S&P 500
2545.94
-54.01 -2.04%
Dow Indu
23592.98
-507.53 -2.07%
Nasdaq
6753.73
-156.94 -2.16%
Crude Oil
48.41
-1.47 -2.99%
Gold
1249.10
+0.52 +0.04%
Euro
1.137700
+0.002335 +0.21%
US Dollar
96.853
-0.274 -0.28%
Weak
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.

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

MarketNameOpenHighLowLastChangePctTime
ZB.U18.ET-BONDS Sep 2018 (E)141.34375141.34375140.68750141.06250-0.34375-0.24%set 13:03add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-24110OZB.U18.11000C35.59375-0.062501    
2018-08-24111OZB.U18.11100C34.59375-0.06250     
2018-08-24112OZB.U18.11200C33.59375-0.06250     
2018-08-24113OZB.U18.11300C32.59375-0.06250     
2018-08-24113.5OZB.U18.11350C32.09375+0.093751    
2018-08-24114OZB.U18.11400C31.59375-0.06250     
2018-08-24115OZB.U18.11500C30.59375-0.06250     
2018-08-24115.5OZB.U18.11550C30.09375-0.06250     
2018-08-24116OZB.U18.11600C29.59375-0.06250     
2018-08-24117OZB.U18.11700C28.59375-0.06250     
2018-08-24118OZB.U18.11800C27.59375-0.06250     
2018-08-24119OZB.U18.11900C26.59375-0.06250     
2018-08-24120OZB.U18.12000C25.59375-0.062502    
2018-08-24121OZB.U18.12100C24.59375+0.093751    
2018-08-24122OZB.U18.12200C23.59375-0.06250     
2018-08-24123OZB.U18.12300C22.59375-0.06250     
2018-08-24124OZB.U18.12400C21.59375-0.06250     
2018-08-24125OZB.U18.12500C20.59375-0.062501    
2018-08-24126OZB.U18.12600C19.59375-0.062503    
2018-08-24127OZB.U18.12700C18.59375-0.0625034    
2018-08-24127.5OZB.U18.12750C18.09375-0.062501    
2018-08-24128OZB.U18.12800C17.59375-0.0625066    
2018-08-24128.5OZB.U18.12850C17.09375-0.062501    
2018-08-24129OZB.U18.12900C16.59375-0.0625097    
2018-08-24129.5OZB.U18.12950C16.09375-0.062503    
2018-08-24130OZB.U18.13000C15.59375-0.062501605    
2018-08-24130.5OZB.U18.13050C15.09375-0.062502    
2018-08-24131OZB.U18.13100C14.59375-0.0625012    
2018-08-24131.5OZB.U18.13150C14.09375-0.0625010    
2018-08-24132OZB.U18.13200C13.59375-0.0625013    
2018-08-24132.5OZB.U18.13250C13.09375-0.0625010    
2018-08-24133OZB.U18.13300C12.59375-0.0625045    
2018-08-24133.5OZB.U18.13350C12.09375-0.0625017    
2018-08-24134OZB.U18.13400C11.59375-0.0625045    
2018-08-24134.5OZB.U18.13450C11.09375-0.062503    
2018-08-24135OZB.U18.13500C10.59375-0.06250222    
2018-08-24135.5OZB.U18.13550C10.09375-0.0625010    
2018-08-24136OZB.U18.13600C9.59375-0.06250227    
2018-08-24136.5OZB.U18.13650C9.09375+0.062505    
2018-08-24137OZB.U18.13700C8.59375-0.06250208    
2018-08-24137.5OZB.U18.13750C8.09375-0.0625028    
2018-08-24138OZB.U18.13800C7.59375+0.0625061    
2018-08-24138.5OZB.U18.13850C7.09375-0.0625065    
2018-08-24139OZB.U18.13900C6.59375-0.06250660    
2018-08-24139.5OZB.U18.13950C6.09375-0.06250137    
2018-08-24140OZB.U18.14000C5.59375-0.062504631    
2018-08-24140.5OZB.U18.14050C5.09375-0.0625018    
2018-08-24141OZB.U18.14100C4.59375-0.062505166    
2018-08-24141.5OZB.U18.14150C4.09375-0.06250318    
2018-08-24142OZB.U18.14200C3.59375-0.062508371    
2018-08-24142.5OZB.U18.14250C3.09375-0.062507640    
2018-08-24143OZB.U18.14300C2.59375-0.0625018175    
