Options Chain 10 YEAR T-NOTES Jun 2020 (CBOT:ZN.M20)

MarketNameOpenHighLowLastChangePctTime
ZN.M2010 YEAR T-NOTES Jun 2020138.984375139.109375138.687500138.796875-0.156250-0.11%08:38add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-05-2250.00000000OZN.M20.50000C88.6875 1    
2020-05-2255.00000000OZN.M20.55000C83.6875      
2020-05-2260.00000000OZN.M20.60000C78.6875      
2020-05-2265.00000000OZN.M20.65000C73.6875      
2020-05-2270.00000000OZN.M20.70000C68.6875      
2020-05-2275.00000000OZN.M20.75000C63.6875      
2020-05-2280.00000000OZN.M20.80000C58.6875      
2020-05-2285.00000000OZN.M20.85000C53.6875      
2020-05-2290.00000000OZN.M20.90000C48.6875      
2020-05-2295.00000000OZN.M20.95000C43.6875      
2020-05-22100.00000000OZN.M20.100000C38.703125  OZN.M20.100000P0.015625-0.031250696
2020-05-22100.50000000OZN.M20.100500C38.203125  OZN.M20.100500P0.015625 1
2020-05-22101.00000000OZN.M20.101000C37.703125  OZN.M20.101000P0.015625  
2020-05-22101.50000000OZN.M20.101500C37.203125  OZN.M20.101500P0.015625+0.03125093
2020-05-22102.00000000OZN.M20.102000C36.703125  OZN.M20.102000P0.015625+0.01562550
2020-05-22102.50000000OZN.M20.102500C36.203125  OZN.M20.102500P0.015625  
2020-05-22103.00000000OZN.M20.103000C35.718750-0.1406251263OZN.M20.103000P0.0156250.0000001734
2020-05-22103.50000000OZN.M20.103500C35.203125  OZN.M20.103500P0.0156250.000000254
2020-05-22104.00000000OZN.M20.104000C34.671875-0.468750292OZN.M20.104000P0.015625 393
2020-05-22104.50000000OZN.M20.104500C34.203125  OZN.M20.104500P0.0156250.000000172
2020-05-22105.00000000OZN.M20.105000C33.703125  OZN.M20.105000P0.015625  
2020-05-22105.50000000OZN.M20.105500C33.203125  OZN.M20.105500P0.0156250.000000150
2020-05-22106.00000000OZN.M20.106000C32.703125  OZN.M20.106000P0.015625  
2020-05-22106.50000000OZN.M20.106500C32.203125  OZN.M20.106500P0.015625-5253073.921875262
2020-05-22107.00000000OZN.M20.107000C31.703125  OZN.M20.107000P0.015625-0.015625420
2020-05-22107.50000000OZN.M20.107500C31.203125  OZN.M20.107500P0.0156250.000000244
2020-05-22108.00000000OZN.M20.108000C30.703125  OZN.M20.108000P0.015625+0.09375020
2020-05-22108.50000000OZN.M20.108500C30.218750  OZN.M20.108500P0.031250+0.078125521
2020-05-22109.00000000OZN.M20.109000C29.718750  OZN.M20.109000P0.031250  
2020-05-22109.50000000OZN.M20.109500C29.218750  OZN.M20.109500P0.031250 25
2020-05-22110.00000000OZN.M20.110000C28.718750  OZN.M20.110000P0.031250+0.06250081
2020-05-22110.50000000OZN.M20.110500C28.218750  OZN.M20.110500P0.031250+0.06250018
2020-05-22111.00000000OZN.M20.111000C27.718750  OZN.M20.111000P0.0312500.000000123
2020-05-22111.50000000OZN.M20.111500C27.218750+0.92187525OZN.M20.111500P0.031250+0.015625807
2020-05-22112.00000000OZN.M20.112000C26.718750  OZN.M20.112000P0.031250+0.14062597
2020-05-22112.50000000OZN.M20.112500C26.218750  OZN.M20.112500P0.0312500.000000510
