S&P 500
2384.20
-4.57 -0.19%
Dow Indu
20940.51
-40.82 -0.19%
Nasdaq
6049.72
+0.78 +0.01%
Crude Oil
49.33
+0.19 +0.39%
Gold
1268.115
0.000 0.00%
Euro
1.0895
0.0000 0.00%
US Dollar
99.020
-0.134 -0.14%
Weak

Options Chain T-BONDS Jun 2017 (E) (CBOT:ZB.M17.E)

MarketNameOpenHighLowLastChangePctTime
ZB.M17.ET-BONDS Jun 2017 (E)152.71875153.06250151.87500152.96875+0.12500+0.08%set 15:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-05-26116OZB.M17.11600C36.96875+0.25000     
2017-05-26117OZB.M17.11700C35.96875+0.25000 OZB.M17.11700P0.0156250.000000 
2017-05-26118OZB.M17.11800C34.968750+0.250000 OZB.M17.11800P0.0156250.000000 
2017-05-26119OZB.M17.11900C33.968750+0.250000 OZB.M17.11900P0.0156250.0000001
2017-05-26120OZB.M17.12000C32.968750+0.250000 OZB.M17.12000P0.0156250.000000218
2017-05-26121OZB.M17.12100C31.968750+0.250000 OZB.M17.12100P0.0156250.000000318
2017-05-26122OZB.M17.12200C30.968750+0.250000 OZB.M17.12200P0.0156250.0000001525
2017-05-26122.5OZB.M17.12250C30.468750+0.250000     
2017-05-26123OZB.M17.12300C29.968750+0.250000 OZB.M17.12300P0.0156250.0000005
2017-05-26123.5OZB.M17.12350C29.468750+0.250000     
2017-05-26124OZB.M17.12400C28.968750+0.250000 OZB.M17.12400P0.0156250.00000030
2017-05-26124.5OZB.M17.12450C28.468750+0.250000     
2017-05-26125OZB.M17.12500C27.968750+0.250000 OZB.M17.12500P0.0156250.00000036
2017-05-26125.5OZB.M17.12550C27.468750+0.250000     
2017-05-26126OZB.M17.12600C26.968750+0.250000 OZB.M17.12600P0.0156250.0000003
2017-05-26126.5OZB.M17.12650C26.468750+0.250000     
2017-05-26127OZB.M17.12700C25.968750+0.250000 OZB.M17.12700P0.0156250.000000746
2017-05-26127.5OZB.M17.12750C25.468750+0.250000     
2017-05-26128OZB.M17.12800C24.968750+0.250000 OZB.M17.12800P0.0156250.00000029
2017-05-26128.5OZB.M17.12850C24.468750+0.250000     
2017-05-26129OZB.M17.12900C23.968750+0.250000 OZB.M17.12900P0.0156250.000000238
2017-05-26129.5OZB.M17.12950C23.468750+0.250000     
2017-05-26130OZB.M17.13000C22.968750+0.250000 OZB.M17.13000P0.0156250.000000921
2017-05-26130.5OZB.M17.13050C22.468750+0.250000     
2017-05-26131OZB.M17.13100C21.968750+0.250000 OZB.M17.13100P0.0156250.000000464
2017-05-26131.5OZB.M17.13150C21.468750+0.250000     
2017-05-26132OZB.M17.13200C20.968750+0.2500003OZB.M17.13200P0.0156250.000000248
2017-05-26132.5OZB.M17.13250C20.468750+0.250000     
2017-05-26133OZB.M17.13300C19.968750+0.250000 OZB.M17.13300P0.0156250.0000001469
2017-05-26133.5OZB.M17.13350C19.468750+0.250000 OZB.M17.13350P0.0156250.0000002480
2017-05-26134OZB.M17.13400C18.968750+0.2500005OZB.M17.13400P0.0156250.0000003129
2017-05-26134.5OZB.M17.13450C18.468750+0.250000 OZB.M17.13450P0.0156250.00000072
2017-05-26135OZB.M17.13500C17.968750+0.250000101OZB.M17.13500P0.0156250.0000003073
2017-05-26135.5OZB.M17.13550C17.468750+0.250000 OZB.M17.13550P0.015625+0.015625774
2017-05-26136OZB.M17.13600C16.968750+0.2500001OZB.M17.13600P0.0156250.00000020889
