Options Chain ULTRA 10 YEAR T-NOTES Mar 2022 (CBOT:TN.H22)

MarketNameOpenHighLowLastChangePctTime
TN.H22ULTRA 10 YEAR T-NOTES Mar 2022146.515625147.156250146.171875146.203125-0.296875-0.20%08:35add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-02-18120.50000000OTN.H22.120500C25.9375      
2022-02-18121.00000000OTN.H22.121000C25.4375      
2022-02-18121.50000000OTN.H22.121500C24.9375      
2022-02-18122.00000000OTN.H22.122000C24.4375      
2022-02-18122.50000000OTN.H22.122500C23.9375      
2022-02-18123.00000000OTN.H22.123000C23.4375      
2022-02-18123.50000000OTN.H22.123500C22.9375      
2022-02-18124.00000000OTN.H22.124000C22.4375      
2022-02-18124.50000000OTN.H22.124500C21.9375      
2022-02-18125.00000000OTN.H22.125000C21.4375      
2022-02-18125.50000000OTN.H22.125500C20.9375      
2022-02-18126.00000000OTN.H22.126000C20.4375      
2022-02-18126.50000000OTN.H22.126500C19.9375      
2022-02-18127.00000000OTN.H22.127000C19.4375      
2022-02-18127.50000000OTN.H22.127500C18.9375      
2022-02-18128.00000000OTN.H22.128000C18.4375      
2022-02-18128.50000000OTN.H22.128500C17.9375  OTN.H22.128500P0.015625  
2022-02-18129.00000000OTN.H22.129000C17.453125  OTN.H22.129000P0.015625  
2022-02-18129.50000000OTN.H22.129500C16.953125  OTN.H22.129500P0.015625  
2022-02-18130.00000000OTN.H22.130000C16.453125  OTN.H22.130000P0.015625  
2022-02-18130.50000000OTN.H22.130500C15.953125  OTN.H22.130500P0.015625  
2022-02-18131.00000000OTN.H22.131000C15.453125  OTN.H22.131000P0.015625  
2022-02-18131.50000000OTN.H22.131500C14.968750  OTN.H22.131500P0.031250  
2022-02-18132.00000000OTN.H22.132000C14.468750  OTN.H22.132000P0.031250  
2022-02-18132.50000000OTN.H22.132500C13.968750  OTN.H22.132500P0.031250  
2022-02-18133.00000000OTN.H22.133000C13.484375  OTN.H22.133000P0.046875  
2022-02-18133.50000000OTN.H22.133500C12.984375  OTN.H22.133500P0.046875  
2022-02-18134.00000000OTN.H22.134000C12.500000  OTN.H22.134000P0.062500  
2022-02-18134.50000000OTN.H22.134500C12.015625  OTN.H22.134500P0.078125  
2022-02-18135.00000000OTN.H22.135000C11.531250  OTN.H22.135000P0.093750  
2022-02-18135.50000000OTN.H22.135500C11.046875  OTN.H22.135500P0.109375  
2022-02-18136.00000000OTN.H22.136000C10.562500  OTN.H22.136000P0.125000  
2022-02-18136.50000000OTN.H22.136500C10.078125  OTN.H22.136500P0.140625  
2022-02-18137.00000000OTN.H22.137000C9.609375  OTN.H22.137000P0.171875  
2022-02-18137.50000000OTN.H22.137500C9.140625  OTN.H22.137500P0.203125  
2022-02-18138.00000000OTN.H22.138000C8.671875  OTN.H22.138000P0.234375  
2022-02-18138.50000000OTN.H22.138500C8.218750  OTN.H22.138500P0.281250  
2022-02-18139.00000000OTN.H22.139000C7.750000  OTN.H22.139000P0.328125  
2022-02-18139.50000000OTN.H22.139500C7.312500  OTN.H22.139500P0.375000  
2022-02-18140.00000000OTN.H22.140000C6.875000  OTN.H22.140000P0.437500  
2022-02-18140.50000000OTN.H22.140500C6.437500  OTN.H22.140500P0.500000  
2022-02-18141.00000000OTN.H22.141000C6.015625  OTN.H22.141000P0.578125  
2022-02-18141.50000000OTN.H22.141500C5.593750  OTN.H22.141500P0.656250  
2022-02-18142.00000000OTN.H22.142000C5.187500  OTN.H22.142000P0.750000  
2022-02-18142.50000000OTN.H22.142500C4.796875  OTN.H22.142500P0.859375  
2022-02-18143.00000000OTN.H22.143000C4.421875  OTN.H22.143000P0.984375  
2022-02-18143.50000000OTN.H22.143500C4.046875  OTN.H22.143500P1.109375  
2022-02-18144.00000000OTN.H22.144000C3.703125  OTN.H22.144000P1.265625  
2022-02-18144.50000000OTN.H22.144500C3.359375  OTN.H22.144500P1.421875  
2022-02-18145.00000000OTN.H22.145000C3.031250  OTN.H22.145000P1.593750  
2022-02-18145.50000000OTN.H22.145500C2.734375  OTN.H22.145500P1.796875  
2022-02-18146.00000000OTN.H22.146000C2.437500  OTN.H22.146000P2.000000  