2020-05-22113.00000000OZN.M20.113000C25.718750  OZN.M20.113000P0.031250+0.0156251462
2020-05-22113.50000000OZN.M20.113500C25.218750  OZN.M20.113500P0.031250-5253073.92187512
2020-05-22114.00000000OZN.M20.114000C24.718750  OZN.M20.114000P0.031250-0.01562582
2020-05-22114.50000000OZN.M20.114500C24.515625+0.359375 OZN.M20.114500P0.031250+0.187500255
2020-05-22115.00000000OZN.M20.115000C23.718750+1.57812525OZN.M20.115000P0.031250-0.015625925
2020-05-22115.50000000OZN.M20.115500C23.218750  OZN.M20.115500P0.031250-0.015625603
2020-05-22116.00000000OZN.M20.116000C22.718750  OZN.M20.116000P0.015625-5253073.921875257
2020-05-22116.50000000OZN.M20.116500C22.218750  OZN.M20.116500P0.0312500.0000001207
2020-05-22117.00000000OZN.M20.117000C21.718750 63OZN.M20.117000P0.031250-0.0156253344
2020-05-22117.50000000OZN.M20.117500C20.515625-0.078125 OZN.M20.117500P0.031250-0.0156251246
2020-05-22118.00000000OZN.M20.118000C21.078125+0.062500442OZN.M20.118000P0.046875-0.0156252703
2020-05-22118.50000000OZN.M20.118500C20.234375  OZN.M20.118500P0.0156250.00000063
2020-05-22119.00000000OZN.M20.119000C19.734375+1.4375002OZN.M20.119000P0.015625-0.0156253750
2020-05-22119.50000000OZN.M20.119500C19.234375  OZN.M20.119500P0.0156250.00000050094
2020-05-22120.00000000OZN.M20.120000C18.734375  OZN.M20.120000P0.0156250.00000012978
2020-05-22120.50000000OZN.M20.120500C17.578125-0.203125 OZN.M20.120500P0.015625-5253073.9218757331
2020-05-22121.00000000OZN.M20.121000C17.078125-0.203125 OZN.M20.121000P0.015625-0.015625373
2020-05-22121.50000000OZN.M20.121500C17.234375  OZN.M20.121500P0.015625-5253073.9218751335
2020-05-22122.00000000OZN.M20.122000C16.734375+0.8437505OZN.M20.122000P0.015625-5253073.92187514116
2020-05-22122.50000000OZN.M20.122500C16.234375  OZN.M20.122500P0.0156250.0000002680
2020-05-22123.00000000OZN.M20.123000C16.593750+0.46875027OZN.M20.123000P0.0156250.00000020363
2020-05-22123.50000000OZN.M20.123500C15.250000-0.3906253OZN.M20.123500P0.0156250.000000721
2020-05-22124.00000000OZN.M20.124000C15.437500+0.312500937OZN.M20.124000P0.0156250.0000009282
2020-05-22124.50000000OZN.M20.124500C14.250000-0.15625027OZN.M20.124500P0.0156250.0000004361
2020-05-22125.00000000OZN.M20.125000C14.359375+0.125000480OZN.M20.125000P0.0156250.00000018519
2020-05-22125.50000000OZN.M20.125500C13.859375+0.12500027OZN.M20.125500P0.0156250.00000011218
2020-05-22126.00000000OZN.M20.126000C12.750000-1.046875643OZN.M20.126000P0.0156250.00000014580
2020-05-22126.50000000OZN.M20.126500C12.687500+0.937500543OZN.M20.126500P0.031250-0.0156255625
2020-05-22127.00000000OZN.M20.127000C12.312500+0.062500434OZN.M20.127000P0.0156250.00000017816
2020-05-22127.50000000OZN.M20.127500C11.281250-0.343750282OZN.M20.127500P0.0156250.00000016183
2020-05-22128.00000000OZN.M20.128000C10.812500-0.312500298OZN.M20.128000P0.0156250.00000060187