2017-05-26136.5OZB.M17.13650C16.468750+0.250000 OZB.M17.13650P0.0156250.00000025
2017-05-26137OZB.M17.13700C15.968750+0.250000 OZB.M17.13700P0.0156250.0000003025
2017-05-26137.5OZB.M17.13750C15.484375+0.265625 OZB.M17.13750P0.0156250.0000006125
2017-05-26138OZB.M17.13800C14.984375+0.250000 OZB.M17.13800P0.0156250.0000003923
2017-05-26138.5OZB.M17.13850C14.484375+0.250000 OZB.M17.13850P0.0156250.000000530
2017-05-26139OZB.M17.13900C13.984375+0.250000 OZB.M17.13900P0.0156250.0000003971
2017-05-26139.5OZB.M17.13950C13.484375+0.250000 OZB.M17.13950P0.0156250.00000010913
2017-05-26140OZB.M17.14000C12.984375+0.25000053OZB.M17.14000P0.0156250.0000003539
2017-05-26140.5OZB.M17.14050C12.484375+0.250000 OZB.M17.14050P0.015625-0.01562550
2017-05-26141OZB.M17.14100C12.000000+0.2500001OZB.M17.14100P0.0312500.0000004246
2017-05-26141.5OZB.M17.14150C11.500000+0.250000 OZB.M17.14150P0.0312500.00000070
2017-05-26142OZB.M17.14200C11.000000+0.2500002OZB.M17.14200P0.0312500.0000003899
2017-05-26142.5OZB.M17.14250C10.500000+0.250000 OZB.M17.14250P0.0312500.000000258
2017-05-26143OZB.M17.14300C10.000000+0.25000065OZB.M17.14300P0.0312500.0000004877
2017-05-26143.5OZB.M17.14350C9.500000+0.234375 OZB.M17.14350P0.031250-0.01562515
2017-05-26144OZB.M17.14400C9.015625+0.25000014OZB.M17.14400P0.0468750.0000008950
2017-05-26144.5OZB.M17.14450C8.515625+0.250000 OZB.M17.14450P0.0468750.00000050
2017-05-26145OZB.M17.14500C8.031250+0.25000034OZB.M17.14500P0.0625000.00000016665
2017-05-26145.5OZB.M17.14550C7.531250+0.250000 OZB.M17.14550P0.0625000.000000159
2017-05-26146OZB.M17.14600C7.046875+0.2500001679OZB.M17.14600P0.0781250.0000006498
2017-05-26146.5OZB.M17.14650C6.562500+0.250000 OZB.M17.14650P0.0937500.000000686
2017-05-26147OZB.M17.14700C6.078125+0.2500002030OZB.M17.14700P0.1093750.00000010533
2017-05-26147.5OZB.M17.14750C5.593750+0.234375 OZB.M17.14750P0.125000-0.0156251050
2017-05-26148OZB.M17.14800C5.125000+0.2343752016OZB.M17.14800P0.156250-0.01562517517
2017-05-26148.5OZB.M17.14850C4.656250+0.218750 OZB.M17.14850P0.187500-0.031250850
2017-05-26149OZB.M17.14900C4.218750+0.2187502981OZB.M17.14900P0.250000-0.03125015472
2017-05-26149.5OZB.M17.14950C3.781250+0.203125 OZB.M17.14950P0.312500-0.046875380
2017-05-26150OZB.M17.15000C3.375000+0.2031255296OZB.M17.15000P0.406250-0.07812517891
2017-05-26150.5OZB.M17.15050C2.968750+0.171875 OZB.M17.15050P0.500000-0.0781251188
2017-05-26151OZB.M17.15100C2.609375+0.15625010696OZB.M17.15100P0.640625-0.09375025849
2017-05-26151.5OZB.M17.15150C2.265625+0.1406259OZB.M17.15150P0.796875-0.109375530
2017-05-26152OZB.M17.15200C1.953125+0.10937512041OZB.M17.15200P0.984375-0.14062524236
2017-05-26152.5OZB.M17.15250C1.671875+0.0937501203OZB.M17.15250P1.203125-0.1562501122
2017-05-26153OZB.M17.15300C1.421875+0.07812510271OZB.M17.15300P1.453125-0.17187515361
2017-05-26153.5OZB.M17.15350C1.203125+0.0625002582OZB.M17.15350P1.734375-0.187500392
