S&P 500
2496.84
+0.18 +0.01%
Dow Indu
22284.32
-11.77 -0.05%
Nasdaq
6379.62
+9.03 +0.14%
Crude Oil
52.15
-0.07 -0.13%
Gold
1295.545
-14.675 -1.12%
Euro
1.179050
-0.006885 -0.58%
US Dollar
93.007
+0.346 +0.37%
Weak

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

MarketNameOpenHighLowLastChangePctTime
ZB.U17.ET-BONDS Sep 2017 (E)155.46875155.62500155.43750155.34375-0.06250-0.04%set 13:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-08-25115OZB.U17.11500C41.53125+0.43750     
2017-08-25116OZB.U17.11600C40.53125+0.43750     
2017-08-25117OZB.U17.11700C39.53125+0.43750     
2017-08-25118OZB.U17.11800C38.53125+0.43750     
2017-08-25119OZB.U17.11900C37.53125+0.43750     
2017-08-25120OZB.U17.12000C36.53125+0.43750     
2017-08-25121OZB.U17.12100C35.53125+0.43750     
2017-08-25122OZB.U17.12200C34.53125+0.43750     
2017-08-25122.5OZB.U17.12250C34.03125+0.43750     
2017-08-25123OZB.U17.12300C33.53125+0.43750     
2017-08-25123.5OZB.U17.12350C33.03125+0.43750     
2017-08-25124OZB.U17.12400C32.53125+0.43750     
2017-08-25124.5OZB.U17.12450C32.03125+0.43750     
2017-08-25125OZB.U17.12500C31.53125+0.43750     
2017-08-25125.5OZB.U17.12550C31.03125+0.43750     
2017-08-25126OZB.U17.12600C30.53125+0.43750     
2017-08-25126.5OZB.U17.12650C30.03125+0.43750     
2017-08-25127OZB.U17.12700C29.53125+0.43750     
2017-08-25127.5OZB.U17.12750C29.03125+0.43750     
2017-08-25128OZB.U17.12800C28.53125+0.43750     
2017-08-25128.5OZB.U17.12850C28.03125+0.43750     
2017-08-25129OZB.U17.12900C27.53125+0.43750     
2017-08-25129.5OZB.U17.12950C27.03125+0.43750     
2017-08-25130OZB.U17.13000C26.53125+0.43750125    
2017-08-25130.5OZB.U17.13050C26.03125+0.43750     
2017-08-25131OZB.U17.13100C25.53125+0.43750105    
2017-08-25131.5OZB.U17.13150C25.03125+0.4375017    
2017-08-25132OZB.U17.13200C24.53125+0.4375079    
2017-08-25132.5OZB.U17.13250C24.03125+0.43750     
2017-08-25133OZB.U17.13300C23.53125+0.43750     
2017-08-25133.5OZB.U17.13350C23.03125+0.43750     
2017-08-25134OZB.U17.13400C22.53125+0.43750     
2017-08-25134.5OZB.U17.13450C22.03125+0.43750     
2017-08-25135OZB.U17.13500C21.53125+0.43750101    
2017-08-25135.5OZB.U17.13550C21.03125+0.43750     
2017-08-25136OZB.U17.13600C20.53125+0.43750     
2017-08-25136.5OZB.U17.13650C20.03125+0.43750     
2017-08-25137OZB.U17.13700C19.53125+0.43750     
2017-08-25137.5OZB.U17.13750C19.03125+0.43750     
2017-08-25138OZB.U17.13800C18.53125+0.437501    
2017-08-25138.5OZB.U17.13850C18.03125+0.43750     
2017-08-25139OZB.U17.13900C17.53125+0.43750101    
2017-08-25139.5OZB.U17.13950C17.03125+0.43750     
2017-08-25140OZB.U17.14000C16.53125+0.437504    
2017-08-25140.5OZB.U17.14050C16.03125+0.4375021    
2017-08-25141OZB.U17.14100C15.53125+0.437506    
2017-08-25141.5OZB.U17.14150C15.03125+0.43750     
2017-08-25142OZB.U17.14200C14.53125+0.437502    
2017-08-25142.5OZB.U17.14250C14.03125+0.43750     
2017-08-25143OZB.U17.14300C13.53125+0.43750     
2017-08-25143.5OZB.U17.14350C13.03125+0.43750     
2017-08-25144OZB.U17.14400C12.53125+0.43750     
2017-08-25144.5OZB.U17.14450C12.03125+0.43750     
2017-08-25145OZB.U17.14500C11.53125+0.43750175    
2017-08-25145.5OZB.U17.14550C11.03125+0.43750     
2017-08-25146OZB.U17.14600C10.53125+0.437509    
2017-08-25146.5OZB.U17.14650C10.03125+0.43750     
2017-08-25147OZB.U17.14700C9.53125+0.43750287    
2017-08-25147.5OZB.U17.14750C9.03125+0.437501    
2017-08-25148OZB.U17.14800C8.53125+0.437502283    
2017-08-25148.5OZB.U17.14850C8.03125+0.43750     
2017-08-25149OZB.U17.14900C7.53125+0.43750376    
2017-08-25149.5OZB.U17.14950C7.03125+0.437503    
2017-08-25150OZB.U17.15000C6.53125+0.43750663    
2017-08-25150.5OZB.U17.15050C6.03125+0.4375055    
2017-08-25151OZB.U17.15100C5.53125+0.437502219    
2017-08-25151.5OZB.U17.15150C5.03125+0.43750112    
2017-08-25152OZB.U17.15200C4.53125+0.437503368    