2022-02-18146.50000000OTN.H22.146500C2.171875  OTN.H22.146500P2.234375  
2022-02-18147.00000000OTN.H22.147000C1.921875  OTN.H22.147000P2.484375  
2022-02-18147.50000000OTN.H22.147500C1.687500  OTN.H22.147500P2.750000  
2022-02-18148.00000000OTN.H22.148000C1.468750  OTN.H22.148000P3.031250  
2022-02-18148.50000000OTN.H22.148500C1.281250  OTN.H22.148500P3.343750  
2022-02-18149.00000000OTN.H22.149000C1.109375  OTN.H22.149000P3.671875  
2022-02-18149.50000000OTN.H22.149500C0.953125  OTN.H22.149500P4.015625  
2022-02-18150.00000000OTN.H22.150000C0.828125  OTN.H22.150000P4.390625  
2022-02-18150.50000000OTN.H22.150500C0.703125  OTN.H22.150500P4.765625  
2022-02-18151.00000000OTN.H22.151000C0.609375  OTN.H22.151000P5.171875  
2022-02-18151.50000000OTN.H22.151500C0.515625  OTN.H22.151500P5.578125  
2022-02-18152.00000000OTN.H22.152000C0.437500  OTN.H22.152000P6.000000  
2022-02-18152.50000000OTN.H22.152500C0.375000  OTN.H22.152500P6.437500  
2022-02-18153.00000000OTN.H22.153000C0.312500  OTN.H22.153000P6.875000  
2022-02-18153.50000000OTN.H22.153500C0.265625  OTN.H22.153500P7.328125  
2022-02-18154.00000000OTN.H22.154000C0.218750  OTN.H22.154000P7.781250  
2022-02-18154.50000000OTN.H22.154500C0.187500  OTN.H22.154500P8.250000  
2022-02-18155.00000000OTN.H22.155000C0.156250  OTN.H22.155000P8.718750  
2022-02-18155.50000000OTN.H22.155500C0.125000  OTN.H22.155500P9.187500  
2022-02-18156.00000000OTN.H22.156000C0.109375  OTN.H22.156000P9.656250  
2022-02-18156.50000000OTN.H22.156500C0.078125  OTN.H22.156500P10.140625  
2022-02-18157.00000000OTN.H22.157000C0.062500  OTN.H22.157000P10.625000  
2022-02-18157.50000000OTN.H22.157500C0.062500  OTN.H22.157500P11.109375  
2022-02-18158.00000000OTN.H22.158000C0.046875  OTN.H22.158000P11.609375  
2022-02-18158.50000000OTN.H22.158500C0.031250  OTN.H22.158500P12.093750  
2022-02-18159.00000000OTN.H22.159000C0.031250  OTN.H22.159000P12.593750  
2022-02-18159.50000000OTN.H22.159500C0.015625  OTN.H22.159500P13.078125  
2022-02-18160.00000000OTN.H22.160000C0.015625  OTN.H22.160000P13.578125  
2022-02-18160.50000000OTN.H22.160500C0.015625  OTN.H22.160500P14.078125  
2022-02-18161.00000000OTN.H22.161000C0.015625  OTN.H22.161000P14.578125  
2022-02-18161.50000000OTN.H22.161500C0.015625  OTN.H22.161500P15.078125  
2022-02-18162.00000000    OTN.H22.162000P15.562500  
2022-02-18162.50000000    OTN.H22.162500P16.062500  
2022-02-18163.00000000    OTN.H22.163000P16.562500  
2022-02-18163.50000000    OTN.H22.163500P17.062500  
2022-02-18164.00000000    OTN.H22.164000P17.562500  
2022-02-18164.50000000    OTN.H22.164500P18.062500  
2022-02-18165.00000000    OTN.H22.165000P18.562500  
2022-02-18165.50000000    OTN.H22.165500P19.062500  
2022-02-18166.00000000    OTN.H22.166000P19.562500  
2022-02-18166.50000000    OTN.H22.166500P20.062500  
2022-02-18167.00000000    OTN.H22.167000P20.562500  
2022-02-18167.50000000    OTN.H22.167500P21.062500  
2022-02-18168.00000000    OTN.H22.168000P21.562500  
2022-02-18168.50000000    OTN.H22.168500P22.062500  
2022-02-18169.00000000    OTN.H22.169000P22.562500  
2022-02-18169.50000000    OTN.H22.169500P23.062500  
2022-02-18170.00000000    OTN.H22.170000P23.562500  
2022-02-18170.50000000    OTN.H22.170500P24.062500  
2022-02-18171.00000000    OTN.H22.171000P24.562500  
2022-02-18171.50000000    OTN.H22.171500P25.062500  
2022-02-18172.00000000    OTN.H22.172000P25.562500  
2022-02-18172.50000000    OTN.H22.172500P26.062500  
2022-02-18173.00000000    OTN.H22.173000P26.562500  
2022-02-18173.50000000    OTN.H22.173500P27.062500  
2022-02-18174.00000000    OTN.H22.174000P27.562500  
2022-02-18174.50000000    OTN.H22.174500P28.062500  
2022-02-18175.00000000    OTN.H22.175000P28.562500