S&P 500
2930.75
+22.80 +0.78%
Dow Indu
26656.98
+251.22 +0.95%
Nasdaq
8028.23
+78.19 +0.98%
Crude Oil
70.14
-0.63 -0.89%
Gold
1206.800
+0.500 +0.04%
Euro
1.177525
+0.009300 +0.80%
US Dollar
93.862
-0.683 -0.72%
Strong

Options Chain T-BONDS Dec 2018 (E) (CBOT:ZB.Z18.E)

MarketNameOpenHighLowLastChangePctTime
ZB.Z18.ET-BONDS Dec 2018 (E)140.43750140.59375139.75000140.40625+0.50000+0.36%16:08add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-23122OZB.Z18.12200C18.25000+0.343753OZB.Z18.12200P0.0156250.0000001170
2018-11-23123    OZB.Z18.12300P0.0156250.000000798
2018-11-23124OZB.Z18.12400C16.250000+0.3437501OZB.Z18.12400P0.015625-0.0156251380
2018-11-23125OZB.Z18.12500C15.265625+0.3437506OZB.Z18.12500P0.0312500.000000311
2018-11-23126OZB.Z18.12600C14.265625+0.34375030OZB.Z18.12600P0.0312500.000000934
2018-11-23127    OZB.Z18.12700P0.0312500.000000462
2018-11-23128    OZB.Z18.12800P0.031250-0.0156253040
2018-11-23129OZB.Z18.12900C11.281250+0.3437508OZB.Z18.12900P0.0468750.0000002618
2018-11-23130OZB.Z18.13000C10.296875+0.343750644OZB.Z18.13000P0.0625000.0000001331
2018-11-23131OZB.Z18.13100C9.312500+0.34375014OZB.Z18.13100P0.0781250.000000900
2018-11-23132OZB.Z18.13200C8.328125+0.32812521OZB.Z18.13200P0.093750-0.0156251396
2018-11-23133OZB.Z18.13300C7.359375+0.31250031OZB.Z18.13300P0.125000-0.0312501395
2018-11-23134OZB.Z18.13400C6.406250+0.31250016OZB.Z18.13400P0.171875-0.031250986
2018-11-23135OZB.Z18.13500C5.484375+0.29687519OZB.Z18.13500P0.250000-0.0468757756
2018-11-23136OZB.Z18.13600C4.593750+0.265625156OZB.Z18.13600P0.359375-0.0781253817
2018-11-23137OZB.Z18.13700C3.765625+0.25000055OZB.Z18.13700P0.531250-0.0937503098
2018-11-23138OZB.Z18.13800C3.000000+0.218750543OZB.Z18.13800P0.750000-0.1250006836
2018-11-23139OZB.Z18.13900C2.312500+0.187500421OZB.Z18.13900P1.000000-0.2187505920
2018-11-23140OZB.Z18.14000C1.718750+0.1406251311OZB.Z18.14000P1.468750-0.20312515091
2018-11-23141OZB.Z18.14100C1.218750+0.0937503050OZB.Z18.14100P1.968750-0.25000013589
2018-11-23142OZB.Z18.14200C0.843750+0.0625006363OZB.Z18.14200P2.593750-0.2812509152
2018-11-23143OZB.Z18.14300C0.562500+0.0312508470OZB.Z18.14300P3.296875-0.3125004558
2018-11-23144OZB.Z18.14400C0.375000+0.03125011819OZB.Z18.14400P4.109375-0.3125006247
2018-11-23145OZB.Z18.14500C0.250000+0.01562510161OZB.Z18.14500P4.984375-0.3281253024
2018-11-23146OZB.Z18.14600C0.187500+0.0312509561OZB.Z18.14600P5.906250-0.328125705
2018-11-23147OZB.Z18.14700C0.125000+0.0156256233OZB.Z18.14700P6.859375-0.328125393
2018-11-23148OZB.Z18.14800C0.093750+0.01562515679OZB.Z18.14800P7.828125-0.328125122
2018-11-23149OZB.Z18.14900C0.0625000.0000005886OZB.Z18.14900P8.796875-0.34375028
2018-11-23150OZB.Z18.15000C0.0468750.0000003420OZB.Z18.15000P9.781250-0.34375023
2018-11-23151OZB.Z18.15100C0.046875+0.0156251447OZB.Z18.15100P10.781250-0.32812516
2018-11-23152OZB.Z18.15200C0.0312500.0000001998OZB.Z18.15200P11.765625-0.34375014
2018-11-23153OZB.Z18.15300C0.031250+0.0156251411OZB.Z18.15300P12.765625-0.32812523
2018-11-23154OZB.Z18.15400C0.031250+0.015625951OZB.Z18.15400P13.765625-0.3281251819
2018-11-23155OZB.Z18.15500C0.031250+0.015625597OZB.Z18.15500P14.765625-0.3281257
2018-11-23156OZB.Z18.15600C0.0156250.000000594OZB.Z18.15600P15.750000-0.3437508
2018-11-23157OZB.Z18.15700C0.0156250.0000001488OZB.Z18.15700P16.750000-0.3437503
2018-11-23158OZB.Z18.15800C0.0156250.0000001734OZB.Z18.15800P17.750000-0.343750477
2018-11-23159OZB.Z18.15900C0.0156250.0000001873    

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