Tuesday Feb 25, 4:19PM EST

Options Chain 10 YEAR T-NOTES Sep 2019 (CBOT:ZN.U19)

MarketNameOpenHighLowLastChangePctTime
ZN.U1910 YEAR T-NOTES Sep 2019128.921875128.921875128.921875-21.4748400.0000000.00%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-08-23117.50000000    OZN.U19.117500P0.003906-0.011719 
2019-08-23118.00000000OZN.U19.118000C9.500000+0.156250 OZN.U19.118000P0.003906-0.011719 
2019-08-23119.00000000OZN.U19.119000C9.906250+0.218750 OZN.U19.119000P0.003906-0.011719 
2019-08-23119.50000000OZN.U19.119500C9.406250+0.218750     
2019-08-23120.00000000OZN.U19.120000C9.671875+0.812500 OZN.U19.120000P0.003906-0.011719 
2019-08-23120.50000000OZN.U19.120500C9.156250-0.187500     
2019-08-23121.00000000OZN.U19.121000C9.828125+0.531250 OZN.U19.121000P0.003906-0.011719 
2019-08-23121.50000000OZN.U19.121500C9.359375+0.562500 OZN.U19.121500P0.0156250.000000 
2019-08-23122.00000000OZN.U19.122000C8.250000-0.281250 OZN.U19.122000P0.0039060.000000 
2019-08-23122.50000000OZN.U19.122500C7.750000-0.281250 OZN.U19.122500P0.003906-0.011719 
2019-08-23123.00000000OZN.U19.123000C7.765625+0.328125 OZN.U19.123000P0.003906-0.011719 
2019-08-23123.50000000OZN.U19.123500C7.453125+0.656250 OZN.U19.123500P0.003906-0.011719 
2019-08-23124.00000000OZN.U19.124000C6.921875+0.625000 OZN.U19.124000P0.0156250.000000 
2019-08-23124.50000000OZN.U19.124500C6.203125+0.265625 OZN.U19.124500P0.015625-0.015625 
2019-08-23125.00000000OZN.U19.125000C5.562500+0.265625 OZN.U19.125000P0.0156250.000000 
2019-08-23125.50000000OZN.U19.125500C4.546875-0.250000 OZN.U19.125500P0.003906-0.011719 
2019-08-23126.00000000OZN.U19.126000C5.000000+0.703125 OZN.U19.126000P0.003906-0.011719 
2019-08-23126.50000000OZN.U19.126500C4.421875+0.625000 OZN.U19.126500P0.003906-0.011719 
2019-08-23127.00000000OZN.U19.127000C3.968750+0.671875 OZN.U19.127000P0.003906-0.027344 
2019-08-23127.50000000OZN.U19.127500C2.515625-0.281250 OZN.U19.127500P0.003906-0.011719 
2019-08-23128.00000000OZN.U19.128000C2.250000-0.281250 OZN.U19.128000P0.0039060.000000 
2019-08-23128.50000000OZN.U19.128500C1.796875-0.234375 OZN.U19.128500P0.0039060.000000 
2019-08-23129.00000000OZN.U19.129000C1.421875+0.125000 OZN.U19.129000P0.0039060.000000 
2019-08-23129.50000000OZN.U19.129500C0.984375+0.156250 OZN.U19.129500P0.015625-0.015625 
2019-08-23130.00000000OZN.U19.130000C0.968750+0.562500 OZN.U19.130000P0.015625-0.093750 
2019-08-23130.50000000OZN.U19.130500C0.406250+0.281250 OZN.U19.130500P0.003906-0.324219 
2019-08-23131.00000000OZN.U19.131000C0.003906-0.027344 OZN.U19.131000P0.093750-0.640625 
2019-08-23131.50000000OZN.U19.131500C0.0039060.000000 OZN.U19.131500P0.421875-0.781250 
2019-08-23132.00000000OZN.U19.132000C0.0039060.000000 OZN.U19.132000P1.031250-0.671875 
2019-08-23132.50000000OZN.U19.132500C0.015625-0.046875 OZN.U19.132500P1.562500-0.640625 
2019-08-23133.00000000OZN.U19.133000C0.015625-0.015625 OZN.U19.133000P2.015625-0.687500 
2019-08-23133.50000000OZN.U19.133500C0.015625-0.046875 OZN.U19.133500P2.437500-0.765625 
2019-08-23134.00000000OZN.U19.134000C0.062500+0.031250 OZN.U19.134000P3.046875-0.656250 
2019-08-23134.50000000OZN.U19.134500C0.0312500.000000 OZN.U19.134500P3.515625-0.687500 
2019-08-23135.00000000OZN.U19.135000C0.003906-0.027344 OZN.U19.135000P4.531250+0.265625 
2019-08-23135.50000000OZN.U19.135500C0.0156250.000000 OZN.U19.135500P5.078125+0.500000 
2019-08-23136.00000000OZN.U19.136000C0.0156250.000000 OZN.U19.136000P4.937500-0.765625 
2019-08-23136.50000000OZN.U19.136500C0.0156250.000000 OZN.U19.136500P5.843750-0.218750 
2019-08-23137.00000000OZN.U19.137000C0.003906-0.011719 OZN.U19.137000P6.250000+0.203125 
2019-08-23137.50000000OZN.U19.137500C0.003906-0.011719 OZN.U19.137500P6.734375+0.187500 
2019-08-23138.00000000    OZN.U19.138000P7.250000+0.203125 
2019-08-23138.50000000OZN.U19.138500C0.003906-0.011719 OZN.U19.138500P7.765625+0.218750 
2019-08-23139.00000000    OZN.U19.139000P7.781250-0.703125 
2019-08-23139.50000000    OZN.U19.139500P8.546875-0.656250 
2019-08-23140.00000000    OZN.U19.140000P9.109375-0.375000 
2019-08-23140.50000000    OZN.U19.140500P9.765625+0.218750