Wednesday May 22, 1:35AM EDT

Options Chain 10 YEAR T-NOTES Jun 2019 (CBOT:ZN.M19)

MarketNameOpenHighLowLastChangePctTime
ZN.M1910 YEAR T-NOTES Jun 2019124.140625124.234375124.093750124.203125+0.062500+0.05%01:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-05-24107    OZN.M19.107000P0.003906-0.011719 
2019-05-24107.5    OZN.M19.107500P0.0039060.000000 
2019-05-24108.5    OZN.M19.108500P0.003906+0.003906 
2019-05-24109    OZN.M19.109000P0.0039060.000000 
2019-05-24109.5    OZN.M19.109500P0.003906+0.003906 
2019-05-24110    OZN.M19.110000P0.0039060.000000 
2019-05-24110.5    OZN.M19.110500P0.0039060.000000 
2019-05-24111    OZN.M19.111000P0.0039060.000000 
2019-05-24111.5    OZN.M19.111500P0.0039060.000000 
2019-05-24112    OZN.M19.112000P0.0039060.000000 
2019-05-24112.5OZN.M19.112500C9.156250-0.203125 OZN.M19.112500P0.0039060.000000 
2019-05-24113OZN.M19.113000C10.515625-0.250000 OZN.M19.113000P0.0039060.000000 
2019-05-24113.5OZN.M19.113500C8.687500-0.031250 OZN.M19.113500P0.0039060.000000 
2019-05-24114OZN.M19.114000C10.406250-0.015625 OZN.M19.114000P0.0039060.0000003
2019-05-24114.5OZN.M19.114500C9.906250-0.015625 OZN.M19.114500P0.0039060.0000005
2019-05-24115OZN.M19.115000C9.328125-0.093750 OZN.M19.115000P0.0039060.000000 
2019-05-24115.5OZN.M19.115500C8.828125-0.093750 OZN.M19.115500P0.0039060.000000 
2019-05-24116OZN.M19.116000C8.125000+0.375000 OZN.M19.116000P0.003906+0.0029067
2019-05-24116.5OZN.M19.116500C7.640625+0.390625 OZN.M19.116500P0.0039060.000000 
2019-05-24117OZN.M19.117000C7.125000+0.375000 OZN.M19.117000P0.003906-0.01171977
2019-05-24117.5OZN.M19.117500C6.578125+0.093750 OZN.M19.117500P0.003906-0.011719 
2019-05-24118OZN.M19.118000C6.531250+0.109375 OZN.M19.118000P0.0156250.00000036
2019-05-24118.5OZN.M19.118500C5.921875-0.250000 OZN.M19.118500P0.003906-0.0117191
2019-05-24119OZN.M19.119000C5.218750+0.234375 OZN.M19.119000P0.0156250.0000001
2019-05-24119.5OZN.M19.119500C4.921875+0.437500 OZN.M19.119500P0.0156250.000000 
2019-05-24120OZN.M19.120000C4.218750-0.062500 OZN.M19.120000P0.0039060.000000 
2019-05-24120.5OZN.M19.120500C3.687500-0.093750 OZN.M19.120500P0.003906-0.011719 
2019-05-24121OZN.M19.121000C3.140625-0.140625 OZN.M19.121000P0.0156250.000000 
2019-05-24121.5OZN.M19.121500C2.609375-0.171875130OZN.M19.121500P0.003906-0.0117192
2019-05-24122OZN.M19.122000C2.140625-0.140625 OZN.M19.122000P0.003906-0.0117192
2019-05-24122.5OZN.M19.122500C1.640625-0.140625130OZN.M19.122500P0.003906-0.027344 
2019-05-24123OZN.M19.123000C1.218750-0.062500 OZN.M19.123000P0.003906-0.011719 
2019-05-24123.5OZN.M19.123500C0.656250-0.14062530OZN.M19.123500P0.0156250.000000 
2019-05-24124OZN.M19.124000C0.218750-0.1562506OZN.M19.124000P0.093750-0.015625 
