S&P 500
2665.59
+1.48 +0.06%
Dow Indu
24592.33
+87.53 +0.36%
Nasdaq
6874.08
+11.76 +0.17%
Crude Oil
56.82
-0.32 -0.56%
Gold
1245.935
+1.470 +0.12%
Euro
1.176415
+0.000560 +0.05%
US Dollar
93.823
-0.274 -0.29%
Weak

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

MarketNameOpenHighLowLastChangePctTime
ZB.H18.ET-BONDS Mar 2018 (E)152.78125153.43750152.28125153.28125+0.62500+0.41%13:39add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-23120OZB.H18.12000C32.65625-0.37500     
2018-02-23121OZB.H18.12100C31.65625-0.37500     
2018-02-23122OZB.H18.12200C30.65625-0.37500     
2018-02-23123OZB.H18.12300C29.65625-0.37500     
2018-02-23124OZB.H18.12400C28.65625-0.37500     
2018-02-23125OZB.H18.12500C27.65625-0.37500     
2018-02-23126OZB.H18.12600C26.65625-0.37500     
2018-02-23127OZB.H18.12700C25.65625-0.37500     
2018-02-23128OZB.H18.12800C24.65625-0.37500 OZB.H18.12800P0.0156250.000000636
2018-02-23129OZB.H18.12900C23.656250-0.375000 OZB.H18.12900P0.0156250.000000597
2018-02-23130OZB.H18.13000C22.656250-0.375000 OZB.H18.13000P0.0156250.00000060
2018-02-23131OZB.H18.13100C21.656250-0.375000 OZB.H18.13100P0.0156250.000000125
2018-02-23132OZB.H18.13200C20.671875-0.359375 OZB.H18.13200P0.031250+0.0156256
2018-02-23133OZB.H18.13300C19.671875-0.359375 OZB.H18.13300P0.031250+0.01562541
2018-02-23134OZB.H18.13400C18.671875-0.375000 OZB.H18.13400P0.0312500.0000001074
2018-02-23135OZB.H18.13500C17.671875-0.375000 OZB.H18.13500P0.0312500.000000175
2018-02-23136OZB.H18.13600C16.671875-0.375000 OZB.H18.13600P0.0312500.000000558
2018-02-23137OZB.H18.13700C15.687500-0.375000 OZB.H18.13700P0.0468750.000000244
2018-02-23138OZB.H18.13800C14.687500-0.375000 OZB.H18.13800P0.0468750.00000077
2018-02-23139OZB.H18.13900C13.703125-0.359375 OZB.H18.13900P0.062500+0.015625502
2018-02-23140OZB.H18.14000C12.703125-0.375000 OZB.H18.14000P0.0625000.000000547
2018-02-23141OZB.H18.14100C11.718750-0.375000 OZB.H18.14100P0.062500-0.015625734
2018-02-23142OZB.H18.14200C10.734375-0.375000 OZB.H18.14200P0.0937500.0000001031
2018-02-23143OZB.H18.14300C9.765625-0.375000 OZB.H18.14300P0.093750-0.031250875
2018-02-23144OZB.H18.14400C8.796875-0.3750003742OZB.H18.14400P0.125000-0.0312503281
2018-02-23145OZB.H18.14500C7.843750-0.359375 OZB.H18.14500P0.203125+0.0156252747
2018-02-23146OZB.H18.14600C6.906250-0.3750009OZB.H18.14600P0.2656250.0000001776
2018-02-23147OZB.H18.14700C6.015625-0.3593759OZB.H18.14700P0.375000+0.0156252847
2018-02-23148OZB.H18.14800C5.156250-0.34375078OZB.H18.14800P0.515625+0.0312505591
2018-02-23149OZB.H18.14900C4.343750-0.3281254OZB.H18.14900P0.703125+0.0468753152
2018-02-23150OZB.H18.15000C3.625000-0.296875193OZB.H18.15000P0.968750+0.0781253948
2018-02-23151OZB.H18.15100C2.953125-0.281250437OZB.H18.15100P1.062500-0.2343752333
2018-02-23152OZB.H18.15200C2.359375-0.2500001642OZB.H18.15200P1.468750-0.2343753420
