Enter ticker symbol Extended Search
Symbol Search

or enter GC* - Gold Futures

Futures Markets

YOU ARE HERE: Futures » Futures Markets » Financials

Futures Options - 5-Year T-NoteFriday, May 25th, 2012

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

Latest OptionsDaily Options

Options View: MergedSplit

Options Expiration:	05/25/12
Days to Expiration:	0
5-Year T-Note Jun 2012:	124-000
Price Value of Option Point:	$1,000

5-Year T-Note June 2012 Options

Select Month:

Latest Options : 12:10 Friday, 25 May

Strike	Open	High	Low	Current	Change	Time	Prem ($)
105.00C				18-635p	closed	closed	18992.19
105.00P				0-005p	closed	closed	7.81
105.50C				18-315p	closed	closed	18492.19
105.50P				0-005p	closed	closed	7.81
106.00C				17-635p	closed	closed	17992.19
106.00P				0-005p	closed	closed	7.81
106.50C				17-315p	closed	closed	17492.19
106.50P				0-005p	closed	closed	7.81
107.00C				16-635p	closed	closed	16992.19
107.00P				0-005p	closed	closed	7.81
107.50C				16-315p	closed	closed	16492.19
107.50P				0-005p	closed	closed	7.81
108.00C				15-635p	closed	closed	15992.19
108.00P				0-005p	closed	closed	7.81
108.50C				15-315p	closed	closed	15492.19
108.50P				0-005p	closed	closed	7.81
109.00C				14-635p	closed	closed	14992.19
109.00P				0-005p	closed	closed	7.81
109.50C				14-315p	closed	closed	14492.19
109.50P				0-005p	closed	closed	7.81
110.00C				13-635p	closed	closed	13992.19
110.00P				0-005p	closed	closed	7.81
110.50C				13-315p	closed	closed	13492.19
110.50P				0-005p	closed	closed	7.81
111.00C				12-635p	closed	closed	12992.19
111.00P				0-005p	closed	closed	7.81
111.50C				12-315p	closed	closed	12492.19
111.50P				0-005p	closed	closed	7.81
112.00C				11-635p	closed	closed	11992.19
112.00P				0-005p	closed	closed	7.81
112.50C				11-315p	closed	closed	11492.19
112.50P				0-005p	closed	closed	7.81
113.00C				10-635p	closed	closed	10992.19
113.00P				0-005p	closed	closed	7.81
113.50C				10-315p	closed	closed	10492.19
113.50P				0-005p	closed	closed	7.81
114.00C				9-635p	closed	closed	9992.19
114.00P				0-005p	closed	closed	7.81
114.25C				9-475p	closed	closed	9742.19
114.25P				0-005p	closed	closed	7.81
114.50C				9-315p	closed	closed	9492.19
114.50P				0-005p	closed	closed	7.81
114.75C				9-155p	closed	closed	9242.19
114.75P				0-005p	closed	closed	7.81
115.00C				8-635p	closed	closed	8992.19
115.00P				0-005p	closed	closed	7.81
115.25C				8-475p	closed	closed	8742.19
115.25P				0-005p	closed	closed	7.81
115.50C				8-315p	closed	closed	8492.19
115.50P				0-005p	closed	closed	7.81
115.75C				8-155p	closed	closed	8242.19
115.75P				0-005p	closed	closed	7.81
116.00C				7-635p	closed	closed	7992.19
116.00P				0-005p	closed	closed	7.81
116.25C				7-475p	closed	closed	7742.19
116.25P				0-005p	closed	closed	7.81
116.50C				7-315p	closed	closed	7492.19
116.50P				0-005p	closed	closed	7.81
116.75C				7-155p	closed	closed	7242.19
116.75P				0-005p	closed	closed	7.81
117.00C				6-635p	closed	closed	6992.19
117.00P				0-005p	closed	closed	7.81
117.25C				6-475p	closed	closed	6742.19
117.25P				0-005p	closed	closed	7.81
117.50C				6-315p	closed	closed	6492.19
117.50P				0-005p	closed	closed	7.81
117.75C				6-155p	closed	closed	6242.19
117.75P				0-005p	closed	closed	7.81
118.00C				5-635p	closed	closed	5992.19
118.00P				0-005p	closed	closed	7.81
118.25C				5-475p	closed	closed	5742.19
118.25P				0-005p	closed	closed	7.81
118.50C				5-315p	closed	closed	5492.19
118.50P				0-005p	closed	closed	7.81
118.75C				5-155p	closed	closed	5242.19
118.75P				0-005p	closed	closed	7.81
119.00C				4-635p	closed	closed	4992.19
119.00P				0-005p	closed	closed	7.81
119.25C				4-475p	closed	closed	4742.19
119.25P				0-005p	closed	closed	7.81
119.50C				4-315p	closed	closed	4492.19
119.50P				0-005p	closed	closed	7.81
119.75C				4-155p	closed	closed	4242.19
119.75P				0-005p	closed	closed	7.81
120.00C				3-635p	closed	closed	3992.19
120.00P				0-005p	closed	closed	7.81
