S&P 500
2773.75
-5.91 -0.21%
Dow Indu
24987.47
-103.01 -0.41%
Nasdaq
7745.88
-0.50 -0.01%
Crude Oil
65.47
-0.22 -0.34%
Gold
1282.700
+1.575 +0.12%
Euro
1.163650
+0.005000 +0.43%
US Dollar
94.617
-0.143 -0.15%
Weak

Options Chain T-BONDS Sep 2018 (E) (CBOT:ZB.U18.E)

MarketNameOpenHighLowLastChangePctTime
ZB.U18.ET-BONDS Sep 2018 (E)143.78125144.37500143.71875144.15625+0.59375+0.41%23:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-24110OZB.U18.11000C33.56250-0.09375     
2018-08-24111OZB.U18.11100C32.56250-0.09375     
2018-08-24112OZB.U18.11200C31.56250-0.09375     
2018-08-24113OZB.U18.11300C30.56250-0.09375     
2018-08-24114OZB.U18.11400C29.56250-0.09375     
2018-08-24115OZB.U18.11500C28.56250-0.09375     
2018-08-24116OZB.U18.11600C27.56250-0.09375     
2018-08-24117OZB.U18.11700C26.56250-0.09375     
2018-08-24118OZB.U18.11800C25.56250-0.09375     
2018-08-24119OZB.U18.11900C24.56250-0.09375     
2018-08-24120OZB.U18.12000C23.56250-0.093755    
2018-08-24121OZB.U18.12100C22.56250-0.09375     
2018-08-24122OZB.U18.12200C21.56250-0.09375     
2018-08-24123OZB.U18.12300C20.56250-0.09375     
2018-08-24124OZB.U18.12400C19.56250-0.09375     
2018-08-24125OZB.U18.12500C18.56250-0.09375 OZB.U18.12500P0.0156250.000000419
2018-08-24126OZB.U18.12600C17.562500-0.0937503OZB.U18.12600P0.015625-0.015625535
2018-08-24127OZB.U18.12700C16.578125-0.07812550OZB.U18.12700P0.0312500.0000001145
2018-08-24128OZB.U18.12800C15.578125-0.09375078OZB.U18.12800P0.0312500.0000001132
2018-08-24129OZB.U18.12900C14.578125-0.09375099OZB.U18.12900P0.0312500.000000872
2018-08-24130OZB.U18.13000C13.578125-0.0937504228OZB.U18.13000P0.031250-0.0156254623
2018-08-24131OZB.U18.13100C12.578125-0.1093759OZB.U18.13100P0.0312500.0000001479
2018-08-24132OZB.U18.13200C11.593750-0.0937506OZB.U18.13200P0.046875-0.0156251829
2018-08-24133OZB.U18.13300C10.609375-0.1093755OZB.U18.13300P0.046875-0.015625823
2018-08-24134OZB.U18.13400C9.625000-0.1093753OZB.U18.13400P0.078125-0.0156251811
2018-08-24135OZB.U18.13500C8.656250-0.0937506OZB.U18.13500P0.1093750.0000001856
2018-08-24136OZB.U18.13600C7.687500-0.109375383OZB.U18.13600P0.140625-0.0156252495
2018-08-24137OZB.U18.13700C6.734375-0.109375189OZB.U18.13700P0.156250-0.0312505794
2018-08-24138OZB.U18.13800C5.9218750.000000106OZB.U18.13800P0.265625-0.01562511806
2018-08-24139OZB.U18.13900C4.921875-0.125000230OZB.U18.13900P0.296875-0.07812523393
2018-08-24140OZB.U18.14000C4.140625-0.0625003858OZB.U18.14000P0.531250-0.0312506226
2018-08-24141OZB.U18.14100C3.328125-0.1093755318OZB.U18.14100P0.765625-0.03125011039
2018-08-24142OZB.U18.14200C2.625000-0.1250005116OZB.U18.14200P0.843750-0.2187508129
2018-08-24143OZB.U18.14300C2.125000-0.01562510176OZB.U18.14300P1.187500-0.26562538436
2018-08-24144OZB.U18.14400C1.500000-0.1093755264OZB.U18.14400P1.734375-0.2031253657
