S&P 500
2818.37
-21.59 -0.76%
Dow Indu
25162.41
-137.51 -0.54%
Nasdaq
7769.85
-101.04 -1.28%
Crude Oil
65.06
+0.05 +0.08%
Gold
1161.14
-28.66 -2.41%
Euro
1.133925
+0.001090 +0.10%
US Dollar
96.598
-0.114 -0.12%
Weak

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

MarketNameOpenHighLowLastChangePctTime
ZB.U18.ET-BONDS Sep 2018 (E)144.56250144.71875144.31250144.40625-0.34375-0.24%21:51add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-24110OZB.U18.11000C34.75000+0.71875     
2018-08-24111OZB.U18.11100C33.75000+0.71875     
2018-08-24112OZB.U18.11200C32.75000+0.71875     
2018-08-24113OZB.U18.11300C31.75000+0.71875     
2018-08-24114OZB.U18.11400C30.75000+0.71875     
2018-08-24115OZB.U18.11500C29.75000+0.71875     
2018-08-24116OZB.U18.11600C28.75000+0.71875     
2018-08-24117OZB.U18.11700C27.75000+0.71875     
2018-08-24118OZB.U18.11800C26.75000+0.71875     
2018-08-24119OZB.U18.11900C25.75000+0.71875     
2018-08-24120OZB.U18.12000C24.75000+0.718752    
2018-08-24121OZB.U18.12100C23.75000+0.71875     
2018-08-24122OZB.U18.12200C22.75000+0.71875     
2018-08-24123OZB.U18.12300C21.75000+0.71875     
2018-08-24124OZB.U18.12400C20.75000+0.71875     
2018-08-24125OZB.U18.12500C19.75000+0.71875     
2018-08-24126OZB.U18.12600C18.75000+0.718753    
2018-08-24127OZB.U18.12700C17.75000+0.7187534    
2018-08-24127.5OZB.U18.12750C17.25000+0.718751    
2018-08-24128OZB.U18.12800C16.75000+0.7187566    
2018-08-24128.5OZB.U18.12850C16.25000+0.718751    
2018-08-24129OZB.U18.12900C15.75000+0.7187597    
2018-08-24129.5OZB.U18.12950C15.25000+0.718753    
2018-08-24130OZB.U18.13000C14.75000+0.718751605    
2018-08-24130.5OZB.U18.13050C14.25000+0.718752    
2018-08-24131OZB.U18.13100C13.75000+0.7187512    
2018-08-24131.5OZB.U18.13150C13.25000+0.7187510    
2018-08-24132OZB.U18.13200C12.75000+0.7187513    
2018-08-24132.5OZB.U18.13250C12.25000+0.7187510    
2018-08-24133OZB.U18.13300C11.75000+0.7187545    
2018-08-24133.5OZB.U18.13350C11.25000+0.7187517    
2018-08-24134OZB.U18.13400C10.75000+0.7187545    
2018-08-24134.5OZB.U18.13450C10.25000+0.718753    
2018-08-24135OZB.U18.13500C9.75000+0.71875222    
2018-08-24135.5OZB.U18.13550C9.25000+0.7187510    
2018-08-24136OZB.U18.13600C8.75000+0.71875326    
2018-08-24136.5OZB.U18.13650C8.25000+0.718755    
2018-08-24137OZB.U18.13700C7.75000+0.71875207    
2018-08-24137.5OZB.U18.13750C7.25000+0.7187533    
2018-08-24138OZB.U18.13800C6.75000+0.71875395    
2018-08-24138.5OZB.U18.13850C6.25000+0.7187566    
2018-08-24139OZB.U18.13900C5.75000+0.71875660    
2018-08-24139.5OZB.U18.13950C5.265625+0.718750135OZB.U18.13950P0.0156250.00000013504
2018-08-24140OZB.U18.14000C4.671875+0.6250004651OZB.U18.14000P0.0156250.00000014850
2018-08-24140.5OZB.U18.14050C4.265625+0.71875016OZB.U18.14050P0.0156250.00000012129
2018-08-24141OZB.U18.14100C3.765625+0.7187505256OZB.U18.14100P0.0156250.00000023938
2018-08-24141.5OZB.U18.14150C3.265625+0.703125192OZB.U18.14150P0.0312500.0000006093
2018-08-24142OZB.U18.14200C2.781250+0.6875009174OZB.U18.14200P0.031250-0.03125018988
2018-08-24142.5OZB.U18.14250C2.218750+0.5781257716OZB.U18.14250P0.0625000.00000010224
2018-08-24143OZB.U18.14300C1.765625+0.53125018274OZB.U18.14300P0.1093750.00000048768
2018-08-24143.5OZB.U18.14350C1.437500+0.54687513493OZB.U18.14350P0.203125-0.1562506914
2018-08-24144OZB.U18.14400C1.078125+0.46875022086OZB.U18.14400P0.453125+0.12500022594
