Join Now Why Join?
Log In or Login with Facebook
  1. Enter ticker symbol
    Symbol Search  
    or enter GC* - Gold Futures
    Futures Markets
    YOU ARE HERE:  Futures » Futures Markets » Financials

    Futures Options - 10-Year T-NoteMonday, May 21st, 2012

    Current Prices  |  End-of-Day Prices  |  Options Quotes  |  Spread Quotes  |  Profile

    Latest OptionsDaily Options View Help

    Options View:  MergedSplit   

    Options Expiration:05/25/12
    Days to Expiration:4
    10-Year T-Note Jun 2012: 133-175
    Price Value of Option Point:$1,000
    10-Year T-Note June 2012 Options
    Select Month:
    Latest Options : 07:30 Monday, 21 May

    StrikeOpenHighLowCurrentChangeTimePrem ($)
    89.00C 44-52p closed closed 44812.50
    89.00P 0-01p closed closed 15.63
    89.50C 44-20p closed closed 44312.50
    89.50P 0-01p closed closed 15.63
    90.00C 43-52p closed closed 43812.50
    90.00P 0-01p closed closed 15.63
    90.50C 43-20p closed closed 43312.50
    90.50P 0-01p closed closed 15.63
    91.00C 42-52p closed closed 42812.50
    91.00P 0-01p closed closed 15.63
    91.50C 42-21p closed closed 42328.13
    91.50P 0-01p closed closed 15.63
    92.00C 41-53p closed closed 41828.13
    92.00P 0-01p closed closed 15.63
    92.50C 41-21p closed closed 41328.13
    92.50P 0-01p closed closed 15.63
    93.00C 40-53p closed closed 40828.13
    93.00P 0-01p closed closed 15.63
    93.50C 40-21p closed closed 40328.13
    93.50P 0-01p closed closed 15.63
    94.00C 39-53p closed closed 39828.13
    94.00P 0-01p closed closed 15.63
    94.50C 39-21p closed closed 39328.13
    94.50P 0-01p closed closed 15.63
    95.00C 38-53p closed closed 38828.13
    95.00P 0-01p closed closed 15.63
    95.50C 38-21p closed closed 38328.13
    95.50P 0-01p closed closed 15.63
    96.00C 37-53p closed closed 37828.13
    96.00P 0-01p closed closed 15.63
    96.50C 37-21p closed closed 37328.13
    96.50P 0-01p closed closed 15.63
    97.00C 36-53p closed closed 36828.13
    97.00P 0-01p closed closed 15.63
    97.50C 36-21p closed closed 36328.13
    97.50P 0-01p closed closed 15.63
    98.00C 35-53p closed closed 35828.13
    98.00P 0-01p closed closed 15.63
    98.50C 35-21p closed closed 35328.13
    98.50P 0-01p closed closed 15.63
    99.00C 34-53p closed closed 34828.13
    99.00P 0-01p closed closed 15.63
    99.50C 34-21p closed closed 34328.13
    99.50P 0-01p closed closed 15.63
    100.00C 33-53p closed closed 33828.13
    100.00P 0-01p closed closed 15.63
    100.50C 33-21p closed closed 33328.13
    100.50P 0-01p closed closed 15.63
    101.00C 32-53p closed closed 32828.13
    101.00P 0-01p closed closed 15.63
    101.50C 32-21p closed closed 32328.13
    101.50P 0-01p closed closed 15.63
    102.00C 31-53p closed closed 31828.13
    102.00P 0-01p closed closed 15.63
    102.50C 31-21p closed closed 31328.13
    102.50P 0-01p closed closed 15.63
    103.00C 30-53p closed closed 30828.13
    103.00P 0-01p closed closed 15.63
    103.50C 30-21p closed closed 30328.13
    103.50P 0-01p closed closed 15.63
    104.00C 29-53p closed closed 29828.13
