Sunday May 26, 7:00AM EDT

Options Chain 10 YEAR T-NOTES Mar 2019 (CBOT:ZN.H19)

MarketNameOpenHighLowLastChangePctTime
ZN.H1910 YEAR T-NOTES Mar 2019122.562500122.718750122.546875122.703125+0.203125+0.17%11:03add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-22107OZN.H19.107000C15.046875-0.203125278    
2019-02-22108.5OZN.H19.10850C10.953125+0.1406251    
2019-02-22109OZN.H19.10900C10.453125+0.1406255    
2019-02-22109.5OZN.H19.10950C9.953125+0.1406252OZN.H19.109500P0.001000+0.003906103
2019-02-22110OZN.H19.110000C12.046875+0.1250009OZN.H19.110000P0.001000+0.0039064617
2019-02-22110.5OZN.H19.11050C8.953125+0.14062514OZN.H19.11050P0.0156250.0000001231
2019-02-22111OZN.H19.111000C11.046875+0.2656254OZN.H19.11100P0.0156250.000000967
2019-02-22111.5OZN.H19.111500C10.546875+9.3593752OZN.H19.11150P0.0156250.000000348
2019-02-22112OZN.H19.112000C10.046875-0.53125042OZN.H19.11200P0.0156250.0000001996
2019-02-22112.5OZN.H19.11250C6.953125+0.12500073OZN.H19.112500P0.0039060.00000039252
2019-02-22113OZN.H19.113000C9.046875-0.093750234OZN.H19.113000P0.0039060.00000042027
2019-02-22113.25OZN.H19.113250C8.796875+8.218750     
2019-02-22113.5OZN.H19.113500C8.546875-0.109375182OZN.H19.11350P0.0312500.0000002642
2019-02-22113.75OZN.H19.113750C8.296875+7.781250     
2019-02-22114OZN.H19.114000C8.046875+0.1562504379OZN.H19.114000P0.0156250.00000019327
2019-02-22114.25OZN.H19.114250C7.796875-0.140625     
2019-02-22114.5OZN.H19.11450C4.984375+0.14062520OZN.H19.11450P0.0468750.0000001117
2019-02-22114.75OZN.H19.114750C7.296875+0.187500     
2019-02-22115OZN.H19.11500C4.484375+0.1250001110OZN.H19.115000P0.003906-0.01171932649
2019-02-22115.25OZN.H19.115250C6.796875+0.187500     
2019-02-22115.5OZN.H19.115500C6.546875-0.140625278OZN.H19.115500P0.0156250.00000019819
2019-02-22115.75OZN.H19.115750C6.296875+0.015625     
2019-02-22116OZN.H19.116000C6.125000+0.218750209OZN.H19.11600P0.078125-0.01562521445
2019-02-22116.25OZN.H19.116250C5.796875+0.031250     
2019-02-22116.5OZN.H19.11650C3.046875+0.12500060OZN.H19.116500P0.003906-0.01171910490
2019-02-22116.75OZN.H19.116750C5.296875-0.015625 OZN.H19.116750P0.003906+0.003906 
2019-02-22117OZN.H19.11700C2.593750+0.1250001176OZN.H19.117000P0.003906+0.00390617289
2019-02-22117.25OZN.H19.117250C4.796875-0.046875     
2019-02-22117.5OZN.H19.117500C4.656250-0.0625003724OZN.H19.11750P0.218750-0.03125016055
2019-02-22117.75OZN.H19.117750C4.296875+0.453125     
2019-02-22118OZN.H19.11800C1.843750+0.18750022155OZN.H19.118000P0.0156250.00000040010
2019-02-22118.25OZN.H19.118250C3.625000-0.281250     
2019-02-22118.5OZN.H19.118500C3.531250+0.1250008788OZN.H19.118500P0.0156250.00000018113
2019-02-22118.75OZN.H19.118750C3.546875+0.250000 OZN.H19.118750P0.015625+0.015625 
2019-02-22119OZN.H19.119000C3.187500-0.03125012728OZN.H19.119000P0.0039060.00000046682
2019-02-22119.25OZN.H19.119250C3.000000+0.203125 OZN.H19.119250P0.003906-0.011719 
2019-02-22119.5OZN.H19.119500C2.593750+0.18750021171OZN.H19.119500P0.003906-0.01171929603
2019-02-22119.75OZN.H19.119750C2.140625-0.265625 OZN.H19.119750P0.015625-0.015625 
2019-02-22120OZN.H19.120000C2.125000+0.21875017542OZN.H19.120000P0.0039060.00000046335
2019-02-22120.25OZN.H19.120250C1.593750-0.312500 OZN.H19.120250P0.0039060.000000 
2019-02-22120.5OZN.H19.12050C0.437500+0.03125017399OZN.H19.120500P0.0039060.00000034191
2019-02-22120.75OZN.H19.120750C1.140625-0.015625 OZN.H19.120750P0.003906-0.011719 
2019-02-22121OZN.H19.121000C1.171875+0.26562533161OZN.H19.12100P1.875000-0.1093751305
2019-02-22121.25OZN.H19.121250C0.812500+0.156250 OZN.H19.121250P0.0039060.000000 
2019-02-22121.5OZN.H19.12150C0.234375+0.01562514046OZN.H19.121500P0.0039060.00000025054
2019-02-22121.75OZN.H19.121750C0.468750+0.281250 OZN.H19.121750P0.003906-0.027344 
2019-02-22122OZN.H19.12200C0.171875+0.01562523547OZN.H19.12200P2.640625-0.187500106