2018-02-23153OZB.H18.15300C2.046875+0.2031251770OZB.H18.15300P1.859375-0.3281251553
2018-02-23154OZB.H18.15400C1.421875-0.1718752774OZB.H18.15400P2.765625+0.2031251731
2018-02-23155OZB.H18.15500C1.031250-0.0312503229OZB.H18.15500P3.406250+0.234375988
2018-02-23156OZB.H18.15600C0.781250-0.1250001604OZB.H18.15600P4.125000+0.250000112
2018-02-23157OZB.H18.15700C0.656250+0.0781252137OZB.H18.15700P4.906250+0.29687560
2018-02-23158OZB.H18.15800C0.421875-0.0625003909OZB.H18.15800P5.750000+0.31250011
2018-02-23159OZB.H18.15900C0.343750+0.046875982OZB.H18.15900P6.625000+0.3125002
2018-02-23160OZB.H18.16000C0.218750-0.046875872OZB.H18.16000P7.546875+0.3281251
2018-02-23161OZB.H18.16100C0.156250-0.0312502426OZB.H18.16100P8.484375+0.343750 
2018-02-23162OZB.H18.16200C0.140625+0.0156253188OZB.H18.16200P9.453125+0.359375 
2018-02-23163OZB.H18.16300C0.093750-0.015625253OZB.H18.16300P10.421875+0.359375 
2018-02-23164OZB.H18.16400C0.078125-0.015625609OZB.H18.16400P11.406250+0.359375 
2018-02-23165OZB.H18.16500C0.062500-0.015625314OZB.H18.16500P12.390625+0.359375 
2018-02-23166OZB.H18.16600C0.046875-0.015625703OZB.H18.16600P13.375000+0.359375 
2018-02-23167OZB.H18.16700C0.046875-0.0156251330OZB.H18.16700P14.375000+0.359375 
2018-02-23168OZB.H18.16800C0.031250-0.015625614OZB.H18.16800P15.359375+0.359375 
2018-02-23169OZB.H18.16900C0.031250-0.0156253894OZB.H18.16900P16.359375+0.3593752600
2018-02-23170OZB.H18.17000C0.031250-0.0156251034OZB.H18.17000P17.359375+0.375000 
2018-02-23171OZB.H18.17100C0.015625-0.031250396OZB.H18.17100P18.343750+0.359375 
2018-02-23172OZB.H18.17200C0.015625-0.015625314OZB.H18.17200P19.343750+0.359375 
2018-02-23173OZB.H18.17300C0.015625-0.015625260OZB.H18.17300P20.343750+0.359375 
2018-02-23174OZB.H18.17400C0.015625-0.0156252OZB.H18.17400P21.343750+0.359375 
2018-02-23175OZB.H18.17500C0.015625-0.01562526OZB.H18.17500P22.343750+0.375000 
2018-02-23176OZB.H18.17600C0.015625-0.015625201OZB.H18.17600P23.343750+0.375000 
2018-02-23177OZB.H18.17700C0.015625-0.015625103OZB.H18.17700P24.343750+0.375000 
2018-02-23178OZB.H18.17800C0.0156250.000000235OZB.H18.17800P25.343750+0.375000 
2018-02-23179OZB.H18.17900C0.0156250.000000448OZB.H18.17900P26.343750+0.375000 
2018-02-23180OZB.H18.18000C0.0156250.000000110OZB.H18.18000P27.343750+0.375000 
2018-02-23181    OZB.H18.18100P28.343750+0.375000 
2018-02-23182    OZB.H18.18200P29.343750+0.375000 
2018-02-23183    OZB.H18.18300P30.343750+0.375000 
2018-02-23184    OZB.H18.18400P31.343750+0.375000 
2018-02-23185    OZB.H18.18500P32.343750+0.375000 
2018-02-23186    OZB.H18.18600P33.343750+0.375000 
2018-02-23188    OZB.H18.18800P35.343750+0.375000 
2018-02-23190    OZB.H18.19000P37.343750+0.3750001
2018-02-23192    OZB.H18.19200P39.343750+0.375000 
2018-02-23195    OZB.H18.19500P42.343750+0.375000 
2018-02-23196    OZB.H18.19600P43.343750+0.375000 

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