S&P 500
2716.26
-15.96 -0.59%
Dow Indu
24964.75
-254.63 -1.02%
Nasdaq
7236.19
-3.28 -0.05%
Crude Oil
61.48
-0.31 -0.50%
Gold
1329.330
+3.275 +0.25%
Euro
1.232140
-0.000785 -0.06%
US Dollar
89.931
+0.203 +0.23%
Weak

Options Chain T-BONDS Mar 2018 (E) (CBOT:ZB.H18.E)

MarketNameOpenHighLowLastChangePctTime
ZB.H18.ET-BONDS Mar 2018 (E)143.90625144.18750143.75000144.03125+0.15625+0.11%08:13add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-23113OZB.H18.11300C30.87500-0.34375     
2018-02-23113.5OZB.H18.11350C30.37500-0.34375     
2018-02-23114OZB.H18.11400C29.87500-0.34375     
2018-02-23114.5OZB.H18.11450C29.37500-0.34375     
2018-02-23115OZB.H18.11500C28.87500-0.34375     
2018-02-23115.5OZB.H18.11550C28.37500-0.34375     
2018-02-23116OZB.H18.11600C27.87500-0.34375     
2018-02-23116.5OZB.H18.11650C27.37500-0.34375     
2018-02-23117OZB.H18.11700C26.87500-0.34375     
2018-02-23117.5OZB.H18.11750C26.37500-0.34375     
2018-02-23118OZB.H18.11800C25.87500-0.34375     
2018-02-23118.5OZB.H18.11850C25.37500-0.34375     
2018-02-23119OZB.H18.11900C24.87500-0.34375     
2018-02-23119.5OZB.H18.11950C24.37500-0.34375     
2018-02-23120OZB.H18.12000C23.87500-0.3437550    
2018-02-23120.5OZB.H18.12050C23.37500-0.34375     
2018-02-23121OZB.H18.12100C22.87500-0.34375     
2018-02-23121.5OZB.H18.12150C22.37500-0.34375     
2018-02-23122OZB.H18.12200C21.87500-0.34375     
2018-02-23122.5OZB.H18.12250C21.37500-0.34375     
2018-02-23123OZB.H18.12300C20.87500-0.34375     
2018-02-23123.5OZB.H18.12350C20.37500-0.34375     
2018-02-23124OZB.H18.12400C19.87500-0.34375     
2018-02-23124.5OZB.H18.12450C19.37500-0.34375     
2018-02-23125OZB.H18.12500C18.87500-0.34375     
2018-02-23125.5OZB.H18.12550C18.37500-0.34375     
2018-02-23126OZB.H18.12600C17.87500-0.34375     
2018-02-23126.5OZB.H18.12650C17.37500-0.34375     
2018-02-23127OZB.H18.12700C16.87500-0.34375     
2018-02-23127.5OZB.H18.12750C16.37500-0.34375     
2018-02-23128OZB.H18.12800C15.87500-0.34375     
2018-02-23128.5OZB.H18.12850C15.37500-0.34375     
2018-02-23129OZB.H18.12900C14.87500-0.34375     
2018-02-23129.5OZB.H18.12950C14.37500-0.34375     
2018-02-23130OZB.H18.13000C13.87500-0.34375     
2018-02-23130.5OZB.H18.13050C13.37500-0.34375     
2018-02-23131OZB.H18.13100C12.87500-0.34375     
2018-02-23131.5OZB.H18.13150C12.37500-0.34375     
2018-02-23132OZB.H18.13200C11.87500-0.34375     
2018-02-23132.5OZB.H18.13250C11.37500-0.34375     
2018-02-23133OZB.H18.13300C10.87500-0.34375     
2018-02-23133.5OZB.H18.13350C10.37500-0.34375     
2018-02-23134OZB.H18.13400C9.87500-0.34375     
2018-02-23134.5OZB.H18.13450C9.37500-0.34375     
2018-02-23135OZB.H18.13500C8.87500-0.34375     
2018-02-23135.5OZB.H18.13550C8.37500-0.34375     
2018-02-23136OZB.H18.13600C7.87500-0.34375     