2019-05-24124.5OZN.M19.124500C0.062500+0.015625 OZN.M19.124500P0.421875+0.078125 
2019-05-24125OZN.M19.125000C0.0156250.000000 OZN.M19.125000P0.828125+0.078125 
2019-05-24125.5OZN.M19.125500C0.0156250.000000 OZN.M19.125500P1.203125-0.031250 
2019-05-24126OZN.M19.126000C0.003906-0.011719 OZN.M19.126000P1.437500-0.078125 
2019-05-24126.5OZN.M19.126500C0.003906-0.011719 OZN.M19.126500P2.375000+0.156250 
2019-05-24127OZN.M19.127000C0.003906-0.011719 OZN.M19.127000P2.890625+0.171875 
2019-05-24127.5OZN.M19.127500C0.003906-0.011719 OZN.M19.127500P3.359375+0.140625 
2019-05-24128OZN.M19.128000C0.0156250.000000 OZN.M19.128000P3.859375+0.140625 
2019-05-24128.5OZN.M19.128500C0.0156250.000000 OZN.M19.128500P4.375000+0.156250 
2019-05-24129OZN.M19.129000C0.0156250.000000 OZN.M19.129000P4.812500+0.093750 
2019-05-24129.5OZN.M19.129500C0.003906-0.011719 OZN.M19.129500P5.375000+0.156250 
2019-05-24130OZN.M19.130000C0.003906-0.011719 OZN.M19.130000P5.812500+0.093750 
2019-05-24130.5OZN.M19.130500C0.0039060.000000 OZN.M19.130500P6.359375+0.140625 
2019-05-24131OZN.M19.131000C0.0156250.000000 OZN.M19.131000P6.328125-0.250000 
2019-05-24131.5OZN.M19.131500C0.0156250.000000 OZN.M19.131500P7.015625-0.062500 
2019-05-24132OZN.M19.132000C0.0156250.00000010OZN.M19.132000P7.468750-0.546875 
2019-05-24132.5OZN.M19.132500C0.0156250.000000 OZN.M19.132500P8.015625-0.062500 
2019-05-24133OZN.M19.133000C0.0312500.000000 OZN.M19.133000P8.937500-0.078125 
2019-05-24133.5OZN.M19.133500C0.0156250.000000 OZN.M19.133500P8.765625-0.312500 
2019-05-24134OZN.M19.134000C0.0312500.000000 OZN.M19.134000P10.078125+0.062500 
2019-05-24134.5OZN.M19.134500C0.003906-0.011719 OZN.M19.134500P9.984375+0.078125 
2019-05-24135OZN.M19.135000C0.0039060.000000 OZN.M19.135000P10.875000+0.156250 
2019-05-24135.5OZN.M19.135500C0.0039060.000000     
2019-05-24136OZN.M19.136000C0.015625-0.015625     
2019-05-24136.5OZN.M19.136500C0.003906-0.011719     
2019-05-24137OZN.M19.137000C0.003906-0.011719     
2019-05-24137.5OZN.M19.137500C0.0039060.000000     
2019-05-24138OZN.M19.138000C0.003906-0.01171910    
2019-05-24138.5OZN.M19.138500C0.003906-0.011719     
2019-05-24139OZN.M19.139000C0.003906-0.011719     
2019-05-24139.5OZN.M19.139500C0.0039060.000000     
2019-05-24140OZN.M19.140000C0.003906+0.002906     
2019-05-24140.5OZN.M19.140500C0.003906+0.002906     
2019-05-24141OZN.M19.141000C0.003906+0.003906     
2019-05-24141.5OZN.M19.141500C0.0039060.000000     
2019-05-24142OZN.M19.142000C0.0039060.000000     
2019-05-24143OZN.M19.143000C0.003906+0.003906     
2019-05-24143.5OZN.M19.143500C0.0039060.000000     
2019-05-24144OZN.M19.144000C0.003906-0.011719     
2019-05-24144.5OZN.M19.144500C0.003906-0.011719