S&P 500
2578.85
-6.79 -0.26%
Dow Indu
23358.24
-100.12 -0.43%
Nasdaq
6782.00
-11.29 -0.17%
Crude Oil
56.71
+1.44 +2.54%
Gold
1294.145
0.000 0.00%
Euro
1.179150
-0.000565 -0.05%
US Dollar
93.674
-0.240 -0.26%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZB.Z17.ET-BONDS Dec 2017 (E)153.15625154.15625153.09375153.78125+0.43750+0.28%set 15:02add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-2495OZB.Z17.9500C58.78125+0.21875     
2017-11-24104OZB.Z17.10400C49.78125+0.21875     
2017-11-24105OZB.Z17.10500C48.78125+0.21875     
2017-11-24119OZB.Z17.11900C34.78125+0.21875     
2017-11-24120OZB.Z17.12000C33.78125+0.21875     
2017-11-24121OZB.Z17.12100C32.78125+0.21875     
2017-11-24121.5OZB.Z17.12150C32.28125+0.21875     
2017-11-24122OZB.Z17.12200C31.78125+0.21875     
2017-11-24122.5OZB.Z17.12250C31.28125+0.21875     
2017-11-24123OZB.Z17.12300C30.78125+0.21875     
2017-11-24123.5OZB.Z17.12350C30.28125+0.21875     
2017-11-24124OZB.Z17.12400C29.78125+0.21875     
2017-11-24124.5OZB.Z17.12450C29.28125+0.21875     
2017-11-24125OZB.Z17.12500C28.78125+0.21875247    
2017-11-24125.5OZB.Z17.12550C28.28125+0.21875     
2017-11-24126OZB.Z17.12600C27.78125+0.21875     
2017-11-24126.5OZB.Z17.12650C27.28125+0.21875     
2017-11-24127OZB.Z17.12700C26.78125+0.21875     
2017-11-24127.5OZB.Z17.12750C26.28125+0.21875     
2017-11-24128OZB.Z17.12800C25.78125+0.21875     
2017-11-24128.5OZB.Z17.12850C25.28125+0.21875     
2017-11-24129OZB.Z17.12900C24.78125+0.218753    
2017-11-24129.5OZB.Z17.12950C24.28125+0.21875     
2017-11-24130OZB.Z17.13000C23.78125+0.218752    
2017-11-24130.5OZB.Z17.13050C23.28125+0.21875     
2017-11-24131OZB.Z17.13100C22.78125+0.21875     
2017-11-24131.5OZB.Z17.13150C22.28125+0.21875     
2017-11-24132OZB.Z17.13200C21.78125+0.21875     
2017-11-24132.5OZB.Z17.13250C21.28125+0.21875     
2017-11-24133OZB.Z17.13300C20.78125+0.21875     
2017-11-24133.5OZB.Z17.13350C20.28125+0.21875     
2017-11-24134OZB.Z17.13400C19.78125+0.21875     
2017-11-24134.5OZB.Z17.13450C19.28125+0.21875     
2017-11-24135OZB.Z17.13500C18.78125+0.21875340    
2017-11-24135.5OZB.Z17.13550C18.28125+0.21875     
2017-11-24136OZB.Z17.13600C17.78125+0.218756    
2017-11-24136.5OZB.Z17.13650C17.28125+0.21875     
2017-11-24137OZB.Z17.13700C16.78125+0.21875     
2017-11-24137.5OZB.Z17.13750C16.28125+0.21875     
2017-11-24138OZB.Z17.13800C15.78125+0.21875     
2017-11-24138.5OZB.Z17.13850C15.28125+0.21875     
2017-11-24139OZB.Z17.13900C14.78125+0.21875     
2017-11-24139.5OZB.Z17.13950C14.28125+0.21875     
2017-11-24140OZB.Z17.14000C13.78125+0.2187511    
2017-11-24140.5OZB.Z17.14050C13.28125+0.21875     
2017-11-24141OZB.Z17.14100C12.78125+0.218751    
2017-11-24141.5OZB.Z17.14150C12.28125+0.21875     