2018-02-23136.5OZB.H18.13650C7.37500-0.3437516    
2018-02-23137OZB.H18.13700C6.87500-0.34375     
2018-02-23137.5OZB.H18.13750C6.37500-0.34375     
2018-02-23138OZB.H18.13800C5.87500-0.343751    
2018-02-23138.5OZB.H18.13850C5.37500-0.343753    
2018-02-23139OZB.H18.13900C4.87500-0.343752    
2018-02-23139.5OZB.H18.13950C4.375000-0.35937516    
2018-02-23140OZB.H18.14000C3.875000-0.35937575    
2018-02-23140.5OZB.H18.14050C3.375000-0.35937571    
2018-02-23141OZB.H18.14100C2.890625-0.35937546OZB.H18.14100P0.015625-0.0156257086
2018-02-23141.5OZB.H18.14150C2.406250-0.35937596OZB.H18.14150P0.015625-0.0156253545
2018-02-23142OZB.H18.14200C1.921875-0.375000110OZB.H18.14200P0.046875-0.03125015893
2018-02-23142.5OZB.H18.14250C1.468750-0.37500047OZB.H18.14250P0.093750-0.01562519355
2018-02-23143OZB.H18.14300C1.046875-0.328125570OZB.H18.14300P0.1718750.00000015686
2018-02-23143.5OZB.H18.14350C0.687500-0.3593753027OZB.H18.14350P0.218750-0.0937506889
2018-02-23144OZB.H18.14400C0.4062500.0000009401OZB.H18.14400P0.5312500.00000014423
2018-02-23144.5OZB.H18.14450C0.281250+0.0625009380OZB.H18.14450P0.781250-0.0625004498
2018-02-23145OZB.H18.14500C0.156250+0.04687510722OZB.H18.14500P1.234375+0.17187513896
2018-02-23145.5OZB.H18.14550C0.062500-0.0312506595OZB.H18.14550P1.687500+0.2500003323
2018-02-23146OZB.H18.14600C0.031250-0.01562515207OZB.H18.14600P2.156250+0.15625027754
2018-02-23146.5OZB.H18.14650C0.015625-0.0156256546OZB.H18.14650P2.640625+0.2968753706
2018-02-23147OZB.H18.14700C0.015625-0.01562518565OZB.H18.14700P3.140625+0.31250018111
2018-02-23147.5OZB.H18.14750C0.0156250.00000012855OZB.H18.14750P3.640625+0.328125920
2018-02-23148OZB.H18.14800C0.0156250.00000019092OZB.H18.14800P4.140625+0.34375012860
2018-02-23148.5    OZB.H18.14850P4.625000+0.328125370
2018-02-23149    OZB.H18.14900P5.125000+0.32812512203
2018-02-23149.5    OZB.H18.14950P5.625000+0.328125394
2018-02-23150    OZB.H18.15000P6.125000+0.3281259151
2018-02-23150.5    OZB.H18.15050P6.625000+0.3437502
2018-02-23151    OZB.H18.15100P7.125000+0.34375010391
2018-02-23151.5    OZB.H18.15150P7.625000+0.3437501
2018-02-23152    OZB.H18.15200P8.125000+0.3437504996
2018-02-23152.5    OZB.H18.15250P8.625000+0.343750 
2018-02-23153    OZB.H18.15300P9.125000+0.3437504245
2018-02-23153.5    OZB.H18.15350P9.625000+0.343750 
2018-02-23154    OZB.H18.15400P10.125000+0.3437503452
2018-02-23154.5    OZB.H18.15450P10.625000+0.343750 
2018-02-23155    OZB.H18.15500P11.125000+0.3437501030
2018-02-23155.5    OZB.H18.15550P11.625000+0.343750 
2018-02-23156    OZB.H18.15600P12.125000+0.343750187
2018-02-23156.5    OZB.H18.15650P12.625000+0.343750 
2018-02-23157    OZB.H18.15700P13.125000+0.34375063
2018-02-23157.5    OZB.H18.15750P13.625000+0.343750 
2018-02-23158    OZB.H18.15800P14.125000+0.34375052
2018-02-23158.5    OZB.H18.15850P14.625000+0.343750 