2018-08-24144.5OZB.U18.14450C0.578125-0.20312512520OZB.U18.14450P0.562500-0.3125003216
2018-08-24145OZB.U18.14500C0.484375+0.21875031684OZB.U18.14500P0.812500-0.4218758095
2018-08-24145.5OZB.U18.14550C0.312500-0.09375023747OZB.U18.14550P1.156250-0.484375117
2018-08-24146OZB.U18.14600C0.234375-0.04687521408OZB.U18.14600P1.531250-0.5468756925
2018-08-24146.5OZB.U18.14650C0.156250-0.0468757394OZB.U18.14650P1.953125-0.593750218
2018-08-24147OZB.U18.14700C0.125000-0.03125023496OZB.U18.14700P2.406250-0.625000874
2018-08-24147.5OZB.U18.14750C0.125000+0.0781252984OZB.U18.14750P2.875000-0.64062511
2018-08-24148OZB.U18.14800C0.062500-0.03125016847OZB.U18.14800P3.343750-0.656250440
2018-08-24148.5OZB.U18.14850C0.078125+0.0468752529OZB.U18.14850P3.828125-0.67187514
2018-08-24149OZB.U18.14900C0.046875+0.01562512811OZB.U18.14900P4.390625-0.609375137
2018-08-24149.5OZB.U18.14950C0.031250+0.0156251870OZB.U18.14950P4.937500-0.56250011
2018-08-24150OZB.U18.15000C0.031250-0.01562525840OZB.U18.15000P5.296875-0.687500144
2018-08-24150.5OZB.U18.15050C0.031250+0.0156251871OZB.U18.15050P5.781250-0.70312528
2018-08-24151OZB.U18.15100C0.031250+0.01562511809OZB.U18.15100P6.281250-0.703125232
2018-08-24151.5OZB.U18.15150C0.0156250.000000324OZB.U18.15150P6.765625-0.71875023
2018-08-24152OZB.U18.15200C0.0156250.0000004848OZB.U18.15200P7.265625-0.718750323
2018-08-24152.5OZB.U18.15250C0.0156250.000000829OZB.U18.15250P7.765625-0.71875013
2018-08-24153OZB.U18.15300C0.0156250.0000006450OZB.U18.15300P8.265625-0.703125533
2018-08-24153.5OZB.U18.15350C0.0156250.000000436OZB.U18.15350P8.765625-0.7031256
2018-08-24154OZB.U18.15400C0.0156250.0000001136OZB.U18.15400P9.265625-0.70312599
2018-08-24154.5OZB.U18.15450C0.0156250.000000123OZB.U18.15450P9.765625-0.7031251
2018-08-24155OZB.U18.15500C0.0156250.0000005038OZB.U18.15500P10.265625-0.703125405
2018-08-24155.5    OZB.U18.15550P10.750000-0.7187504
2018-08-24156    OZB.U18.15600P11.250000-0.718750179
2018-08-24157    OZB.U18.15700P12.250000-0.718750146
2018-08-24158    OZB.U18.15800P13.250000-0.718750238
2018-08-24159    OZB.U18.15900P14.250000-0.718750 
2018-08-24160    OZB.U18.16000P15.250000-0.7187501554
2018-08-24161    OZB.U18.16100P16.250000-0.718750 
2018-08-24162    OZB.U18.16200P17.250000-0.718750 
2018-08-24163    OZB.U18.16300P18.250000-0.7187504
2018-08-24164    OZB.U18.16400P19.250000-0.7187503
2018-08-24165    OZB.U18.16500P20.250000-0.718750 
2018-08-24166    OZB.U18.16600P21.250000-0.7187501
2018-08-24167    OZB.U18.16700P22.250000-0.718750 
2018-08-24168    OZB.U18.16800P23.250000-0.718750 
2018-08-24169    OZB.U18.16900P24.250000-0.718750 
2018-08-24170    OZB.U18.17000P25.250000-0.718750 
2018-08-24171    OZB.U18.17100P26.250000-0.718750 
2018-08-24172    OZB.U18.17200P27.250000-0.718750 
2018-08-24173    OZB.U18.17300P28.250000-0.718750 
2018-08-24174    OZB.U18.17400P29.250000-0.718750 
2018-08-24175    OZB.U18.17500P30.250000-0.7187504
2018-08-24176    OZB.U18.17600P31.250000-0.718750 
2018-08-24177    OZB.U18.17700P32.250000-0.718750 
2018-08-24178    OZB.U18.17800P33.250000-0.718750 
2018-08-24179    OZB.U18.17900P34.250000-0.718750 
2018-08-24180    OZB.U18.18000P35.250000-0.718750 
2018-08-24181    OZB.U18.18100P36.250000-0.718750582
2018-08-24185    OZB.U18.18500P40.250000-0.718750 
2018-08-24186    OZB.U18.18600P41.250000-0.718750 
2018-08-24190    OZB.U18.19000P45.250000-0.718750 

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