S&P 500
2502.22
+1.62 +0.06%
Dow Indu
22349.59
-9.64 -0.04%
Nasdaq
6427.94
+5.25 +0.08%
Crude Oil
50.60
-0.06 -0.12%
Gold
1296.100
-1.295 -0.10%
Euro
1.191950
-0.003050 -0.26%
US Dollar
92.339
+0.195 +0.21%
Weak

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

MarketNameOpenHighLowLastChangePctTime
ZB.Z17.ET-BONDS Dec 2017 (E)154.25000154.37500154.15625154.15625+0.06250+0.04%set 18:07add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-2495OZB.Z17.9500C59.09375+0.21875     
2017-11-24104OZB.Z17.10400C50.09375+0.21875     
2017-11-24105OZB.Z17.10500C49.09375+0.21875     
2017-11-24119OZB.Z17.11900C35.09375+0.21875     
2017-11-24120OZB.Z17.12000C34.09375+0.21875     
2017-11-24121OZB.Z17.12100C33.09375+0.21875     
2017-11-24122OZB.Z17.12200C32.09375+0.21875     
2017-11-24123OZB.Z17.12300C31.09375+0.21875     
2017-11-24124OZB.Z17.12400C30.09375+0.21875     
2017-11-24125OZB.Z17.12500C29.09375+0.21875118    
2017-11-24126OZB.Z17.12600C28.09375+0.21875     
2017-11-24127OZB.Z17.12700C27.09375+0.21875     
2017-11-24128OZB.Z17.12800C26.09375+0.21875     
2017-11-24129OZB.Z17.12900C25.09375+0.21875     
2017-11-24130OZB.Z17.13000C24.09375+0.21875     
2017-11-24131OZB.Z17.13100C23.09375+0.21875     
2017-11-24132OZB.Z17.13200C22.09375+0.21875     
2017-11-24133OZB.Z17.13300C21.09375+0.21875     
2017-11-24134OZB.Z17.13400C20.09375+0.21875 OZB.Z17.13400P0.0156250.000000119
2017-11-24135OZB.Z17.13500C19.093750+0.218750340OZB.Z17.13500P0.0156250.0000001122
2017-11-24136OZB.Z17.13600C18.093750+0.2187506OZB.Z17.13600P0.0156250.000000182
2017-11-24137OZB.Z17.13700C17.093750+0.218750 OZB.Z17.13700P0.0156250.000000239
2017-11-24138OZB.Z17.13800C16.109375+0.218750 OZB.Z17.13800P0.0312500.000000356
2017-11-24139OZB.Z17.13900C15.109375+0.218750 OZB.Z17.13900P0.0312500.0000001174
2017-11-24140OZB.Z17.14000C14.109375+0.218750 OZB.Z17.14000P0.0312500.00000014850
2017-11-24141OZB.Z17.14100C13.125000+0.218750 OZB.Z17.14100P0.0468750.0000001864
2017-11-24142OZB.Z17.14200C12.125000+0.218750 OZB.Z17.14200P0.0468750.00000021673
2017-11-24143OZB.Z17.14300C11.140625+0.218750 OZB.Z17.14300P0.0625000.0000001110
2017-11-24144OZB.Z17.14400C10.156250+0.218750 OZB.Z17.14400P0.0781250.0000003001
2017-11-24145OZB.Z17.14500C9.187500+0.2343754628OZB.Z17.14500P0.109375+0.0156252785
2017-11-24146OZB.Z17.14600C8.218750+0.2343754OZB.Z17.14600P0.140625+0.0156258648
2017-11-24147OZB.Z17.14700C7.250000+0.2031258OZB.Z17.14700P0.171875-0.0156256855
2017-11-24148OZB.Z17.14800C6.328125+0.2187505OZB.Z17.14800P0.2500000.0000004052
2017-11-24149OZB.Z17.14900C5.421875+0.203125125OZB.Z17.14900P0.343750-0.0156258565
2017-11-24150OZB.Z17.15000C4.593750+0.203125106OZB.Z17.15000P0.500000-0.0156254398
2017-11-24151OZB.Z17.15100C3.796875+0.187500732OZB.Z17.15100P0.703125-0.0312505643
2017-11-24152OZB.Z17.15200C3.093750+0.1875002422OZB.Z17.15200P1.000000-0.0312506696