    104.00P 0-01p closed closed 15.63
    104.50C 29-21p closed closed 29328.13
    104.50P 0-01p closed closed 15.63
    105.00C 28-53p closed closed 28828.13
    105.00P 0-01p closed closed 15.63
    105.50C 28-21p closed closed 28328.13
    105.50P 0-01p closed closed 15.63
    106.00C 27-53p closed closed 27828.13
    106.00P 0-01p closed closed 15.63
    106.50C 27-21p closed closed 27328.13
    106.50P 0-01p closed closed 15.63
    107.00C 26-53p closed closed 26828.13
    107.00P 0-01p closed closed 15.63
    107.50C 26-21p closed closed 26328.13
    107.50P 0-01p closed closed 15.63
    108.00C 25-53p closed closed 25828.13
    108.00P 0-01p closed closed 15.63
    108.50C 25-21p closed closed 25328.13
    108.50P 0-01p closed closed 15.63
    109.00C 24-53p closed closed 24828.13
    109.00P 0-01p closed closed 15.63
    109.50C 24-21p closed closed 24328.13
    109.50P 0-01p closed closed 15.63
    110.00C 23-53p closed closed 23828.13
    110.00P 0-01p closed closed 15.63
    110.50C 23-21p closed closed 23328.13
    110.50P 0-01p closed closed 15.63
    111.00C 22-53p closed closed 22828.13
    111.00P 0-01p closed closed 15.63
    111.50C 22-21p closed closed 22328.13
    111.50P 0-01p closed closed 15.63
    112.00C 21-53p closed closed 21828.13
    112.00P 0-01p closed closed 15.63
    112.50C 21-21p closed closed 21328.13
    112.50P 0-01p closed closed 15.63
    113.00C 20-53p closed closed 20828.13
    113.00P 0-01p closed closed 15.63
    113.50C 20-21p closed closed 20328.13
    113.50P 0-01p closed closed 15.63
    114.00C 19-53p closed closed 19828.13
    114.00P 0-01p closed closed 15.63
    114.50C 19-21p closed closed 19328.13
    114.50P 0-01p closed closed 15.63
    115.00C 18-53p closed closed 18828.13
    115.00P 0-01p closed closed 15.63
    115.50C 18-21p closed closed 18328.13
    115.50P 0-01p closed closed 15.63
    116.00C 17-53p closed closed 17828.13
    116.00P 0-01p closed closed 15.63
    116.50C 17-21p closed closed 17328.13
    116.50P 0-01p closed closed 15.63
    117.00C 16-53p closed closed 16828.13
    117.00P 0-01p closed closed 15.63
    117.50C 16-21p closed closed 16328.13
    117.50P 0-01p closed closed 15.63
    118.00C 15-53p closed closed 15828.13
    118.00P 0-01p closed closed 15.63
    118.50C 15-21p closed closed 15328.13
    118.50P 0-01p closed closed 15.63
    119.00C 14-53p closed closed 14828.13
    119.00P 0-01p closed closed 15.63
    119.50C 14-21p closed closed 14328.13
    119.50P 0-01p closed closed 15.63
    120.00C 13-53p closed closed 13828.13
    120.00P 0-01p closed closed 15.63
    120.50C 13-21p closed closed 13328.13
    120.50P 0-01p closed closed 15.63
    121.00C 12-53p closed closed 12828.13
    121.00P 0-01p closed closed 15.63
    121.50C 12-21p closed closed 12328.13
    121.50P 0-01p closed closed 15.63
    122.00C 11-53p closed closed 11828.13
    122.00P 0-01p closed closed 15.63
    122.50C 11-21p closed closed 11328.13
    122.50P 0-01p closed closed 15.63
    123.00C 10-53p closed closed 10828.13
    123.00P 0-01p closed closed 15.63
    123.50C 10-21p closed closed 10328.13
    123.50P 0-01p closed closed 15.63
