S&P 500
2559.36
+1.72 +0.07%
Dow Indu
22997.44
+40.48 +0.18%
Nasdaq
6623.22
-0.78 -0.01%
Crude Oil
52.21
+0.10 +0.19%
Gold
1285.300
-7.875 -0.61%
Euro
1.176650
-0.001215 -0.10%
US Dollar
93.512
+0.238 +0.26%
Weak

Options Chain 2 YEAR T-NOTES Dec 2017 (E) (CBOT:ZT.Z17.E)

MarketNameOpenHighLowLastChangePctTime
ZT.Z17.E2 YEAR T-NOTES Dec 2017 (E)107.695313107.703125107.695313107.695313-0.007813-0.01%18:06add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-24104OZT.Z17.10400C3.7031250.000000     
2017-11-24104.117188OZT.Z17.10412C3.5781250.000000     
2017-11-24104.25OZT.Z17.10425C3.4531250.000000     
2017-11-24104.367188OZT.Z17.10437C3.3281250.000000     
2017-11-24104.5OZT.Z17.10450C3.2031250.000000     
2017-11-24104.617188OZT.Z17.10462C3.0781250.000000     
2017-11-24104.75OZT.Z17.10475C2.9531250.000000     
2017-11-24104.867188OZT.Z17.10487C2.8281250.000000     
2017-11-24105OZT.Z17.10500C2.7031250.000000     
2017-11-24105.117188OZT.Z17.10512C2.5781250.000000     
2017-11-24105.25OZT.Z17.10525C2.4531250.000000     
2017-11-24105.367188OZT.Z17.10537C2.3281250.000000     
2017-11-24105.5OZT.Z17.10550C2.2031250.000000     
2017-11-24105.617188OZT.Z17.10562C2.0781250.000000     
2017-11-24105.75OZT.Z17.10575C1.9531250.000000     
2017-11-24105.867188OZT.Z17.10587C1.8281250.000000     
2017-11-24106OZT.Z17.10600C1.7031250.000000     
2017-11-24106.117188OZT.Z17.10612C1.5781250.000000     
2017-11-24106.25OZT.Z17.10625C1.4531250.000000     
2017-11-24106.367188OZT.Z17.10637C1.3281250.000000     
2017-11-24106.5OZT.Z17.10650C1.2031250.000000     
2017-11-24106.617188OZT.Z17.10662C1.0781250.000000     
2017-11-24106.75OZT.Z17.10675C0.9531250.000000     
2017-11-24106.867188OZT.Z17.10687C0.8281250.000000     
2017-11-24107OZT.Z17.10700C0.7031250.000000     
2017-11-24107.117188OZT.Z17.10712C0.5781250.000000     
2017-11-24107.25OZT.Z17.10725C0.4531250.000000     
2017-11-24107.367188OZT.Z17.10737C0.3437500.000000 OZT.Z17.10737P0.0156250.000000651
2017-11-24107.5OZT.Z17.10750C0.2343750.0000001000OZT.Z17.10750P0.0312500.00000022912
2017-11-24107.617188OZT.Z17.10762C0.148438+0.00781334OZT.Z17.10762P0.070313+0.00781344637
2017-11-24107.75OZT.Z17.10775C0.0781250.0000003650OZT.Z17.10775P0.1250000.00000043540
2017-11-24107.867188OZT.Z17.10787C0.046875+0.0078135019OZT.Z17.10787P0.218750+0.00781370795
2017-11-24108OZT.Z17.10800C0.0234380.000000905OZT.Z17.10800P0.3203130.00000041555
2017-11-24108.117188OZT.Z17.10812C0.0156250.00000011028OZT.Z17.10812P0.437500+0.00781337019
2017-11-24108.25OZT.Z17.10825C0.015625+0.0078134697OZT.Z17.10825P0.5546880.000000451
2017-11-24108.367188    OZT.Z17.10837P0.6718750.000000 
2017-11-24108.5    OZT.Z17.10850P0.7968750.000000 
2017-11-24108.617188    OZT.Z17.10862P0.9218750.000000 
2017-11-24108.75    OZT.Z17.10875P1.0468750.000000 
2017-11-24108.867188    OZT.Z17.10887P1.1718750.000000 
2017-11-24109    OZT.Z17.10900P1.2968750.000000 
2017-11-24109.117188    OZT.Z17.10912P1.4218750.000000 
2017-11-24109.25    OZT.Z17.10925P1.5468750.000000 
2017-11-24109.367188    OZT.Z17.10937P1.6718750.000000 
2017-11-24109.5    OZT.Z17.10950P1.7968750.000000 
2017-11-24109.617188    OZT.Z17.10962P1.9218750.000000 
2017-11-24109.75    OZT.Z17.10975P2.0468750.000000 
2017-11-24109.867188    OZT.Z17.10987P2.1718750.000000 
2017-11-24110    OZT.Z17.11000P2.2968750.000000 
2017-11-24110.117188    OZT.Z17.11012P2.4218750.000000 
2017-11-24110.25    OZT.Z17.11025P2.5468750.000000 
2017-11-24110.367188    OZT.Z17.11037P2.6718750.000000 
2017-11-24110.5    OZT.Z17.11050P2.7968750.000000 
2017-11-24110.617188    OZT.Z17.11062P2.9218750.000000 
2017-11-24110.75    OZT.Z17.11075P3.0468750.000000 
2017-11-24110.867188    OZT.Z17.11087P3.1718750.000000 
2017-11-24111    OZT.Z17.11100P3.2968750.000000 
2017-11-24111.117188    OZT.Z17.11112P3.4218750.000000 
2017-11-24111.25    OZT.Z17.11125P3.5468750.000000 
2017-11-24111.367188    OZT.Z17.11137P3.6718750.000000 
2017-11-24111.5    OZT.Z17.11150P3.7968750.000000 
2017-11-24111.617188    OZT.Z17.11162P3.9218750.000000 
2017-11-24111.75    OZT.Z17.11175P4.0468750.000000 
2017-11-24111.867188    OZT.Z17.11187P4.1718750.000000 
2017-11-24112    OZT.Z17.11200P4.2968750.000000 

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