S&P 500
2480.45
+3.32 +0.13%
Dow Indu
21730.67
+117.24 +0.54%
Nasdaq
6430.11
+17.94 +0.28%
Crude Oil
48.27
+0.38 +0.78%
Gold
1246.960
-1.335 -0.11%
Euro
1.164055
-0.000925 -0.08%
US Dollar
94.199
+0.112 +0.12%
Strong

Options Chain T-BONDS Sep 2017 (E) (CBOT:ZB.U17.E)

MarketNameOpenHighLowLastChangePctTime
ZB.U17.ET-BONDS Sep 2017 (E)152.50000152.96875152.31250152.56250-0.06250-0.04%10:12add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-08-25115OZB.U17.11500C37.625-1.625     
2017-08-25116OZB.U17.11600C36.625-1.625     
2017-08-25117OZB.U17.11700C35.625-1.625     
2017-08-25118OZB.U17.11800C34.625-1.625     
2017-08-25119OZB.U17.11900C33.625-1.625     
2017-08-25120OZB.U17.12000C32.625-1.625     
2017-08-25121OZB.U17.12100C31.625-1.625     
2017-08-25122OZB.U17.12200C30.625-1.625     
2017-08-25123OZB.U17.12300C29.625-1.625     
2017-08-25124OZB.U17.12400C28.625-1.625     
2017-08-25124.5OZB.U17.12450C28.125      
2017-08-25125OZB.U17.12500C27.625-1.625     
2017-08-25125.5OZB.U17.12550C27.125-1.625     
2017-08-25126OZB.U17.12600C26.625-1.625     
2017-08-25126.5OZB.U17.12650C26.125-1.625     
2017-08-25127OZB.U17.12700C25.625-1.625     
2017-08-25127.5OZB.U17.12750C25.125-1.625     
2017-08-25128OZB.U17.12800C24.625-1.625     
2017-08-25128.5OZB.U17.12850C24.125-1.625     
2017-08-25129OZB.U17.12900C23.625-1.625     
2017-08-25129.5OZB.U17.12950C23.125-1.625     
2017-08-25130OZB.U17.13000C22.625-1.625125    
2017-08-25130.5OZB.U17.13050C22.125-1.625     
2017-08-25131OZB.U17.13100C21.625-1.62587    
2017-08-25131.5OZB.U17.13150C21.125-1.6251    
2017-08-25132OZB.U17.13200C20.625-1.62572    
2017-08-25132.5OZB.U17.13250C20.125-1.625     
2017-08-25133OZB.U17.13300C19.625-1.625     
2017-08-25133.5OZB.U17.13350C19.125-1.625     
2017-08-25134OZB.U17.13400C18.625-1.625     
2017-08-25134.5OZB.U17.13450C18.125-1.625     
2017-08-25135OZB.U17.13500C17.625-1.625101    
2017-08-25135.5OZB.U17.13550C17.125-1.625     
2017-08-25136OZB.U17.13600C16.625-1.625     
2017-08-25136.5OZB.U17.13650C16.125-1.625     
2017-08-25137OZB.U17.13700C15.625-1.625     
2017-08-25137.5OZB.U17.13750C15.140625-1.609375 OZB.U17.13750P0.015625+0.015625 
2017-08-25138OZB.U17.13800C14.640625-1.6093751OZB.U17.13800P0.0156250.0000001392
2017-08-25138.5OZB.U17.13850C14.140625-1.609375 OZB.U17.13850P0.015625+0.015625 
2017-08-25139OZB.U17.13900C13.640625-1.609375201OZB.U17.13900P0.0156250.0000004581
2017-08-25139.5OZB.U17.13950C13.140625-1.625000 OZB.U17.13950P0.0156250.00000013776
2017-08-25140OZB.U17.14000C12.640625-1.6250001OZB.U17.14000P0.0156250.00000010776
2017-08-25140.5OZB.U17.14050C12.156250-1.609375 OZB.U17.14050P0.031250+0.0156251
2017-08-25141OZB.U17.14100C11.656250-1.6093751OZB.U17.14100P0.0312500.0000002621
2017-08-25141.5OZB.U17.14150C11.156250-1.609375 OZB.U17.14150P0.0312500.00000052
2017-08-25142OZB.U17.14200C10.656250-1.609375102OZB.U17.14200P0.0312500.0000003761
2017-08-25142.5OZB.U17.14250C10.156250-1.625000 OZB.U17.14250P0.0312500.00000020
2017-08-25143OZB.U17.14300C9.671875-1.609375 OZB.U17.14300P0.046875+0.01562527718