    124.00C 9-53p closed closed 9828.13
    124.00P 0-01p closed closed 15.63
    124.50C 9-21p closed closed 9328.13
    124.50P 0-01p closed closed 15.63
    125.00C 8-53p closed closed 8828.13
    125.00P 0-01p closed closed 15.63
    125.50C 8-21p closed closed 8328.13
    125.50P 0-01p closed closed 15.63
    126.00C 7-53p closed closed 7828.13
    126.00P 0-01p closed closed 15.63
    126.50C 7-21p closed closed 7328.13
    126.50P 0-01p closed closed 15.63
    127.00C 6-53p closed closed 6828.13
    127.00P 0-01p closed closed 15.63
    127.50C 6-21p closed closed 6328.13
    127.50P 0-01p closed closed 15.63
    128.00C 5-53p closed closed 5828.13
    128.00P 0-01p closed closed 15.63
    128.50C 5-21p closed closed 5328.13
    128.50P 0-01p closed closed 15.63
    129.00C 4-31 4-31 4-31 4-31 -0-22 05:34 4484.38
    129.00P 0-01p closed closed 15.63
    129.50C 4-21p closed closed 4328.13
    129.50P 0-01p closed closed 15.63
    130.00C 3-53p closed closed 3828.13
    130.00P 0-01p closed closed 15.63
    130.50C 3-21p closed closed 3328.13
    130.50P 0-01p closed closed 15.63
    131.00C 2-53p closed closed 2828.13
    131.00P 0-01p closed closed 15.63
    131.50C 2-21p closed closed 2328.13
    131.50P 0-01 0-01 0-01 0-01 unch 01:02 15.63
    132.00C 1-36 1-36 1-36 1-36 -0-17 02:33 1562.50
    132.00P 0-01 0-01 0-01 0-01 unch 04:51 15.63
    132.50C 1-22p closed closed 1343.75
    132.50P 0-04 0-04 0-03 0-03 +0-01 07:18 46.88
    133.00C 0-57p closed closed 890.63
    133.00P 0-10 0-10 0-07 0-07 +0-02 07:09 109.38
    133.50C 0-24 0-24 0-18 0-24 -0-09 07:09 375.00
    133.50P 0-17 0-24 0-17 0-20 +0-07 06:10 312.50
    134.00C 0-17 0-17 0-07 0-10 -0-07 07:03 156.25
    134.00P 0-46 0-46 0-46 0-46 +0-17 03:39 718.75
    134.50C 0-07p closed closed 109.38
    134.50P 0-51p closed closed 796.88
    135.00C 0-02 0-02 0-02 0-02 -0-01 07:09 31.25
    135.00P 1-15p closed closed 1234.38
    135.50C 0-02p closed closed 31.25
    135.50P 1-46p closed closed 1718.75
    136.00C 0-01p closed closed 15.63
    136.00P 2-13p closed closed 2203.13
    136.50C 0-01p closed closed 15.63
    136.50P 2-45p closed closed 2703.13
    137.00C 0-01p closed closed 15.63
    137.00P 3-13p closed closed 3203.13
    137.50C 0-01p closed closed 15.63
    137.50P 3-45p closed closed 3703.13
    138.00C 0-01p closed closed 15.63
    138.00P 4-13p closed closed 4203.13
    138.50C 0-01p closed closed 15.63
    138.50P 4-45p closed closed 4703.13
    139.00C 0-01p closed closed 15.63
    139.00P 5-13p closed closed 5203.13
    139.50C 0-01p closed closed 15.63
    139.50P 5-45p closed closed 5703.13
    140.00C 0-01p closed closed 15.63
    140.00P 6-13p closed closed 6203.13
    140.50C 0-01p closed closed 15.63
    140.50P 6-45p closed closed 6703.13
    141.00C 0-01p closed closed 15.63
    141.00P 7-13p closed closed 7203.13
    141.50C 0-01p closed closed 15.63
    141.50P 7-45p closed closed 7703.13
    142.00C 0-01p closed closed 15.63
    142.00P 8-13p closed closed 8203.13
    142.50C 0-01p closed closed 15.63
    142.50P 8-45p closed closed 8703.13
    143.00C 0-01p closed closed 15.63