2017-08-25152.5OZB.U17.15250C4.03125+0.437501562    
2017-08-25153OZB.U17.15300C3.53125+0.4375017998    
2017-08-25153.5OZB.U17.15350C3.03125+0.437502218    
2017-08-25154OZB.U17.15400C2.531250+0.42187517877    
2017-08-25154.5OZB.U17.15450C2.031250+0.4218754732    
2017-08-25155OZB.U17.15500C1.531250+0.39062530051    
2017-08-25155.5OZB.U17.15550C1.031250+0.3281253375    
2017-08-25156OZB.U17.15600C0.531250+0.14062511067    
2017-08-25156.5OZB.U17.15650C0.031250-0.1250004462OZB.U17.15650P0.031250-0.5312505297
2017-08-25157    OZB.U17.15700P0.468750-0.4843751039
2017-08-25157.5    OZB.U17.15750P0.968750-0.45312567
2017-08-25158    OZB.U17.15800P1.468750-0.437500701
2017-08-25158.5    OZB.U17.15850P1.968750-0.43750074
2017-08-25159    OZB.U17.15900P2.468750-0.437500289
2017-08-25159.5    OZB.U17.15950P2.968750-0.4375001
2017-08-25160    OZB.U17.16000P3.468750-0.437500209
2017-08-25160.5    OZB.U17.16050P3.968750-0.43750010
2017-08-25161    OZB.U17.16100P4.468750-0.437500 
2017-08-25161.5    OZB.U17.16150P4.968750-0.437500 
2017-08-25162    OZB.U17.16200P5.468750-0.437500 
2017-08-25162.5    OZB.U17.16250P5.968750-0.437500 
2017-08-25163    OZB.U17.16300P6.468750-0.43750028
2017-08-25163.5    OZB.U17.16350P6.968750-0.437500 
2017-08-25164    OZB.U17.16400P7.468750-0.437500 
2017-08-25164.5    OZB.U17.16450P7.968750-0.437500 
2017-08-25165    OZB.U17.16500P8.468750-0.437500172
2017-08-25165.5    OZB.U17.16550P8.968750-0.437500 
2017-08-25166    OZB.U17.16600P9.468750-0.43750021
2017-08-25166.5    OZB.U17.16650P9.968750-0.437500 
2017-08-25167    OZB.U17.16700P10.468750-0.4375003
2017-08-25167.5    OZB.U17.16750P10.968750-0.437500 
2017-08-25168    OZB.U17.16800P11.468750-0.43750020
2017-08-25168.5    OZB.U17.16850P11.968750-0.437500 
2017-08-25169    OZB.U17.16900P12.468750-0.437500 
2017-08-25169.5    OZB.U17.16950P12.968750-0.437500 
2017-08-25170    OZB.U17.17000P13.468750-0.437500100
2017-08-25170.5    OZB.U17.17050P13.968750-0.437500 
2017-08-25171    OZB.U17.17100P14.468750-0.437500 
2017-08-25171.5    OZB.U17.17150P14.968750-0.437500 
2017-08-25172    OZB.U17.17200P15.468750-0.437500 
2017-08-25172.5    OZB.U17.17250P15.968750-0.437500 
2017-08-25173    OZB.U17.17300P16.468750-0.437500 
2017-08-25173.5    OZB.U17.17350P16.968750-0.437500 
2017-08-25174    OZB.U17.17400P17.468750-0.437500 
2017-08-25174.5    OZB.U17.17450P17.968750-0.437500 
2017-08-25175    OZB.U17.17500P18.468750-0.437500101
2017-08-25175.5    OZB.U17.17550P18.968750-0.437500 
2017-08-25176    OZB.U17.17600P19.468750-0.437500 
2017-08-25176.5    OZB.U17.17650P19.968750-0.437500 
2017-08-25177    OZB.U17.17700P20.468750-0.437500 
2017-08-25177.5    OZB.U17.17750P20.968750-0.437500 
2017-08-25178    OZB.U17.17800P21.468750-0.437500 
2017-08-25178.5    OZB.U17.17850P21.968750-0.437500 
2017-08-25179    OZB.U17.17900P22.468750-0.437500 
2017-08-25179.5    OZB.U17.17950P22.968750-0.437500 
2017-08-25180    OZB.U17.18000P23.468750-0.437500 
2017-08-25180.5    OZB.U17.18050P23.968750-0.437500 
2017-08-25181    OZB.U17.18100P24.468750-0.437500 
2017-08-25181.5    OZB.U17.18150P24.968750-0.437500 
2017-08-25182    OZB.U17.18200P25.468750-0.437500 
2017-08-25182.5    OZB.U17.18250P25.968750-0.437500 
2017-08-25183    OZB.U17.18300P26.468750-0.437500 
2017-08-25183.5    OZB.U17.18350P26.968750-0.437500 
2017-08-25184    OZB.U17.18400P27.468750-0.437500 
2017-08-25184.5    OZB.U17.18450P27.968750-0.437500 
2017-08-25185    OZB.U17.18500P28.468750-0.437500 
2017-08-25185.5    OZB.U17.18550P28.968750-0.437500 
2017-08-25186    OZB.U17.18600P29.468750-0.437500 
2017-08-25186.5    OZB.U17.18650P29.968750-0.437500 
2017-08-25187    OZB.U17.18700P30.468750-0.437500 
2017-08-25218    OZB.U17.21800P61.468750-0.437500 
2017-08-25220    OZB.U17.22000P63.468750-0.437500 

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