2017-08-25143.5OZB.U17.14350C9.171875-1.609375 OZB.U17.14350P0.046875+0.01562595
2017-08-25144OZB.U17.14400C8.671875-1.625000 OZB.U17.14400P0.0468750.00000016714
2017-08-25144.5OZB.U17.14450C8.187500-1.609375 OZB.U17.14450P0.062500+0.015625835
2017-08-25145OZB.U17.14500C7.687500-1.609375178OZB.U17.14500P0.062500+0.01562515114
2017-08-25145.5OZB.U17.14550C7.203125-1.593750 OZB.U17.14550P0.078125+0.031250904
2017-08-25146OZB.U17.14600C6.718750-1.59375011OZB.U17.14600P0.0937500.00000016906
2017-08-25146.5OZB.U17.14650C6.234375-1.578125 OZB.U17.14650P0.109375+0.046875352
2017-08-25147OZB.U17.14700C5.750000-1.578125287OZB.U17.14700P0.125000+0.04687514356
2017-08-25147.5OZB.U17.14750C5.281250-1.562500 OZB.U17.14750P0.156250+0.062500438
2017-08-25148OZB.U17.14800C4.812500-1.5468755040OZB.U17.14800P0.171875-0.01562515213
2017-08-25148.5OZB.U17.14850C4.375000-1.500000 OZB.U17.14850P0.250000+0.1250001201
2017-08-25149OZB.U17.14900C3.937500-1.453125378OZB.U17.14900P0.328125+0.0156258980
2017-08-25149.5OZB.U17.14950C3.500000-1.421875 OZB.U17.14950P0.328125-0.046875190
2017-08-25150OZB.U17.15000C3.093750-1.359375747OZB.U17.15000P0.468750-0.01562521958
2017-08-25150.5OZB.U17.15050C2.703125-1.312500 OZB.U17.15050P0.531250-0.046875552
2017-08-25151OZB.U17.15100C2.328125-1.2500002405OZB.U17.15100P0.781250+0.07812513089
2017-08-25151.5OZB.U17.15150C2.156250+0.14062542OZB.U17.15150P0.890625+0.4843751462
2017-08-25152OZB.U17.15200C1.531250-0.1718754691OZB.U17.15200P1.078125+0.5781259118
2017-08-25152.5OZB.U17.15250C1.437500+0.015625506OZB.U17.15250P1.343750+0.0468751040
2017-08-25153OZB.U17.15300C1.125000-0.03125017111OZB.U17.15300P1.531250+0.75000015085
2017-08-25153.5OZB.U17.15350C1.046875+0.109375301OZB.U17.15350P1.812500+0.843750234
2017-08-25154OZB.U17.15400C0.718750-0.04687520165OZB.U17.15400P2.140625+0.95312517467
2017-08-25154.5OZB.U17.15450C0.562500-0.0468751192OZB.U17.15450P2.484375+1.0625001132
2017-08-25155OZB.U17.15500C0.453125-0.03125031669OZB.U17.15500P2.921875+0.06250013633
2017-08-25155.5OZB.U17.15550C0.421875+0.046875380OZB.U17.15550P3.250000+1.23437519
2017-08-25156OZB.U17.15600C0.281250-0.01562511668OZB.U17.15600P3.609375-0.0625003695
2017-08-25156.5OZB.U17.15650C0.234375-0.2500001379OZB.U17.15650P4.109375+1.375000 
2017-08-25157OZB.U17.15700C0.2031250.00000024735OZB.U17.15700P4.578125+1.4375001084
2017-08-25157.5OZB.U17.15750C0.171875-0.1406251441OZB.U17.15750P5.046875+1.484375 
2017-08-25158OZB.U17.15800C0.140625-0.10937515752OZB.U17.15800P5.515625+1.51562557
2017-08-25158.5OZB.U17.15850C0.109375-0.093750606OZB.U17.15850P5.984375+1.531250 
2017-08-25159OZB.U17.15900C0.093750-0.06250015906OZB.U17.15900P6.468750+1.56250025
2017-08-25159.5OZB.U17.15950C0.078125-0.046875110OZB.U17.15950P6.953125+1.578125 
2017-08-25160OZB.U17.16000C0.078125-0.03125021550OZB.U17.16000P7.453125+1.593750204
2017-08-25160.5OZB.U17.16050C0.062500-0.03125077OZB.U17.16050P7.937500+1.593750 
2017-08-25161OZB.U17.16100C0.046875-0.0312508014OZB.U17.16100P8.421875+1.593750 
2017-08-25161.5OZB.U17.16150C0.046875-0.015625400OZB.U17.16150P8.921875+1.609375 