2020-05-22128.50000000OZN.M20.128500C10.828125+0.265625333OZN.M20.128500P0.0156250.00000049232
2020-05-22129.00000000OZN.M20.129000C10.078125+0.1250004798OZN.M20.129000P0.0156250.00000066173
2020-05-22129.50000000OZN.M20.129500C9.484375+0.0312504723OZN.M20.129500P0.0156250.00000024763
2020-05-22130.00000000OZN.M20.130000C8.953125-0.3750001600OZN.M20.130000P0.0156250.00000055395
2020-05-22130.50000000OZN.M20.130500C8.625000+0.46875012089OZN.M20.130500P0.015625-0.01562564729
2020-05-22131.00000000OZN.M20.131000C8.031250-0.29687530533OZN.M20.131000P0.015625-0.01562551388
2020-05-22131.50000000OZN.M20.131500C7.875000-0.04687517621OZN.M20.131500P0.0312500.00000039974
2020-05-22132.00000000OZN.M20.132000C6.640625+0.0468759573OZN.M20.132000P0.015625-0.01562544284
2020-05-22132.50000000OZN.M20.132500C6.281250+0.03125017579OZN.M20.132500P0.015625-0.01562562791
2020-05-22133.00000000OZN.M20.133000C6.062500-0.01562538982OZN.M20.133000P0.0156250.00000044431
2020-05-22133.50000000OZN.M20.133500C5.5781250.00000019112OZN.M20.133500P0.0156250.00000023315
2020-05-22134.00000000OZN.M20.134000C5.031250+0.07812539254OZN.M20.134000P0.0156250.00000068533
2020-05-22134.50000000OZN.M20.134500C4.328125+0.20312524818OZN.M20.134500P0.0156250.00000031099
2020-05-22135.00000000OZN.M20.135000C4.078125+0.04687518100OZN.M20.135000P0.0156250.00000043891
2020-05-22135.50000000OZN.M20.135500C3.546875+0.06250013676OZN.M20.135500P0.0156250.00000018014
2020-05-22136.00000000OZN.M20.136000C2.843750-0.06250029039OZN.M20.136000P0.0156250.00000022282
2020-05-22136.50000000OZN.M20.136500C2.562500-0.01562514661OZN.M20.136500P0.015625-5253073.92187510809
2020-05-22137.00000000OZN.M20.137000C2.187500+0.15625036860OZN.M20.137000P0.0156250.00000019784
2020-05-22137.50000000OZN.M20.137500C1.5781250.00000014183OZN.M20.137500P0.0156250.00000011482
2020-05-22138.00000000OZN.M20.138000C1.156250+0.10937537452OZN.M20.138000P0.015625-0.01562516232
2020-05-22138.50000000OZN.M20.138500C0.687500+0.12500035506OZN.M20.138500P0.015625-0.0312506794
2020-05-22139.00000000OZN.M20.139000C0.203125+0.06250058739OZN.M20.139000P0.015625-0.0937504436
2020-05-22139.50000000OZN.M20.139500C0.015625-0.01562528107OZN.M20.139500P0.312500-0.0781255569
2020-05-22140.00000000OZN.M20.140000C0.0156250.00000040865OZN.M20.140000P0.812500-0.1250003149
2020-05-22140.50000000OZN.M20.140500C0.0156250.00000023996OZN.M20.140500P1.390625-0.046875674
2020-05-22141.00000000OZN.M20.141000C0.0156250.00000057553OZN.M20.141000P1.796875-0.156250283
2020-05-22141.50000000OZN.M20.141500C0.0312500.00000023406OZN.M20.141500P2.171875-0.296875107
2020-05-22142.00000000OZN.M20.142000C0.0156250.00000011848OZN.M20.142000P2.843750-0.062500630
2020-05-22142.50000000OZN.M20.142500C0.0156250.0000005636OZN.M20.142500P3.312500-0.109375231
