.0078130.000000 OZT.M17.11100P2.7968750.000000 
2017-05-26111.117188OZT.M17.11112C0.0078130.000000 OZT.M17.11112P2.9218750.000000 
2017-05-26111.25OZT.M17.11125C0.0078130.000000 OZT.M17.11125P3.0468750.000000 
2017-05-26111.367188OZT.M17.11137C0.0078130.000000 OZT.M17.11137P3.1718750.000000 
2017-05-26111.5OZT.M17.11150C0.0078130.000000 OZT.M17.11150P3.2968750.000000 
2017-05-26111.617188OZT.M17.11162C0.0078130.000000 OZT.M17.11162P3.4218750.000000 
2017-05-26111.75OZT.M17.11175C0.0078130.000000 OZT.M17.11175P3.5468750.000000 
2017-05-26111.867188OZT.M17.11187C0.0078130.000000 OZT.M17.11187P3.6718750.000000 
2017-05-26112OZT.M17.11200C0.0078130.000000 OZT.M17.11200P3.7968750.000000 
2017-05-26112.117188OZT.M17.11212C0.0078130.000000 OZT.M17.11212P3.9218750.000000 
2017-05-26112.25OZT.M17.11225C0.0078130.000000 OZT.M17.11225P4.0468750.000000 
2017-05-26112.367188OZT.M17.11237C0.0078130.000000 OZT.M17.11237P4.1718750.000000 
2017-05-26112.5OZT.M17.11250C0.0078130.000000 OZT.M17.11250P4.2968750.000000 
2017-05-26112.617188OZT.M17.11262C0.0078130.000000 OZT.M17.11262P4.4218750.000000 
2017-05-26112.75OZT.M17.11275C0.0078130.000000 OZT.M17.11275P4.5468750.000000 
2017-05-26112.867188OZT.M17.11287C0.0078130.000000 OZT.M17.11287P4.6718750.000000 
2017-05-26113OZT.M17.11300C0.0078130.000000 OZT.M17.11300P4.7968750.000000 

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