2017-05-26154OZB.M17.15400C1.000000+0.03125015678OZB.M17.15400P2.031250-0.2187509328
2017-05-26154.5OZB.M17.15450C0.828125+0.015625780OZB.M17.15450P2.359375-0.234375 
2017-05-26155OZB.M17.15500C0.687500+0.01562513849OZB.M17.15500P2.718750-0.2343754819
2017-05-26155.5OZB.M17.15550C0.5625000.0000002342OZB.M17.15550P3.093750-0.2500003
2017-05-26156OZB.M17.15600C0.468750+0.01562514870OZB.M17.15600P3.500000-0.234375429
2017-05-26156.5OZB.M17.15650C0.3750000.000000737OZB.M17.15650P3.906250-0.250000 
2017-05-26157OZB.M17.15700C0.3125000.00000018345OZB.M17.15700P4.343750-0.25000065
2017-05-26157.5OZB.M17.15750C0.2500000.0000001019OZB.M17.15750P4.781250-0.250000 
2017-05-26158OZB.M17.15800C0.2031250.0000009515OZB.M17.15800P5.234375-0.250000145
2017-05-26158.5OZB.M17.15850C0.171875-0.015625901OZB.M17.15850P5.703125-0.250000 
2017-05-26159OZB.M17.15900C0.1406250.00000014456OZB.M17.15900P6.171875-0.250000309
2017-05-26159.5OZB.M17.15950C0.109375-0.0156255OZB.M17.15950P6.640625-0.265625 
2017-05-26160OZB.M17.16000C0.093750-0.01562514668OZB.M17.16000P7.125000-0.26562553
2017-05-26160.5OZB.M17.16050C0.078125-0.015625223OZB.M17.16050P7.609375-0.265625 
2017-05-26161OZB.M17.16100C0.062500-0.0156256168OZB.M17.16100P8.093750-0.26562510
2017-05-26161.5OZB.M17.16150C0.0625000.0000001OZB.M17.16150P8.593750-0.250000 
2017-05-26162OZB.M17.16200C0.0468750.0000003179OZB.M17.16200P9.078125-0.2500001
2017-05-26162.5OZB.M17.16250C0.0468750.0000006OZB.M17.16250P9.578125-0.250000 
2017-05-26163OZB.M17.16300C0.031250-0.0156252376OZB.M17.16300P10.062500-0.265625 
2017-05-26163.5OZB.M17.16350C0.0312500.0000002OZB.M17.16350P10.562500-0.250000 
2017-05-26164OZB.M17.16400C0.0312500.0000001352OZB.M17.16400P11.062500-0.2500002
2017-05-26164.5OZB.M17.16450C0.0312500.000000252OZB.M17.16450P11.562500-0.250000 
2017-05-26165OZB.M17.16500C0.015625-0.015625787OZB.M17.16500P12.046875-0.25000027
2017-05-26165.5OZB.M17.16550C0.0156250.000000 OZB.M17.16550P12.546875-0.250000 
2017-05-26166OZB.M17.16600C0.0156250.0000001978OZB.M17.16600P13.046875-0.250000 
2017-05-26166.5OZB.M17.16650C0.0156250.000000480OZB.M17.16650P13.546875-0.250000 
2017-05-26167OZB.M17.16700C0.0156250.0000004463OZB.M17.16700P14.031250-0.265625 
2017-05-26167.5OZB.M17.16750C0.0156250.000000345OZB.M17.16750P14.531250-0.250000 
2017-05-26168OZB.M17.16800C0.0156250.000000570OZB.M17.16800P15.031250-0.250000 
2017-05-26168.5OZB.M17.16850C0.015625+0.015625 OZB.M17.16850P15.531250-0.250000 
2017-05-26169OZB.M17.16900C0.015625-0.031250967OZB.M17.16900P16.031250-0.250000 
2017-05-26169.5OZB.M17.16950C0.015625+0.015625 OZB.M17.16950P16.531250-0.250000 
2017-05-26170OZB.M17.17000C0.0156250.0000001293OZB.M17.17000P17.031250-0.250000100
2017-05-26170.5OZB.M17.17050C0.015625+0.015625 OZB.M17.17050P17.531250-0.250000 
2017-05-26171OZB.M17.17100C0.031250+0.015625159OZB.M17.17100P18.031250-0.250000 