120.25C				3-475p	closed	closed	3742.19
120.25P				0-005p	closed	closed	7.81
120.50C				3-315p	closed	closed	3492.19
120.50P				0-005p	closed	closed	7.81
120.75C				3-155p	closed	closed	3242.19
120.75P				0-005p	closed	closed	7.81
121.00C				2-635p	closed	closed	2992.19
121.00P				0-005p	closed	closed	7.81
121.25C				2-475p	closed	closed	2742.19
121.25P				0-005p	closed	closed	7.81
121.50C				2-315p	closed	closed	2492.19
121.50P				0-005p	closed	closed	7.81
121.75C				2-155p	closed	closed	2242.19
121.75P				0-005p	closed	closed	7.81
122.00C				1-635p	closed	closed	1992.19
122.00P				0-005p	closed	closed	7.81
122.25C				1-475p	closed	closed	1742.19
122.25P				0-005p	closed	closed	7.81
122.50C				1-315p	closed	closed	1492.19
122.50P				0-005p	closed	closed	7.81
122.75C				1-155p	closed	closed	1242.19
122.75P				0-005p	closed	closed	7.81
123.00C				0-635p	closed	closed	992.19
123.00P				0-005p	closed	closed	7.81
123.25C				0-475p	closed	closed	742.19
123.25P				0-005p	closed	closed	7.81
123.50C				0-315p	closed	closed	492.19
123.50P				0-005p	closed	closed	7.81
123.75C	0-175	0-175	0-175	0-175	+0-015	10:36	273.44
123.75P				0-010p	closed	closed	15.63
124.00C	0-030	0-040	0-010	0-010	-0-025	11:57	15.63
124.00P	0-025	0-025	0-005	0-005	-0-040	11:29	7.81
124.25C	0-005	0-005	0-005	0-005	unch	07:27	7.81
124.25P				0-175p	closed	closed	273.44
124.50C				0-005p	closed	closed	7.81
124.50P				0-335p	closed	closed	523.44
124.75C				0-005p	closed	closed	7.81
124.75P				0-495p	closed	closed	773.44
125.00C				0-005p	closed	closed	7.81
125.00P				1-015p	closed	closed	1023.44
125.25C				0-005p	closed	closed	7.81
125.25P				1-175p	closed	closed	1273.44
125.50C				0-005p	closed	closed	7.81
125.50P				1-335p	closed	closed	1523.44
125.75C				0-005p	closed	closed	7.81
125.75P				1-495p	closed	closed	1773.44
126.00C				0-005p	closed	closed	7.81
126.00P				2-015p	closed	closed	2023.44
126.25C				0-005p	closed	closed	7.81
126.25P				2-175p	closed	closed	2273.44
126.50C				0-005p	closed	closed	7.81
126.50P				2-335p	closed	closed	2523.44
126.75C				0-005p	closed	closed	7.81
126.75P				2-495p	closed	closed	2773.44
127.00C				0-005p	closed	closed	7.81
127.00P				3-015p	closed	closed	3023.44
127.25C				0-005p	closed	closed	7.81
127.25P				3-175p	closed	closed	3273.44
127.50C				0-005p	closed	closed	7.81
127.50P				3-335p	closed	closed	3523.44
127.75C				0-005p	closed	closed	7.81
127.75P				3-495p	closed	closed	3773.44
128.00C				0-005p	closed	closed	7.81
128.00P				4-015p	closed	closed	4023.44
128.25C				0-005p	closed	closed	7.81
128.25P				4-175p	closed	closed	4273.44
128.50C				0-005p	closed	closed	7.81
128.50P				4-335p	closed	closed	4523.44
128.75C				0-005p	closed	closed	7.81
128.75P				4-495p	closed	closed	4773.44
129.00C				0-005p	closed	closed	7.81
129.00P				5-015p	closed	closed	5023.44
129.25C				0-005p	closed	closed	7.81
129.25P				5-175p	closed	closed	5273.44
129.50C				0-005p	closed	closed	7.81
129.50P				5-335p	closed	closed	5523.44
129.75C				0-005p	closed	closed	7.81
129.75P				5-495p	closed	closed	5773.44
130.00C				0-005p	closed	closed	7.81
130.00P				6-015p	closed	closed	6023.44
130.25C				0-005p	closed	closed	7.81
130.25P				6-175p	closed	closed	6273.44
130.50C				0-005p	closed	closed	7.81
130.50P				6-335p	closed	closed	6523.44
130.75C				0-005p	closed	closed	7.81
130.75P				6-495p	closed	closed	6773.44
131.00C				0-005p	closed	closed	7.81
131.00P				7-015p	closed	closed	7023.44
131.25C				0-005p	closed	closed	7.81
131.25P				7-175p	closed	closed	7273.44
131.50C				0-005p	closed	closed	7.81
131.50P				7-335p	closed	closed	7523.44
131.75C				0-005p	closed	closed	7.81
131.75P				7-495p	closed	closed	7773.44
Strike	Open	High	Low	Current	Change	Time	Prem ($)

Call Premium Total: $470,336.01
Put Premium Total: $125,195.25
Call/Put Premium Ratio: 3.76
Call Open Interest Total: 34,657
Put Open Interest Total: 9,873
Call/Put Open Interest Ratio: 3.51

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