2017-11-24153OZB.Z17.15300C2.453125+0.1718752109OZB.Z17.15300P1.359375-0.0468753352
2017-11-24154OZB.Z17.15400C1.921875+0.1562505132OZB.Z17.15400P1.828125-0.0625008055
2017-11-24155OZB.Z17.15500C1.468750+0.1406254832OZB.Z17.15500P2.375000-0.0781254313
2017-11-24156OZB.Z17.15600C1.109375+0.1093753608OZB.Z17.15600P3.015625-0.1093751649
2017-11-24157OZB.Z17.15700C0.828125+0.0937508757OZB.Z17.15700P3.734375-0.1250001610
2017-11-24158OZB.Z17.15800C0.625000+0.0781254524OZB.Z17.15800P4.531250-0.140625943
2017-11-24159OZB.Z17.15900C0.468750+0.0625002368OZB.Z17.15900P5.359375-0.156250164
2017-11-24160OZB.Z17.16000C0.343750+0.04687510683OZB.Z17.16000P6.234375-0.17187568
2017-11-24161OZB.Z17.16100C0.265625+0.04687513918OZB.Z17.16100P7.156250-0.375000137
2017-11-24162OZB.Z17.16200C0.203125+0.03125011572OZB.Z17.16200P8.093750-0.1875002
2017-11-24163OZB.Z17.16300C0.156250+0.0156252107OZB.Z17.16300P9.046875-0.2031251
2017-11-24164OZB.Z17.16400C0.125000+0.0156252574OZB.Z17.16400P10.015625-0.203125 
2017-11-24165OZB.Z17.16500C0.109375+0.0312502508OZB.Z17.16500P11.000000-0.187500 
2017-11-24166OZB.Z17.16600C0.093750+0.03125022552OZB.Z17.16600P11.984375-0.1875002
2017-11-24167OZB.Z17.16700C0.078125+0.015625472OZB.Z17.16700P12.968750-0.203125 
2017-11-24168OZB.Z17.16800C0.062500+0.0156251115OZB.Z17.16800P13.953125-0.203125 
2017-11-24169OZB.Z17.16900C0.046875+0.0156253369OZB.Z17.16900P14.937500-0.203125 
2017-11-24170OZB.Z17.17000C0.0312500.0000001429OZB.Z17.17000P15.921875-0.218750 
2017-11-24171OZB.Z17.17100C0.0312500.000000753OZB.Z17.17100P16.921875-0.218750 
2017-11-24172OZB.Z17.17200C0.031250+0.01562572OZB.Z17.17200P17.921875-0.203125 
2017-11-24173OZB.Z17.17300C0.0156250.000000300OZB.Z17.17300P18.906250-0.218750 
2017-11-24174OZB.Z17.17400C0.0156250.0000001023OZB.Z17.17400P19.906250-0.218750 
2017-11-24175OZB.Z17.17500C0.0156250.000000356OZB.Z17.17500P20.906250-0.218750458
2017-11-24176OZB.Z17.17600C0.0156250.000000338OZB.Z17.17600P21.906250-0.2187506
2017-11-24177    OZB.Z17.17700P22.906250-0.218750 
2017-11-24178    OZB.Z17.17800P23.906250-0.218750 
2017-11-24179    OZB.Z17.17900P24.906250-0.218750 
2017-11-24180    OZB.Z17.18000P25.906250-0.218750 
2017-11-24181    OZB.Z17.18100P26.906250-0.218750 
2017-11-24182    OZB.Z17.18200P27.906250-0.218750 
2017-11-24183    OZB.Z17.18300P28.906250-0.218750 
2017-11-24184    OZB.Z17.18400P29.906250-0.218750 
2017-11-24185    OZB.Z17.18500P30.906250-0.218750 
2017-11-24186    OZB.Z17.18600P31.906250-0.218750 
2017-11-24187    OZB.Z17.18700P32.906250-0.218750 
2017-11-24192    OZB.Z17.19200P37.906250-0.218750 
2017-11-24193    OZB.Z17.19300P38.906250-0.218750 
2017-11-24195    OZB.Z17.19500P40.906250-0.218750 
2017-11-24200    OZB.Z17.20000P45.906250-0.218750 

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