    143.00P 9-13p closed closed 9203.13
    143.50C 0-01p closed closed 15.63
    143.50P 9-45p closed closed 9703.13
    144.00C 0-01p closed closed 15.63
    144.00P 10-13p closed closed 10203.13
    144.50C 0-01p closed closed 15.63
    144.50P 10-45p closed closed 10703.13
    145.00C 0-01p closed closed 15.63
    145.00P 11-13p closed closed 11203.13
    145.50C 0-01p closed closed 15.63
    145.50P 11-45p closed closed 11703.13
    146.00C 0-01p closed closed 15.63
    146.00P 12-13p closed closed 12203.13
    146.50C 0-01p closed closed 15.63
    146.50P 12-45p closed closed 12703.13
    147.00C 0-01p closed closed 15.63
    147.00P 13-13p closed closed 13203.13
    147.50C 0-01p closed closed 15.63
    147.50P 13-45p closed closed 13703.13
    148.00C 0-01p closed closed 15.63
    148.00P 14-13p closed closed 14203.13
    148.50C 0-01p closed closed 15.63
    148.50P 14-45p closed closed 14703.13
    149.00C 0-01p closed closed 15.63
    149.00P 15-13p closed closed 15203.13
    149.50C 0-01p closed closed 15.63
    149.50P 15-45p closed closed 15703.13
    150.00C 0-01p closed closed 15.63
    150.00P 16-13p closed closed 16203.13
    150.50C 0-01p closed closed 15.63
    150.50P 16-45p closed closed 16703.13
    151.00C 0-01p closed closed 15.63
    151.00P 17-13p closed closed 17203.13
    151.50C 0-01p closed closed 15.63
    151.50P 17-45p closed closed 17703.13
    152.00C 0-01p closed closed 15.63
    152.00P 18-13p closed closed 18203.13
    152.50C 0-01p closed closed 15.63
    152.50P 18-45p closed closed 18703.13
    153.00C 0-01p closed closed 15.63
    153.00P 19-13p closed closed 19203.13
    153.50C 0-01p closed closed 15.63
    153.50P 19-45p closed closed 19703.13
    154.00C 0-01p closed closed 15.63
    154.00P 20-13p closed closed 20203.13
    154.50C 0-01p closed closed 15.63
    154.50P 20-45p closed closed 20703.13
    155.00C 0-01p closed closed 15.63
    155.00P 21-13p closed closed 21203.13
    155.50C 0-01p closed closed 15.63
    155.50P 21-45p closed closed 21703.13
    156.00C 0-01p closed closed 15.63
    156.00P 22-13p closed closed 22203.13
    156.50C 0-01p closed closed 15.63
    156.50P 22-45p closed closed 22703.13
    157.00C 0-01p closed closed 15.63
    157.00P 23-13p closed closed 23203.13
    157.50C 0-01p closed closed 15.63
    157.50P 23-45p closed closed 23703.13
    158.00C 0-01p closed closed 15.63
    158.00P 24-13p closed closed 24203.13
    158.50C 0-01p closed closed 15.63
    158.50P 24-45p closed closed 24703.13
    159.00C 0-01p closed closed 15.63
    159.00P 25-13p closed closed 25203.13
    StrikeOpenHighLowCurrentChangeTimePrem ($)
     
    Call Premium Total: $2,032,531.90
    Put Premium Total: $650,344.44
    Call/Put Premium Ratio: 3.13

    Call Open Interest Total: 208,147
    Put Open Interest Total: 179,150
    Call/Put Open Interest Ratio: 1.16



    Letters at the end of futures options quote:
    • c - market has closed
    • p - options price is from prior trading session
    • s - market has settled
    Volume and Open Interest are available with Daily Options using Merged View