S&P 500
2767.78
-1.00 -0.04%
Dow Indu
25444.34
+64.89 +0.26%
Nasdaq
7448.89
-36.25 -0.49%
Crude Oil
69.37
+0.09 +0.13%
Gold
1227.245
+0.765 +0.06%
Euro
1.151075
-0.001875 -0.16%
US Dollar
95.684
+0.042 +0.04%
Weak

Options Chain T-BONDS Dec 2017 (E) (CBOT:ZB.Z17.E)

MarketNameOpenHighLowLastChangePctTime
ZB.Z17.ET-BONDS Dec 2017 (E)154.31250154.31250153.00000152.53125-1.75000-1.14%set 13:02add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-2495OZB.Z17.9500C59.25-0.25     
2017-11-24104OZB.Z17.10400C50.25-0.25     
2017-11-24105OZB.Z17.10500C49.25-0.25     
2017-11-24119OZB.Z17.11900C35.25-0.25     
2017-11-24120OZB.Z17.12000C34.25-0.25     
2017-11-24121OZB.Z17.12100C33.25-0.25     
2017-11-24121.5OZB.Z17.12150C32.75-0.25     
2017-11-24122OZB.Z17.12200C32.25-0.25     
2017-11-24122.5OZB.Z17.12250C31.75-0.25     
2017-11-24123OZB.Z17.12300C31.25-0.25     
2017-11-24123.5OZB.Z17.12350C30.75-0.25     
2017-11-24124OZB.Z17.12400C30.25-0.25     
2017-11-24124.5OZB.Z17.12450C29.75-0.25     
2017-11-24125OZB.Z17.12500C29.25-0.25247    
2017-11-24125.5OZB.Z17.12550C28.75-0.25     
2017-11-24126OZB.Z17.12600C28.25-0.25     
2017-11-24126.5OZB.Z17.12650C27.75-0.25     
2017-11-24127OZB.Z17.12700C27.25-0.25     
2017-11-24127.5OZB.Z17.12750C26.75-0.25     
2017-11-24128OZB.Z17.12800C26.25-0.25     
2017-11-24128.5OZB.Z17.12850C25.75-0.25     
2017-11-24129OZB.Z17.12900C25.25-0.253    
2017-11-24129.5OZB.Z17.12950C24.75-0.25     
2017-11-24130OZB.Z17.13000C24.25-0.252    
2017-11-24130.5OZB.Z17.13050C23.75-0.25     
2017-11-24131OZB.Z17.13100C23.25-0.25     
2017-11-24131.5OZB.Z17.13150C22.75-0.25     
2017-11-24132OZB.Z17.13200C22.25-0.25     
2017-11-24132.5OZB.Z17.13250C21.75-0.25     
2017-11-24133OZB.Z17.13300C21.25-0.25     
2017-11-24133.5OZB.Z17.13350C20.75-0.25     
2017-11-24134OZB.Z17.13400C20.25-0.25     
2017-11-24134.5OZB.Z17.13450C19.75-0.25     
2017-11-24135OZB.Z17.13500C19.25-0.25340    
2017-11-24135.5OZB.Z17.13550C18.75-0.25     
2017-11-24136OZB.Z17.13600C18.25-0.256    
2017-11-24136.5OZB.Z17.13650C17.75-0.25     
2017-11-24137OZB.Z17.13700C17.25-0.25     
2017-11-24137.5OZB.Z17.13750C16.75-0.25     
2017-11-24138OZB.Z17.13800C16.25-0.25     
2017-11-24138.5OZB.Z17.13850C15.75-0.25     
2017-11-24139OZB.Z17.13900C15.25-0.25     
2017-11-24139.5OZB.Z17.13950C14.75-0.25     
2017-11-24140OZB.Z17.14000C14.25-0.2511    
2017-11-24140.5OZB.Z17.14050C13.75-0.25     
2017-11-24141OZB.Z17.14100C13.25-0.251    
2017-11-24141.5OZB.Z17.14150C12.75-0.25     
2017-11-24142OZB.Z17.14200C12.25-0.251    
2017-11-24142.5OZB.Z17.14250C11.75-0.25     
2017-11-24143OZB.Z17.14300C11.25-0.251    
2017-11-24143.5OZB.Z17.14350C10.75-0.25     
2017-11-24144OZB.Z17.14400C10.25-0.2524    
2017-11-24144.5OZB.Z17.14450C9.75-0.25     
2017-11-24145OZB.Z17.14500C9.25-0.254360    
2017-11-24145.5OZB.Z17.14550C8.75-0.25     
2017-11-24146OZB.Z17.14600C8.25-0.2596    
2017-11-24146.5OZB.Z17.14650C7.75-0.25     
2017-11-24147OZB.Z17.14700C7.25-0.25226    
2017-11-24147.5OZB.Z17.14750C6.75-0.255    
2017-11-24148OZB.Z17.14800C6.25-0.2557    
2017-11-24148.5OZB.Z17.14850C5.75-0.255    
2017-11-24149OZB.Z17.14900C5.25000-0.28125401    
2017-11-24149.5OZB.Z17.14950C4.75000-0.250009    
2017-11-24150OZB.Z17.15000C4.25000-0.25000381    
2017-11-24150.5OZB.Z17.15050C3.75000-0.2500062    
2017-11-24151OZB.Z17.15100C3.25000-0.250003886    
2017-11-24151.5OZB.Z17.15150C2.75000-0.25000539    
2017-11-24152OZB.Z17.15200C2.25000-0.2500013411    
2017-11-24152.5OZB.Z17.15250C1.75000-0.250001962    
2017-11-24153OZB.Z17.15300C1.250000-0.2656259330    
2017-11-24153.5OZB.Z17.15350C0.750000-0.2812503197    