2017-11-24142OZB.Z17.14200C11.78125+0.218751    
2017-11-24142.5OZB.Z17.14250C11.28125+0.21875     
2017-11-24143OZB.Z17.14300C10.78125+0.218751    
2017-11-24143.5OZB.Z17.14350C10.28125+0.21875     
2017-11-24144OZB.Z17.14400C9.78125+0.2187524    
2017-11-24144.5OZB.Z17.14450C9.28125+0.21875     
2017-11-24145OZB.Z17.14500C8.78125+0.218754360    
2017-11-24145.5OZB.Z17.14550C8.28125+0.21875     
2017-11-24146OZB.Z17.14600C7.78125+0.2187596    
2017-11-24146.5OZB.Z17.14650C7.28125+0.21875     
2017-11-24147OZB.Z17.14700C6.78125+0.21875226    
2017-11-24147.5OZB.Z17.14750C6.28125+0.218755    
2017-11-24148OZB.Z17.14800C5.78125+0.2187561    
2017-11-24148.5OZB.Z17.14850C5.28125+0.218755    
2017-11-24149OZB.Z17.14900C4.781250+0.203125401    
2017-11-24149.5OZB.Z17.14950C4.296875+0.2187509OZB.Z17.14950P0.0156250.0000002854
2017-11-24150OZB.Z17.15000C3.796875+0.218750381OZB.Z17.15000P0.0156250.00000014969
2017-11-24150.5OZB.Z17.15050C3.296875+0.20312557OZB.Z17.15050P0.015625-0.0156253354
2017-11-24151OZB.Z17.15100C2.812500+0.2031253887OZB.Z17.15100P0.031250-0.01562513732
2017-11-24151.5OZB.Z17.15150C2.328125+0.203125541OZB.Z17.15150P0.046875-0.0156253684
2017-11-24152OZB.Z17.15200C1.859375+0.18750013671OZB.Z17.15200P0.078125-0.03125018232
2017-11-24152.5OZB.Z17.15250C1.406250+0.1406251960OZB.Z17.15250P0.125000-0.0781253968
2017-11-24153OZB.Z17.15300C1.015625+0.10937511078OZB.Z17.15300P0.234375-0.1093759529
2017-11-24153.5OZB.Z17.15350C0.687500+0.0781252717OZB.Z17.15350P0.406250-0.2187502701
2017-11-24154OZB.Z17.15400C0.437500+0.04687513850OZB.Z17.15400P0.656250-0.1718759332
2017-11-24154.5OZB.Z17.15450C0.265625+0.0156254821OZB.Z17.15450P0.984375-0.2031251147
2017-11-24155OZB.Z17.15500C0.1562500.00000016072OZB.Z17.15500P1.375000-0.2187504291
2017-11-24155.5OZB.Z17.15550C0.0937500.0000003456OZB.Z17.15550P1.812500-0.21875012
2017-11-24156OZB.Z17.15600C0.0625000.00000011192OZB.Z17.15600P2.281250-0.2187501626
2017-11-24156.5OZB.Z17.15650C0.0468750.0000004043OZB.Z17.15650P2.765625-0.2187503
2017-11-24157OZB.Z17.15700C0.0312500.00000019348OZB.Z17.15700P3.250000-0.2187501675
2017-11-24157.5OZB.Z17.15750C0.0156250.0000001391OZB.Z17.15750P3.734375-0.218750 
2017-11-24158OZB.Z17.15800C0.0156250.0000009297OZB.Z17.15800P4.234375-0.2187501198
2017-11-24158.5OZB.Z17.15850C0.0156250.0000004755OZB.Z17.15850P4.734375-0.218750 
2017-11-24159    OZB.Z17.15900P5.218750-0.234375210
2017-11-24159.5    OZB.Z17.15950P5.718750-0.218750 
2017-11-24160    OZB.Z17.16000P6.218750-0.21875063
2017-11-24160.5    OZB.Z17.16050P6.718750-0.218750 
2017-11-24161    OZB.Z17.16100P7.218750-0.218750289
2017-11-24161.5    OZB.Z17.16150P7.718750-0.218750 
2017-11-24162    OZB.Z17.16200P8.218750-0.2187504