2017-08-25162OZB.U17.16200C0.046875-0.0156257860OZB.U17.16200P9.421875+1.609375 
2017-08-25162.5OZB.U17.16250C0.0468750.000000 OZB.U17.16250P9.921875+1.625000 
2017-08-25163OZB.U17.16300C0.031250-0.01562510546OZB.U17.16300P10.406250+1.60937528
2017-08-25163.5OZB.U17.16350C0.0312500.0000003OZB.U17.16350P10.906250+1.625000 
2017-08-25164OZB.U17.16400C0.0312500.0000001775OZB.U17.16400P11.406250+1.625000 
2017-08-25164.5OZB.U17.16450C0.015625-0.015625 OZB.U17.16450P11.890625+1.609375 
2017-08-25165OZB.U17.16500C0.015625-0.0156252685OZB.U17.16500P12.390625+1.609375172
2017-08-25165.5OZB.U17.16550C0.015625-0.01562531OZB.U17.16550P12.890625+1.609375 
2017-08-25166OZB.U17.16600C0.0156250.0000001600OZB.U17.16600P13.390625+1.6250001
2017-08-25166.5OZB.U17.16650C0.0156250.00000030OZB.U17.16650P13.890625+1.625000 
2017-08-25167OZB.U17.16700C0.0156250.0000002615OZB.U17.16700P14.390625+1.6250003
2017-08-25167.5OZB.U17.16750C0.0156250.000000 OZB.U17.16750P14.890625+1.625000 
2017-08-25168    OZB.U17.16800P15.375000+1.609375 
2017-08-25168.5    OZB.U17.16850P15.875000+1.609375 
2017-08-25169    OZB.U17.16900P16.375000+1.625000 
2017-08-25169.5    OZB.U17.16950P16.875000+1.625000 
2017-08-25170    OZB.U17.17000P17.375000+1.625000325
2017-08-25170.5    OZB.U17.17050P17.875000+1.625000 
2017-08-25171    OZB.U17.17100P18.375000+1.625000 
2017-08-25171.5    OZB.U17.17150P18.875000+1.625000 
2017-08-25172    OZB.U17.17200P19.375000+1.625000 
2017-08-25172.5    OZB.U17.17250P19.875000+1.625000 
2017-08-25173    OZB.U17.17300P20.375000+1.625000 
2017-08-25173.5    OZB.U17.17350P20.875000+1.625000 
2017-08-25174    OZB.U17.17400P21.375000+1.625000 
2017-08-25174.5    OZB.U17.17450P21.875000+1.625000 
2017-08-25175    OZB.U17.17500P22.375000+1.625000101
2017-08-25175.5    OZB.U17.17550P22.875000+1.625000 
2017-08-25176    OZB.U17.17600P23.375000+1.625000 
2017-08-25176.5    OZB.U17.17650P23.875000+1.625000 
2017-08-25177    OZB.U17.17700P24.375000+1.625000 
2017-08-25177.5    OZB.U17.17750P24.875000+1.625000 
2017-08-25178    OZB.U17.17800P25.375000+1.625000 
2017-08-25178.5    OZB.U17.17850P25.875000+1.625000 
2017-08-25179    OZB.U17.17900P26.375000+1.625000 
2017-08-25179.5    OZB.U17.17950P26.875000+1.625000 
2017-08-25180    OZB.U17.18000P27.375000+1.625000 
2017-08-25180.5    OZB.U17.18050P27.875000+1.625000 
2017-08-25181    OZB.U17.18100P28.375000+1.625000 
2017-08-25181.5    OZB.U17.18150P28.875000+1.625000 
2017-08-25182    OZB.U17.18200P29.375000+1.625000 
2017-08-25182.5    OZB.U17.18250P29.875000+1.625000 
2017-08-25183    OZB.U17.18300P30.375000+1.625000 
2017-08-25183.5    OZB.U17.18350P30.875000+1.625000 
2017-08-25184    OZB.U17.18400P31.375000+1.625000 
2017-08-25184.5    OZB.U17.18450P31.875000+1.625000 
2017-08-25185    OZB.U17.18500P32.375000+1.625000 
2017-08-25186    OZB.U17.18600P33.375000+1.625000 
2017-08-25187    OZB.U17.18700P34.375000+1.625000 
2017-08-25218    OZB.U17.21800P65.375000+1.625000 
2017-08-25220    OZB.U17.22000P67.375000+1.625000 

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