2020-05-22143.00000000OZN.M20.143000C0.015625-5253073.92187516154OZN.M20.143000P3.953125+0.046875163
2020-05-22143.50000000OZN.M20.143500C0.0156250.00000014892OZN.M20.143500P4.359375-0.062500335
2020-05-22144.00000000OZN.M20.144000C0.015625-0.01562526939OZN.M20.144000P5.046875-0.125000600
2020-05-22144.50000000OZN.M20.144500C0.015625-5253073.92187511158OZN.M20.144500P5.437500-0.25000047
2020-05-22145.00000000OZN.M20.145000C0.0156250.0000005501OZN.M20.145000P5.937500+0.26562538
2020-05-22145.50000000OZN.M20.145500C0.078125+0.0156253455OZN.M20.145500P6.312500-0.1250002
2020-05-22146.00000000OZN.M20.146000C0.062500-0.0156255418OZN.M20.146000P6.671875-0.10937531
2020-05-22146.50000000OZN.M20.146500C0.0156250.0000003506OZN.M20.146500P7.359375-0.28125031
2020-05-22147.00000000OZN.M20.147000C0.0156250.00000010297OZN.M20.147000P7.671875+0.0625003
2020-05-22147.50000000OZN.M20.147500C0.0156250.00000011362OZN.M20.147500P8.187500+0.10937511
2020-05-22148.00000000OZN.M20.148000C0.0156250.0000004590OZN.M20.148000P8.625000-0.15625034
2020-05-22148.50000000OZN.M20.148500C0.0156250.0000001978OZN.M20.148500P9.625000-0.01562537
2020-05-22149.00000000OZN.M20.149000C0.0156250.0000001538OZN.M20.149000P9.718750+0.14062535
2020-05-22149.50000000OZN.M20.149500C0.0312500.0000001089OZN.M20.149500P10.890625-1.68750053
2020-05-22150.00000000OZN.M20.150000C0.0312500.0000003871OZN.M20.150000P10.765625-0.234375207
2020-05-22150.50000000OZN.M20.150500C0.0312500.0000001249OZN.M20.150500P11.890625-1.71875031
2020-05-22151.00000000OZN.M20.151000C0.0312500.0000004605OZN.M20.151000P12.390625-1.32812513
2020-05-22151.50000000OZN.M20.151500C0.0312500.0000002542OZN.M20.151500P12.890625-1.7187503
2020-05-22152.00000000OZN.M20.152000C0.046875+0.0156251660OZN.M20.152000P13.375000-1.5312503
2020-05-22152.50000000OZN.M20.152500C0.0156250.0000002061OZN.M20.152500P13.875000 2
2020-05-22153.00000000OZN.M20.153000C0.0156250.0000001640OZN.M20.153000P13.859375-0.125000103
2020-05-22153.50000000OZN.M20.153500C0.062500+0.171875912OZN.M20.153500P14.875000  
2020-05-22154.00000000OZN.M20.154000C0.0156250.0000001894OZN.M20.154000P15.375000  
2020-05-22154.50000000OZN.M20.154500C0.0312500.000000483OZN.M20.154500P15.875000  
2020-05-22155.00000000OZN.M20.155000C0.062500+0.0156255375OZN.M20.155000P15.812500-0.171875 
2020-05-22155.50000000OZN.M20.155500C0.0468750.000000146OZN.M20.155500P16.312500-0.171875 
2020-05-22156.00000000OZN.M20.156000C0.0312500.0000001268OZN.M20.156000P17.031250-0.312500395
2020-05-22156.50000000OZN.M20.156500C0.0156250.000000985OZN.M20.156500P17.859375  
2020-05-22157.00000000OZN.M20.157000C0.0156250.0000006559OZN.M20.157000P18.359375-1.421875214
2020-05-22157.50000000OZN.M20.157500C0.046875+0.4375002720OZN.M20.157500P18.859375  
2020-05-22158.00000000OZN.M20.158000C0.046875-0.031250655OZN.M20.158000P19.765625-0.171875 