2017-11-24162.5    OZB.Z17.16250P8.718750-0.218750 
2017-11-24163    OZB.Z17.16300P9.218750-0.2187501
2017-11-24163.5    OZB.Z17.16350P9.718750-0.218750 
2017-11-24164    OZB.Z17.16400P10.218750-0.218750 
2017-11-24164.5    OZB.Z17.16450P10.718750-0.218750 
2017-11-24165    OZB.Z17.16500P11.218750-0.218750 
2017-11-24165.5    OZB.Z17.16550P11.718750-0.218750 
2017-11-24166    OZB.Z17.16600P12.218750-0.2187502
2017-11-24166.5    OZB.Z17.16650P12.718750-0.218750 
2017-11-24167    OZB.Z17.16700P13.218750-0.218750 
2017-11-24167.5    OZB.Z17.16750P13.718750-0.218750 
2017-11-24168    OZB.Z17.16800P14.218750-0.218750 
2017-11-24168.5    OZB.Z17.16850P14.718750-0.218750 
2017-11-24169    OZB.Z17.16900P15.218750-0.218750 
2017-11-24169.5    OZB.Z17.16950P15.718750-0.218750 
2017-11-24170    OZB.Z17.17000P16.218750-0.218750 
2017-11-24170.5    OZB.Z17.17050P16.718750-0.218750 
2017-11-24171    OZB.Z17.17100P17.218750-0.218750 
2017-11-24171.5    OZB.Z17.17150P17.718750-0.218750 
2017-11-24172    OZB.Z17.17200P18.218750-0.218750 
2017-11-24172.5    OZB.Z17.17250P18.718750-0.218750 
2017-11-24173    OZB.Z17.17300P19.218750-0.218750 
2017-11-24173.5    OZB.Z17.17350P19.718750-0.218750 
2017-11-24174    OZB.Z17.17400P20.218750-0.218750 
2017-11-24174.5    OZB.Z17.17450P20.718750-0.218750 
2017-11-24175    OZB.Z17.17500P21.218750-0.218750458
2017-11-24175.5    OZB.Z17.17550P21.718750-0.218750 
2017-11-24176    OZB.Z17.17600P22.218750-0.2187506
2017-11-24176.5    OZB.Z17.17650P22.718750-0.218750 
2017-11-24177    OZB.Z17.17700P23.218750-0.218750 
2017-11-24177.5    OZB.Z17.17750P23.718750-0.218750 
2017-11-24178    OZB.Z17.17800P24.218750-0.218750 
2017-11-24178.5    OZB.Z17.17850P24.718750-0.218750 
2017-11-24179    OZB.Z17.17900P25.218750-0.218750 
2017-11-24179.5    OZB.Z17.17950P25.718750-0.218750 
2017-11-24180    OZB.Z17.18000P26.218750-0.218750 
2017-11-24180.5    OZB.Z17.18050P26.718750-0.218750 
2017-11-24181    OZB.Z17.18100P27.218750-0.218750 
2017-11-24181.5    OZB.Z17.18150P27.718750-0.218750 
2017-11-24182    OZB.Z17.18200P28.218750-0.218750 
2017-11-24182.5    OZB.Z17.18250P28.718750-0.218750 
2017-11-24183    OZB.Z17.18300P29.218750-0.218750 
2017-11-24183.5    OZB.Z17.18350P29.718750-0.218750 
2017-11-24184    OZB.Z17.18400P30.218750-0.218750 
2017-11-24184.5    OZB.Z17.18450P30.718750-0.218750 
2017-11-24185    OZB.Z17.18500P31.218750-0.218750 
2017-11-24186    OZB.Z17.18600P32.218750-0.218750 
2017-11-24187    OZB.Z17.18700P33.218750-0.218750 
2017-11-24192    OZB.Z17.19200P38.218750-0.218750 
2017-11-24193    OZB.Z17.19300P39.218750-0.218750 
2017-11-24195    OZB.Z17.19500P41.218750-0.218750 
2017-11-24200    OZB.Z17.20000P46.218750-0.218750201

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