S&P 500
2675.81
+23.80 +0.89%
Dow Indu
24651.74
+143.08 +0.58%
Nasdaq
6929.65
+73.12 +1.05%
Crude Oil
57.38
+0.05 +0.09%
Gold
1253.755
-1.445 -0.12%
Euro
1.175635
+0.000615 +0.05%
US Dollar
93.884
-0.047 -0.05%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZT.Z17.E2 YEAR T-NOTES Dec 2017 (E)107.382813107.382813107.335938107.296875-0.039063-0.04%set 15:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-24103.617188OZT.Z17.10362C3.828125-0.039063     
2017-11-24103.75OZT.Z17.10375C3.703125-0.039063     
2017-11-24103.867188OZT.Z17.10387C3.578125-0.039063     
2017-11-24104OZT.Z17.10400C3.453125-0.039063     
2017-11-24104.117188OZT.Z17.10412C3.328125-0.039063     
2017-11-24104.25OZT.Z17.10425C3.203125-0.039063     
2017-11-24104.367188OZT.Z17.10437C3.078125-0.039063     
2017-11-24104.5OZT.Z17.10450C2.953125-0.039063     
2017-11-24104.617188OZT.Z17.10462C2.828125-0.039063     
2017-11-24104.75OZT.Z17.10475C2.703125-0.039063     
2017-11-24104.867188OZT.Z17.10487C2.578125-0.039063     
2017-11-24105OZT.Z17.10500C2.453125-0.039063     
2017-11-24105.117188OZT.Z17.10512C2.328125-0.039063     
2017-11-24105.25OZT.Z17.10525C2.203125-0.039063     
2017-11-24105.367188OZT.Z17.10537C2.078125-0.039063     
2017-11-24105.5OZT.Z17.10550C1.953125-0.039063     
2017-11-24105.617188OZT.Z17.10562C1.828125-0.039063     
2017-11-24105.75OZT.Z17.10575C1.703125-0.039063     
2017-11-24105.867188OZT.Z17.10587C1.578125-0.039063     
2017-11-24106OZT.Z17.10600C1.453125-0.039063     
2017-11-24106.117188OZT.Z17.10612C1.328125-0.039063     
2017-11-24106.25OZT.Z17.10625C1.203125-0.039063     
2017-11-24106.367188OZT.Z17.10637C1.078125-0.039063     
2017-11-24106.5OZT.Z17.10650C0.953125-0.039063     
2017-11-24106.617188OZT.Z17.10662C0.828125-0.039063     
2017-11-24106.75OZT.Z17.10675C0.703125-0.039063     
2017-11-24106.867188OZT.Z17.10687C0.578125-0.039063     
2017-11-24107OZT.Z17.10700C0.453125-0.039063     
2017-11-24107.117188OZT.Z17.10712C0.328125-0.039063     
2017-11-24107.25OZT.Z17.10725C0.203125-0.039063     
2017-11-24107.367188OZT.Z17.10737C0.078125-0.039063     
2017-11-24107.5    OZT.Z17.10750P0.046875+0.0234386517
2017-11-24107.617188    OZT.Z17.10762P0.171875+0.03906322066
2017-11-24107.75    OZT.Z17.10775P0.296875+0.03906333223
2017-11-24107.867188    OZT.Z17.10787P0.421875+0.03906360495
2017-11-24108    OZT.Z17.10800P0.546875+0.03906333901
2017-11-24108.117188    OZT.Z17.10812P0.671875+0.03906337004
2017-11-24108.25    OZT.Z17.10825P0.796875+0.039063451
2017-11-24108.367188    OZT.Z17.10837P0.921875+0.039063 
2017-11-24108.5    OZT.Z17.10850P1.046875+0.039063 
2017-11-24108.617188    OZT.Z17.10862P1.171875+0.039063 
2017-11-24108.75    OZT.Z17.10875P1.296875+0.039063 
2017-11-24108.867188    OZT.Z17.10887P1.421875+0.039063 
2017-11-24109    OZT.Z17.10900P1.546875+0.039063 
2017-11-24109.117188    OZT.Z17.10912P1.671875+0.039063 
2017-11-24109.25    OZT.Z17.10925P1.796875+0.039063 
2017-11-24109.367188    OZT.Z17.10937P1.921875+0.039063 
2017-11-24109.5    OZT.Z17.10950P2.046875+0.039063 
2017-11-24109.617188    OZT.Z17.10962P2.171875+0.039063 
2017-11-24109.75    OZT.Z17.10975P2.296875+0.039063 
2017-11-24109.867188    OZT.Z17.10987P2.421875+0.039063 
2017-11-24110    OZT.Z17.11000P2.546875+0.039063 
2017-11-24110.117188    OZT.Z17.11012P2.671875+0.039063 
2017-11-24110.25    OZT.Z17.11025P2.796875+0.039063 
2017-11-24110.367188    OZT.Z17.11037P2.921875+0.039063 
2017-11-24110.5    OZT.Z17.11050P3.046875+0.039063 
2017-11-24110.617188    OZT.Z17.11062P3.171875+0.039063 
2017-11-24110.75    OZT.Z17.11075P3.296875+0.039063 
2017-11-24110.867188    OZT.Z17.11087P3.421875+0.039063 
2017-11-24111    OZT.Z17.11100P3.546875+0.039063 
2017-11-24111.117188    OZT.Z17.11112P3.671875+0.039063 
2017-11-24111.25    OZT.Z17.11125P3.796875+0.039063 
2017-11-24111.367188    OZT.Z17.11137P3.921875+0.039063 
2017-11-24111.5    OZT.Z17.11150P4.046875+0.039063 
2017-11-24111.617188    OZT.Z17.11162P4.171875+0.039063 
2017-11-24111.75    OZT.Z17.11175P4.296875+0.039063 
2017-11-24111.867188    OZT.Z17.11187P4.421875+0.039063 
2017-11-24112    OZT.Z17.11200P4.546875+0.039063 

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