2019-02-22122.25OZN.H19.122250C0.003906-0.011719 OZN.H19.122250P0.093750-0.265625 
2019-02-22122.5OZN.H19.122500C0.0039060.00000028949OZN.H19.122500P0.265625-0.32812511944
2019-02-22122.75OZN.H19.122750C0.003906-0.011719 OZN.H19.122750P0.593750-0.250000 
2019-02-22123OZN.H19.12300C0.0937500.00000012535OZN.H19.12300P3.625000-0.1406251194
2019-02-22123.25OZN.H19.123250C0.0039060.000000 OZN.H19.123250P0.968750-0.375000 
2019-02-22123.5OZN.H19.123500C0.0039060.00000023944OZN.H19.123500P1.312500-0.2812501424
2019-02-22123.75OZN.H19.123750C0.003906-0.011719 OZN.H19.123750P1.687500-0.156250 
2019-02-22124OZN.H19.12400C0.062500+0.01562520258OZN.H19.12400P4.437500-0.2812504261
2019-02-22124.25OZN.H19.124250C0.0039060.000000 OZN.H19.124250P2.390625+0.296875 
2019-02-22124.5OZN.H19.124500C0.0039060.00000013422OZN.H19.124500P2.656250+0.312500272
2019-02-22124.75OZN.H19.124750C0.0039060.000000 OZN.H19.124750P2.875000+0.281250 
2019-02-22125OZN.H19.125000C0.003906-0.01171933677OZN.H19.125000P3.125000+0.281250242
2019-02-22125.25OZN.H19.125250C0.003906-0.011719 OZN.H19.125250P2.984375-0.046875 
2019-02-22125.5OZN.H19.12550C0.0312500.0000002024OZN.H19.125500P3.515625+0.171875524
2019-02-22125.75OZN.H19.125750C0.0156250.000000 OZN.H19.125750P3.578125+0.046875 
2019-02-22126OZN.H19.12600C0.0312500.00000030554OZN.H19.126000P4.140625+0.2968751038
2019-02-22126.25OZN.H19.126250C0.0156250.000000 OZN.H19.126250P4.390625+0.296875 
2019-02-22126.5OZN.H19.12650C0.0156250.0000003209OZN.H19.12650P7.046875-0.140625168
2019-02-22126.75OZN.H19.126750C0.0156250.000000 OZN.H19.126750P4.609375-0.234375 
2019-02-22127OZN.H19.127000C0.003906-0.01171944965OZN.H19.127000P4.859375-0.234375642
2019-02-22127.25    OZN.H19.127250P5.203125+0.171875 
2019-02-22127.5OZN.H19.127500C0.0156250.0000009480OZN.H19.12750P8.046875-0.14062511
2019-02-22127.75    OZN.H19.127750P5.671875-0.031250 
2019-02-22128OZN.H19.12800C0.0156250.0000001472OZN.H19.12800P8.546875-0.1406257
2019-02-22128.25OZN.H19.128250C0.003906+0.003906 OZN.H19.128250P6.203125+0.156250 
2019-02-22128.5OZN.H19.128500C0.003906+0.0039067237OZN.H19.128500P6.453125-0.156250328
2019-02-22128.75OZN.H19.128750C0.0039060.000000 OZN.H19.128750P6.703125+0.125000 
2019-02-22129OZN.H19.129000C0.0039060.0000006760OZN.H19.129000P6.703125-0.250000542
2019-02-22129.25OZN.H19.129250C0.0039060.000000 OZN.H19.129250P7.250000+0.171875 
2019-02-22129.5OZN.H19.129500C0.0010000.0000005071OZN.H19.129500P7.453125+0.140625110
2019-02-22129.75    OZN.H19.129750P7.703125-0.531250 
2019-02-22130OZN.H19.130000C0.0156250.00000012122OZN.H19.130000P7.953125+0.062500482
2019-02-22130.25OZN.H19.130250C0.003906+0.003906 OZN.H19.130250P8.203125-0.156250 
2019-02-22130.5OZN.H19.130500C0.0039060.00000017709OZN.H19.130500P8.453125-0.09375024
2019-02-22130.75    OZN.H19.130750P8.703125+0.078125 
2019-02-22131OZN.H19.131000C0.0010000.00000031958OZN.H19.131000P8.953125+0.07812520
2019-02-22131.25    OZN.H19.131250P9.203125+0.093750 
2019-02-22131.5OZN.H19.131500C0.001000+0.00290615087OZN.H19.131500P9.453125+0.12500014
2019-02-22131.75    OZN.H19.131750P9.703125+0.140625 
2019-02-22132OZN.H19.132000C0.003906-0.01171913271OZN.H19.132000P9.953125-0.1406254
2019-02-22132.5OZN.H19.132500C0.0010000.00000010115OZN.H19.132500P10.453125+0.0625001
2019-02-22133OZN.H19.133000C0.001000+0.00290625935OZN.H19.133000P10.953125-1.0000005
2019-02-22133.5OZN.H19.133500C0.001000-0.0117195914OZN.H19.133500P11.453125-0.0937502
2019-02-22134OZN.H19.134000C0.0010000.0000003051OZN.H19.134000P11.953125-0.2343752
2019-02-22134.5OZN.H19.134500C0.0039060.0000001177OZN.H19.134500P12.453125+0.4531252
2019-02-22135OZN.H19.135000C0.003906-0.0117196493OZN.H19.135000P12.953125+0.1875002
2019-02-22135.5OZN.H19.135500C0.003906-0.011719904OZN.H19.135500P13.453125+0.3906251
2019-02-22136OZN.H19.136000C0.003906+0.0039061615OZN.H19.136000P13.953125+0.3906251
2019-02-22136.5OZN.H19.136500C0.001000+0.002906948