2018-02-23159    OZB.H18.15900P15.125000+0.3437501
2018-02-23159.5    OZB.H18.15950P15.625000+0.343750 
2018-02-23160    OZB.H18.16000P16.125000+0.3437501
2018-02-23160.5    OZB.H18.16050P16.625000+0.343750 
2018-02-23161    OZB.H18.16100P17.125000+0.343750123
2018-02-23161.5    OZB.H18.16150P17.625000+0.343750 
2018-02-23162    OZB.H18.16200P18.125000+0.343750 
2018-02-23162.5    OZB.H18.16250P18.625000+0.343750 
2018-02-23163    OZB.H18.16300P19.125000+0.343750 
2018-02-23163.5    OZB.H18.16350P19.625000+0.343750 
2018-02-23164    OZB.H18.16400P20.125000+0.343750 
2018-02-23164.5    OZB.H18.16450P20.625000+0.343750 
2018-02-23165    OZB.H18.16500P21.125000+0.343750 
2018-02-23165.5    OZB.H18.16550P21.625000+0.343750 
2018-02-23166    OZB.H18.16600P22.125000+0.343750 
2018-02-23166.5    OZB.H18.16650P22.625000+0.343750 
2018-02-23167    OZB.H18.16700P23.125000+0.343750 
2018-02-23167.5    OZB.H18.16750P23.625000+0.343750 
2018-02-23168    OZB.H18.16800P24.125000+0.343750 
2018-02-23168.5    OZB.H18.16850P24.625000+0.343750 
2018-02-23169    OZB.H18.16900P25.125000+0.3437502999
2018-02-23169.5    OZB.H18.16950P25.625000+0.343750 
2018-02-23170    OZB.H18.17000P26.125000+0.343750 
2018-02-23170.5    OZB.H18.17050P26.625000+0.343750 
2018-02-23171    OZB.H18.17100P27.125000+0.343750 
2018-02-23171.5    OZB.H18.17150P27.625000+0.343750 
2018-02-23172    OZB.H18.17200P28.125000+0.343750 
2018-02-23172.5    OZB.H18.17250P28.625000+0.343750 
2018-02-23173    OZB.H18.17300P29.125000+0.343750 
2018-02-23173.5    OZB.H18.17350P29.625000+0.343750 
2018-02-23174    OZB.H18.17400P30.125000+0.343750 
2018-02-23174.5    OZB.H18.17450P30.625000+0.343750 
2018-02-23175    OZB.H18.17500P31.125000+0.343750 
2018-02-23175.5    OZB.H18.17550P31.625000+0.343750 
2018-02-23176    OZB.H18.17600P32.125000+0.343750 
2018-02-23176.5    OZB.H18.17650P32.625000+0.343750 
2018-02-23177    OZB.H18.17700P33.125000+0.343750 
2018-02-23177.5    OZB.H18.17750P33.625000+0.343750 
2018-02-23178    OZB.H18.17800P34.125000+0.343750 
2018-02-23178.5    OZB.H18.17850P34.625000+0.343750 
2018-02-23179    OZB.H18.17900P35.125000+0.343750 
2018-02-23180    OZB.H18.18000P36.125000+0.343750 
2018-02-23181    OZB.H18.18100P37.125000+0.343750 
2018-02-23182    OZB.H18.18200P38.125000+0.343750 
2018-02-23183    OZB.H18.18300P39.125000+0.343750 
2018-02-23184    OZB.H18.18400P40.125000+0.343750 
2018-02-23185    OZB.H18.18500P41.125000+0.343750 
2018-02-23186    OZB.H18.18600P42.125000+0.343750 
2018-02-23188    OZB.H18.18800P44.125000+0.343750 
2018-02-23190    OZB.H18.19000P46.125000+0.3437501
2018-02-23192    OZB.H18.19200P48.125000+0.343750 
2018-02-23195    OZB.H18.19500P51.125000+0.343750 
2018-02-23196    OZB.H18.19600P52.125000+0.343750 

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