S&P 500
2737.84
+7.64 +0.28%
Dow Indu
25446.59
+157.32 +0.62%
Nasdaq
7242.14
-16.89 -0.23%
Crude Oil
56.76
+0.30 +0.53%
Gold
1221.44
+6.30 +0.52%
Euro
1.140805
+0.007455 +0.66%
US Dollar
96.497
-0.606 -0.62%
Strong

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

MarketNameOpenHighLowLastChangePctTime
ZB.Z18.ET-BONDS Dec 2018 (E)138.78125139.62500138.68750139.37500+0.59375+0.43%12:56add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-23120OZB.Z18.12000C18.78125-0.093755    
2018-11-23122OZB.Z18.12200C16.78125-0.093752    
2018-11-23123.5OZB.Z18.12350C15.28125-0.093751    
2018-11-23124OZB.Z18.12400C14.78125-0.093752    
2018-11-23124.5OZB.Z18.12450C14.28125-0.093754    
2018-11-23125OZB.Z18.12500C13.78125-0.093756    
2018-11-23125.5OZB.Z18.12550C13.28125-0.093757    
2018-11-23126OZB.Z18.12600C12.78125-0.0937590    
2018-11-23126.5OZB.Z18.12650C12.28125-0.0937534    
2018-11-23127OZB.Z18.12700C11.78125-0.09375179    
2018-11-23127.5OZB.Z18.12750C11.28125-0.0937578    
2018-11-23128OZB.Z18.12800C11.15625+0.375002102    
2018-11-23128.5OZB.Z18.12850C10.65625+0.3750058    
2018-11-23129OZB.Z18.12900C9.78125-0.09375197    
2018-11-23129.5OZB.Z18.12950C9.56250+0.2812590    
2018-11-23130OZB.Z18.13000C9.06250+0.281253452    
2018-11-23130.5OZB.Z18.13050C8.28125-0.09375102    
2018-11-23131OZB.Z18.13100C7.81250+0.03125138    
2018-11-23131.5OZB.Z18.13150C7.56250+0.2812574    
2018-11-23132OZB.Z18.13200C6.796875+0.01562589    
2018-11-23132.5OZB.Z18.13250C6.968750+0.68750033    
2018-11-23133OZB.Z18.13300C6.562500+0.781250138    
2018-11-23133.5OZB.Z18.13350C5.812500+0.53125038    
2018-11-23134OZB.Z18.13400C5.421875+0.6250001492OZB.Z18.13400P0.0156250.00000016963
2018-11-23134.5OZB.Z18.13450C4.843750+0.54687532OZB.Z18.13450P0.0156250.0000004310
2018-11-23135OZB.Z18.13500C4.375000+0.578125251OZB.Z18.13500P0.0156250.00000026157
2018-11-23135.5OZB.Z18.13550C3.750000+0.437500323OZB.Z18.13550P0.015625-0.01562510193
2018-11-23136OZB.Z18.13600C3.015625+0.2031252047OZB.Z18.13600P0.015625-0.01562524215
2018-11-23136.5OZB.Z18.13650C2.937500+0.60937596OZB.Z18.13650P0.031250-0.0156257908
2018-11-23137OZB.Z18.13700C2.406250+0.5625004501OZB.Z18.13700P0.031250-0.03125035284
2018-11-23137.5OZB.Z18.13750C1.375000-0.0312506092OZB.Z18.13750P0.046875-0.0781259123
2018-11-23138OZB.Z18.13800C1.468750+0.4687509437OZB.Z18.13800P0.093750-0.12500020460
2018-11-23138.5OZB.Z18.13850C0.984375+0.3281257126OZB.Z18.13850P0.171875-0.2031253998
2018-11-23139OZB.Z18.13900C0.640625+0.25000023807OZB.Z18.13900P0.234375-0.37500017234
2018-11-23139.5OZB.Z18.13950C0.359375+0.1406257080OZB.Z18.13950P0.546875-0.390625555
2018-11-23140OZB.Z18.14000C0.203125+0.09375032196OZB.Z18.14000P0.890625-0.43750014696
2018-11-23140.5OZB.Z18.14050C0.109375+0.0468755574OZB.Z18.14050P1.296875-0.48437518
2018-11-23141OZB.Z18.14100C0.046875+0.01562529888OZB.Z18.14100P1.593750-0.65625014229
2018-11-23141.5OZB.Z18.14150C0.031250+0.0156252607OZB.Z18.14150P2.390625-0.34375024
2018-11-23142OZB.Z18.14200C0.031250+0.01562528487OZB.Z18.14200P3.046875-0.18750010339
2018-11-23142.5OZB.Z18.14250C0.0156250.0000002859OZB.Z18.14250P3.218750-0.50000025
2018-11-23143OZB.Z18.14300C0.0156250.00000020649OZB.Z18.14300P3.703125-0.5156253936
2018-11-23143.5    OZB.Z18.14350P4.250000-0.46875035
2018-11-23144    OZB.Z18.14400P5.218750+0.0781256627
2018-11-23144.5    OZB.Z18.14450P5.718750+0.07812561
2018-11-23145    OZB.Z18.14500P5.765625-0.4531253392
2018-11-23145.5    OZB.Z18.14550P6.312500-0.40625071
2018-11-23146    OZB.Z18.14600P7.218750+0.093750634
2018-11-23146.5    OZB.Z18.14650P7.718750+0.09375050
2018-11-23147    OZB.Z18.14700P8.218750+0.0937502452
2018-11-23147.5    OZB.Z18.14750P8.718750+0.09375048
2018-11-23148    OZB.Z18.14800P9.218750+0.09375087
2018-11-23148.5    OZB.Z18.14850P9.718750+0.09375015
2018-11-23149    OZB.Z18.14900P10.093750-0.12500038
2018-11-23149.5    OZB.Z18.14950P10.718750+0.0937502
2018-11-23150    OZB.Z18.15000P11.218750+0.093750653
2018-11-23150.5    OZB.Z18.15050P11.593750-0.1250004
2018-11-23151    OZB.Z18.15100P12.218750+0.0937507
2018-11-23151.5    OZB.Z18.15150P12.718750+0.0937501
2018-11-23152    OZB.Z18.15200P13.218750+0.09375015
2018-11-23152.5    OZB.Z18.15250P13.718750+0.0937501
2018-11-23153    OZB.Z18.15300P14.218750+0.09375025
2018-11-23154    OZB.Z18.15400P15.218750+0.093750688
2018-11-23154.5    OZB.Z18.15450P15.718750+0.0937501
2018-11-23155    OZB.Z18.15500P16.218750+0.0937507
2018-11-23155.5    OZB.Z18.15550P16.718750+0.0937501
2018-11-23156    OZB.Z18.15600P17.218750+0.0937507
2018-11-23157    OZB.Z18.15700P18.218750+0.0937501
2018-11-23158    OZB.Z18.15800P19.218750+0.09375075
2018-11-23159    OZB.Z18.15900P20.218750+0.09375019

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