2017-05-26171.5    OZB.M17.17150P18.531250-0.250000 
2017-05-26172OZB.M17.17200C0.0156250.000000317OZB.M17.17200P19.031250-0.2500006
2017-05-26172.5    OZB.M17.17250P19.531250-0.250000 
2017-05-26173OZB.M17.17300C0.0156250.000000316OZB.M17.17300P20.031250-0.250000 
2017-05-26173.5    OZB.M17.17350P20.531250-0.250000 
2017-05-26174OZB.M17.17400C0.0156250.000000339OZB.M17.17400P21.031250-0.250000 
2017-05-26174.5    OZB.M17.17450P21.531250-0.250000 
2017-05-26175OZB.M17.17500C0.015625-0.015625166OZB.M17.17500P22.031250-0.250000 
2017-05-26175.5    OZB.M17.17550P22.531250-0.250000 
2017-05-26176OZB.M17.17600C0.015625-0.01562567OZB.M17.17600P23.031250-0.250000 
2017-05-26176.5    OZB.M17.17650P23.531250-0.250000 
2017-05-26177OZB.M17.17700C0.0156250.00000051OZB.M17.17700P24.031250-0.250000 
2017-05-26177.5    OZB.M17.17750P24.531250-0.250000 
2017-05-26178OZB.M17.17800C0.0156250.00000044OZB.M17.17800P25.031250-0.250000 
2017-05-26178.5    OZB.M17.17850P25.531250-0.250000 
2017-05-26179OZB.M17.17900C0.0156250.000000302OZB.M17.17900P26.031250-0.250000 
2017-05-26179.5    OZB.M17.17950P26.531250-0.250000 
2017-05-26180OZB.M17.18000C0.0156250.000000134OZB.M17.18000P27.031250-0.250000 
2017-05-26180.5    OZB.M17.18050P27.531250-0.250000 
2017-05-26181OZB.M17.18100C0.0156250.00000014OZB.M17.18100P28.031250-0.250000 
2017-05-26181.5    OZB.M17.18150P28.531250-0.250000 
2017-05-26182OZB.M17.18200C0.0156250.0000002OZB.M17.18200P29.031250-0.250000 
2017-05-26182.5    OZB.M17.18250P29.531250-0.250000 
2017-05-26183OZB.M17.18300C0.015625-0.015625 OZB.M17.18300P30.031250-0.250000 
2017-05-26183.5    OZB.M17.18350P30.531250-0.250000 
2017-05-26184OZB.M17.18400C0.015625-0.0156254OZB.M17.18400P31.031250-0.250000 
2017-05-26185OZB.M17.18500C0.0156250.000000107OZB.M17.18500P32.031250-0.250000 
2017-05-26186OZB.M17.18600C0.0156250.000000 OZB.M17.18600P33.031250-0.250000 
2017-05-26187OZB.M17.18700C0.0156250.000000 OZB.M17.18700P34.031250-0.250000 
2017-05-26188OZB.M17.18800C0.0156250.000000 OZB.M17.18800P35.031250-0.250000 
2017-05-26189OZB.M17.18900C0.0156250.000000 OZB.M17.18900P36.031250-0.250000 
2017-05-26190OZB.M17.19000C0.0156250.00000020OZB.M17.19000P37.031250-0.250000 
2017-05-26191OZB.M17.19100C0.0156250.000000150OZB.M17.19100P38.031250-0.250000 
2017-05-26192OZB.M17.19200C0.0156250.000000 OZB.M17.19200P39.031250-0.250000 
2017-05-26193OZB.M17.19300C0.0156250.00000075OZB.M17.19300P40.031250-0.250000 
2017-05-26194OZB.M17.19400C0.0156250.000000 OZB.M17.19400P41.031250-0.250000 
2017-05-26195OZB.M17.19500C0.0156250.000000480OZB.M17.19500P42.031250-0.250000 
2017-05-26196OZB.M17.19600C0.0156250.000000 OZB.M17.19600P43.031250-0.250000 
2017-05-26197OZB.M17.19700C0.0156250.00000014OZB.M17.19700P44.031250-0.250000 
2017-05-26200    OZB.M17.20000P47.031250-0.250000 
2017-05-26222    OZB.M17.22200P69.031250-0.250000 

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