2018-08-24145OZB.U18.14500C1.093750-0.09375010083OZB.U18.14500P2.390625-0.1406254479
2018-08-24146OZB.U18.14600C0.781250-0.07812510801OZB.U18.14600P3.046875-0.1562507463
2018-08-24147OZB.U18.14700C0.718750+0.1718756902OZB.U18.14700P3.968750+0.031250274
2018-08-24148OZB.U18.14800C0.375000-0.0468758563OZB.U18.14800P4.796875+0.046875149
2018-08-24149OZB.U18.14900C0.250000-0.0468755754OZB.U18.14900P5.671875+0.04687552
2018-08-24150OZB.U18.15000C0.171875-0.03125011632OZB.U18.15000P6.593750+0.06250039
2018-08-24151OZB.U18.15100C0.125000-0.0312507166OZB.U18.15100P7.546875+0.062500256
2018-08-24152OZB.U18.15200C0.093750-0.0156251944OZB.U18.15200P8.515625+0.0781255
2018-08-24153OZB.U18.15300C0.062500-0.0156255110OZB.U18.15300P9.484375+0.07812522
2018-08-24154OZB.U18.15400C0.078125+0.031250705OZB.U18.15400P10.468750+0.07812514
2018-08-24155OZB.U18.15500C0.0468750.000000622OZB.U18.15500P11.468750+0.093750200
2018-08-24156OZB.U18.15600C0.031250-0.015625630OZB.U18.15600P12.453125+0.078125177
2018-08-24157OZB.U18.15700C0.031250-0.0156251373OZB.U18.15700P13.453125+0.093750140
2018-08-24158OZB.U18.15800C0.015625-0.0156251401OZB.U18.15800P14.437500+0.078125240
2018-08-24159OZB.U18.15900C0.015625-0.0156255715OZB.U18.15900P15.437500+0.078125 
2018-08-24160OZB.U18.16000C0.015625-0.0156251875OZB.U18.16000P16.437500+0.0937503936
2018-08-24161OZB.U18.16100C0.015625-0.0156251642OZB.U18.16100P17.437500+0.093750 
2018-08-24162OZB.U18.16200C0.0156250.000000883OZB.U18.16200P18.437500+0.093750 
2018-08-24163OZB.U18.16300C0.0156250.000000975OZB.U18.16300P19.437500+0.0937506
2018-08-24164OZB.U18.16400C0.0156250.0000002474OZB.U18.16400P20.437500+0.0937503
2018-08-24165OZB.U18.16500C0.0156250.0000001047OZB.U18.16500P21.437500+0.093750 
2018-08-24166    OZB.U18.16600P22.437500+0.093750 
2018-08-24167    OZB.U18.16700P23.437500+0.093750 
2018-08-24168    OZB.U18.16800P24.437500+0.093750 
2018-08-24169    OZB.U18.16900P25.437500+0.093750 
2018-08-24170    OZB.U18.17000P26.437500+0.093750 
2018-08-24171    OZB.U18.17100P27.437500+0.093750 
2018-08-24172    OZB.U18.17200P28.437500+0.093750 
2018-08-24173    OZB.U18.17300P29.437500+0.093750 
2018-08-24174    OZB.U18.17400P30.437500+0.093750 
2018-08-24175    OZB.U18.17500P31.437500+0.0937504
2018-08-24176    OZB.U18.17600P32.437500+0.093750 
2018-08-24177    OZB.U18.17700P33.437500+0.093750 
2018-08-24178    OZB.U18.17800P34.437500+0.093750 
2018-08-24179    OZB.U18.17900P35.437500+0.093750 
2018-08-24180    OZB.U18.18000P36.437500+0.093750 
2018-08-24181    OZB.U18.18100P37.437500+0.093750582
2018-08-24185    OZB.U18.18500P41.437500+0.093750 
2018-08-24186    OZB.U18.18600P42.437500+0.093750 
2018-08-24190    OZB.U18.19000P46.437500+0.093750 

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