2020-05-22158.50000000OZN.M20.158500C0.046875 506OZN.M20.158500P19.859375  
2020-05-22159.00000000OZN.M20.159000C0.0156250.0000001969OZN.M20.159000P19.843750-0.01562529
2020-05-22159.50000000OZN.M20.159500C0.046875-0.0156252305OZN.M20.159500P20.546875+0.250000 
2020-05-22160.00000000OZN.M20.160000C0.046875+0.0312501152OZN.M20.160000P21.359375-1.06250018
2020-05-22160.50000000OZN.M20.160500C0.046875-0.26562510OZN.M20.160500P21.859375  
2020-05-22161.00000000OZN.M20.161000C0.046875-0.031250159OZN.M20.161000P21.734375-0.06250063
2020-05-22161.50000000OZN.M20.161500C0.046875-0.218750126OZN.M20.161500P22.468750-0.156250 
2020-05-22162.00000000OZN.M20.162000C0.0468750.000000153OZN.M20.162000P22.765625-0.093750 
2020-05-22162.50000000OZN.M20.162500C0.046875-0.0468751104OZN.M20.162500P22.937500-0.468750 
2020-05-22163.00000000OZN.M20.163000C0.0468750.000000978OZN.M20.163000P23.671875-0.234375 
2020-05-22163.50000000OZN.M20.163500C0.0156250.000000452OZN.M20.163500P24.859375  
2020-05-22164.00000000OZN.M20.164000C0.031250+0.046875107OZN.M20.164000P25.343750  
2020-05-22164.50000000OZN.M20.164500C0.031250+0.0156253941OZN.M20.164500P25.843750  
2020-05-22165.00000000OZN.M20.165000C0.0156250.000000907OZN.M20.165000P25.9843750.000000 
2020-05-22170.00000000OZN.M20.170000C0.0156250.0000002517OZN.M20.170000P31.140625+0.375000 
2020-05-22190.00000000OZN.M20.190000C0.0312500.000000970OZN.M20.190000P51.343750  
2020-05-22195.00000000OZN.M20.195000C0.015625  OZN.M20.195000P56.328125  
2020-05-22200.00000000OZN.M20.200000C0.015625-5253073.92187522150OZN.M20.200000P61.328125  
2020-05-22205.00000000OZN.M20.205000C0.0156250.000000475OZN.M20.205000P66.328125  
2020-05-22207.00000000OZN.M20.207000C0.0156250.00000025OZN.M20.207000P68.328125  
2020-05-22210.00000000OZN.M20.210000C0.015625+0.015625935OZN.M20.210000P71.328125  
2020-05-22211.00000000OZN.M20.211000C0.015625  OZN.M20.211000P72.328125  
2020-05-22215.00000000OZN.M20.215000C0.015625  OZN.M20.215000P76.328125  
2020-05-22220.00000000OZN.M20.220000C0.0156250.000000530OZN.M20.220000P81.328125  
2020-05-22225.00000000OZN.M20.225000C0.0156250.0000002298OZN.M20.225000P86.328125  
2020-05-22230.00000000OZN.M20.230000C0.0156250.000000880OZN.M20.230000P91.328125  
2020-05-22235.00000000OZN.M20.235000C0.0156250.000000405OZN.M20.235000P96.328125  
2020-05-22240.00000000OZN.M20.240000C0.015625 25OZN.M20.240000P101.328125  
2020-05-22245.00000000OZN.M20.245000C0.015625 100OZN.M20.245000P106.328125  
2020-05-22250.00000000OZN.M20.250000C0.015625 300OZN.M20.250000P111.328125  
2020-05-22255.00000000OZN.M20.255000C0.015625  OZN.M20.255000P116.328125  
2020-05-22260.00000000OZN.M20.260000C0.0156250.000000196OZN.M20.260000P121.328125  
2020-05-22265.00000000OZN.M20.265000C0.015625  OZN.M20.265000P126.328125  
2020-05-22270.00000000OZN.M20.270000C0.015625 1OZN.M20.270000P131.328125 1