2018-08-24143.5OZB.U18.14350C2.09375-0.0625013482    
2018-08-24144OZB.U18.14400C1.59375-0.0625019430    
2018-08-24144.5OZB.U18.14450C1.09375+0.156259798    
2018-08-24145OZB.U18.14500C0.593750+0.10937523748    
2018-08-24145.5OZB.U18.14550C0.093750+0.01562512368    
2018-08-24146    OZB.U18.14600P0.406250-0.2812505667
2018-08-24146.5    OZB.U18.14650P0.906250+0.031250219
2018-08-24147    OZB.U18.14700P1.406250+0.046875877
2018-08-24147.5    OZB.U18.14750P1.906250+0.06250011
2018-08-24148    OZB.U18.14800P2.406250+0.062500428
2018-08-24148.5    OZB.U18.14850P2.906250+0.06250020
2018-08-24149    OZB.U18.14900P3.406250+0.062500133
2018-08-24149.5    OZB.U18.14950P3.906250+0.0625008
2018-08-24150    OZB.U18.15000P4.406250+0.062500144
2018-08-24150.5    OZB.U18.15050P4.906250+0.06250064
2018-08-24151    OZB.U18.15100P5.406250+0.062500235
2018-08-24151.5    OZB.U18.15150P5.906250+0.06250031
2018-08-24152    OZB.U18.15200P6.406250+0.062500323
2018-08-24152.5    OZB.U18.15250P6.906250+0.06250014
2018-08-24153    OZB.U18.15300P7.406250+0.062500533
2018-08-24153.5    OZB.U18.15350P7.906250+0.0625008
2018-08-24154    OZB.U18.15400P8.406250+0.06250099
2018-08-24154.5    OZB.U18.15450P8.906250+0.0625003
2018-08-24155    OZB.U18.15500P9.406250+0.062500405
2018-08-24155.5    OZB.U18.15550P9.906250+0.0625004
2018-08-24156    OZB.U18.15600P10.406250+0.062500179
2018-08-24157    OZB.U18.15700P11.406250+0.062500146
2018-08-24158    OZB.U18.15800P12.406250+0.062500238
2018-08-24158.5    OZB.U18.15850P12.906250+0.062500 
2018-08-24159    OZB.U18.15900P13.406250+0.062500 
2018-08-24160    OZB.U18.16000P14.406250+0.0625001554
2018-08-24161    OZB.U18.16100P15.406250+0.062500 
2018-08-24161.5    OZB.U18.16150P15.906250+0.062500 
2018-08-24162    OZB.U18.16200P16.406250+0.062500 
2018-08-24163    OZB.U18.16300P17.406250+0.0625004
2018-08-24164    OZB.U18.16400P18.406250+0.0625003
2018-08-24165    OZB.U18.16500P19.406250+0.062500 
2018-08-24166    OZB.U18.16600P20.406250+0.0625001
2018-08-24167    OZB.U18.16700P21.406250+0.062500 
2018-08-24168    OZB.U18.16800P22.406250+0.062500 
2018-08-24169    OZB.U18.16900P23.406250+0.062500 
2018-08-24169.5    OZB.U18.16950P23.906250+0.062500 
2018-08-24170    OZB.U18.17000P24.406250+0.062500 
2018-08-24170.5    OZB.U18.17050P24.906250+0.0625001
2018-08-24171    OZB.U18.17100P25.406250+0.062500 
2018-08-24172    OZB.U18.17200P26.406250+0.0625001
2018-08-24173    OZB.U18.17300P27.406250+0.062500 
2018-08-24174    OZB.U18.17400P28.406250+0.062500 
2018-08-24175    OZB.U18.17500P29.406250+0.0625004
2018-08-24176    OZB.U18.17600P30.406250+0.062500 
2018-08-24177    OZB.U18.17700P31.406250+0.062500 
2018-08-24178    OZB.U18.17800P32.406250+0.062500 
2018-08-24179    OZB.U18.17900P33.406250+0.0625001
2018-08-24180    OZB.U18.18000P34.406250+0.0625001
2018-08-24181    OZB.U18.18100P35.406250+0.062500582
2018-08-24185    OZB.U18.18500P39.406250+0.062500 
2018-08-24186    OZB.U18.18600P40.406250+0.062500 
2018-08-24190    OZB.U18.19000P44.406250+0.062500 

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