2017-11-24154OZB.Z17.15400C0.250000-0.29687510785    
2017-11-24154.5    OZB.Z17.15450P0.250000+0.1562501609
2017-11-24155    OZB.Z17.15500P0.750000+0.1562503638
2017-11-24155.5    OZB.Z17.15550P1.250000+0.21875012
2017-11-24156    OZB.Z17.15600P1.750000+0.2343751624
2017-11-24156.5    OZB.Z17.15650P2.250000+0.2500003
2017-11-24157    OZB.Z17.15700P2.750000+0.2500001633
2017-11-24157.5    OZB.Z17.15750P3.250000+0.250000 
2017-11-24158    OZB.Z17.15800P3.750000+0.2500001198
2017-11-24158.5    OZB.Z17.15850P4.250000+0.250000 
2017-11-24159    OZB.Z17.15900P4.750000+0.250000210
2017-11-24159.5    OZB.Z17.15950P5.250000+0.250000 
2017-11-24160    OZB.Z17.16000P5.750000+0.25000063
2017-11-24160.5    OZB.Z17.16050P6.250000+0.250000 
2017-11-24161    OZB.Z17.16100P6.750000+0.250000289
2017-11-24161.5    OZB.Z17.16150P7.250000+0.250000 
2017-11-24162    OZB.Z17.16200P7.750000+0.2500004
2017-11-24162.5    OZB.Z17.16250P8.250000+0.250000 
2017-11-24163    OZB.Z17.16300P8.750000+0.2500001
2017-11-24163.5    OZB.Z17.16350P9.250000+0.250000 
2017-11-24164    OZB.Z17.16400P9.750000+0.250000 
2017-11-24164.5    OZB.Z17.16450P10.250000+0.250000 
2017-11-24165    OZB.Z17.16500P10.750000+0.250000 
2017-11-24165.5    OZB.Z17.16550P11.250000+0.250000 
2017-11-24166    OZB.Z17.16600P11.750000+0.2500002
2017-11-24166.5    OZB.Z17.16650P12.250000+0.250000 
2017-11-24167    OZB.Z17.16700P12.750000+0.250000 
2017-11-24167.5    OZB.Z17.16750P13.250000+0.250000 
2017-11-24168    OZB.Z17.16800P13.750000+0.250000 
2017-11-24168.5    OZB.Z17.16850P14.250000+0.250000 
2017-11-24169    OZB.Z17.16900P14.750000+0.250000 
2017-11-24169.5    OZB.Z17.16950P15.250000+0.250000 
2017-11-24170    OZB.Z17.17000P15.750000+0.250000 
2017-11-24170.5    OZB.Z17.17050P16.250000+0.250000 
2017-11-24171    OZB.Z17.17100P16.750000+0.250000 
2017-11-24171.5    OZB.Z17.17150P17.250000+0.250000 
2017-11-24172    OZB.Z17.17200P17.750000+0.250000 
2017-11-24172.5    OZB.Z17.17250P18.250000+0.250000 
2017-11-24173    OZB.Z17.17300P18.750000+0.250000 
2017-11-24173.5    OZB.Z17.17350P19.250000+0.250000 
2017-11-24174    OZB.Z17.17400P19.750000+0.250000 
2017-11-24174.5    OZB.Z17.17450P20.250000+0.250000 
2017-11-24175    OZB.Z17.17500P20.750000+0.250000458
2017-11-24175.5    OZB.Z17.17550P21.250000+0.250000 
2017-11-24176    OZB.Z17.17600P21.750000+0.2500006
2017-11-24176.5    OZB.Z17.17650P22.250000+0.250000 
2017-11-24177    OZB.Z17.17700P22.750000+0.250000 
2017-11-24177.5    OZB.Z17.17750P23.250000+0.250000 
2017-11-24178    OZB.Z17.17800P23.750000+0.250000 
2017-11-24178.5    OZB.Z17.17850P24.250000+0.250000 
2017-11-24179    OZB.Z17.17900P24.750000+0.250000 
2017-11-24179.5    OZB.Z17.17950P25.250000+0.250000 
2017-11-24180    OZB.Z17.18000P25.750000+0.250000 
2017-11-24180.5    OZB.Z17.18050P26.250000+0.250000 
2017-11-24181    OZB.Z17.18100P26.750000+0.250000 
2017-11-24181.5    OZB.Z17.18150P27.250000+0.250000 
2017-11-24182    OZB.Z17.18200P27.750000+0.250000 
2017-11-24182.5    OZB.Z17.18250P28.250000+0.250000 
2017-11-24183    OZB.Z17.18300P28.750000+0.250000 
2017-11-24183.5    OZB.Z17.18350P29.250000+0.250000 
2017-11-24184    OZB.Z17.18400P29.750000+0.250000 
2017-11-24184.5    OZB.Z17.18450P30.250000+0.250000 
2017-11-24185    OZB.Z17.18500P30.750000+0.250000 
2017-11-24186    OZB.Z17.18600P31.750000+0.250000 
2017-11-24187    OZB.Z17.18700P32.750000+0.250000 
2017-11-24192    OZB.Z17.19200P37.750000+0.250000 
2017-11-24193    OZB.Z17.19300P38.750000+0.250000 
2017-11-24195    OZB.Z17.19500P40.750000+0.250000 
2017-11-24200    OZB.Z17.20000P45.750000+0.250000201

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