Options Chain 10 YEAR T-NOTES Sep 2021 (CBOT:ZN.U21)

MarketNameOpenHighLowLastChangePctTime
ZN.U2110 YEAR T-NOTES Sep 2021131.140625131.156250130.890625130.875000-0.234375-0.18%12:33add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-08-27107.50000000OZN.U21.107500C23.375  OZN.U21.107500P0.015625  
2021-08-27108.00000000OZN.U21.108000C22.875000  OZN.U21.108000P0.015625  
2021-08-27108.50000000OZN.U21.108500C22.390625  OZN.U21.108500P0.015625  
2021-08-27109.00000000OZN.U21.109000C21.890625  OZN.U21.109000P0.015625  
2021-08-27109.50000000OZN.U21.109500C21.390625  OZN.U21.109500P0.015625  
2021-08-27110.00000000OZN.U21.110000C20.890625  OZN.U21.110000P0.015625  
2021-08-27110.50000000OZN.U21.110500C20.390625  OZN.U21.110500P0.015625  
2021-08-27111.00000000OZN.U21.111000C19.890625  OZN.U21.111000P0.015625  
2021-08-27111.50000000OZN.U21.111500C19.390625  OZN.U21.111500P0.015625  
2021-08-27112.00000000OZN.U21.112000C18.890625  OZN.U21.112000P0.015625  
2021-08-27112.50000000OZN.U21.112500C18.390625  OZN.U21.112500P0.015625  
2021-08-27113.00000000OZN.U21.113000C17.890625  OZN.U21.113000P0.015625  
2021-08-27113.50000000OZN.U21.113500C17.390625  OZN.U21.113500P0.015625  
2021-08-27114.00000000OZN.U21.114000C16.890625  OZN.U21.114000P0.015625  
2021-08-27114.50000000OZN.U21.114500C16.390625  OZN.U21.114500P0.015625  
2021-08-27115.00000000OZN.U21.115000C15.906250  OZN.U21.115000P0.031250  
2021-08-27115.50000000OZN.U21.115500C15.406250  OZN.U21.115500P0.031250  
2021-08-27116.00000000OZN.U21.116000C14.906250  OZN.U21.116000P0.031250  
2021-08-27116.50000000OZN.U21.116500C14.406250  OZN.U21.116500P0.031250  
2021-08-27117.00000000OZN.U21.117000C13.906250  OZN.U21.117000P0.031250  
2021-08-27117.50000000OZN.U21.117500C13.406250  OZN.U21.117500P0.031250  
2021-08-27118.00000000OZN.U21.118000C12.921875  OZN.U21.118000P0.046875  
2021-08-27118.50000000OZN.U21.118500C12.421875  OZN.U21.118500P0.046875  
2021-08-27119.00000000OZN.U21.119000C11.921875  OZN.U21.119000P0.046875  
2021-08-27119.50000000OZN.U21.119500C11.437500  OZN.U21.119500P0.062500  
2021-08-27120.00000000OZN.U21.120000C10.937500  OZN.U21.120000P0.062500  
2021-08-27120.50000000OZN.U21.120500C10.437500  OZN.U21.120500P0.062500  
2021-08-27121.00000000OZN.U21.121000C9.953125  OZN.U21.121000P0.078125  
2021-08-27121.50000000OZN.U21.121500C9.453125  OZN.U21.121500P0.078125  
2021-08-27122.00000000OZN.U21.122000C8.968750  OZN.U21.122000P0.093750  
2021-08-27122.50000000OZN.U21.122500C8.484375  OZN.U21.122500P0.109375  
2021-08-27123.00000000OZN.U21.123000C8.000000  OZN.U21.123000P0.125000  
2021-08-27123.50000000OZN.U21.123500C7.515625  OZN.U21.123500P0.140625  
2021-08-27124.00000000OZN.U21.124000C7.031250  OZN.U21.124000P0.156250  
2021-08-27124.50000000OZN.U21.124500C6.562500  OZN.U21.124500P0.187500  
2021-08-27125.00000000OZN.U21.125000C6.093750  OZN.U21.125000P0.218750  
2021-08-27125.50000000OZN.U21.125500C5.625000  OZN.U21.125500P0.250000  
2021-08-27126.00000000OZN.U21.126000C5.171875  OZN.U21.126000P0.296875  
2021-08-27126.50000000OZN.U21.126500C4.734375  OZN.U21.126500P0.359375  
2021-08-27127.00000000OZN.U21.127000C4.296875  OZN.U21.127000P0.421875  
2021-08-27127.50000000OZN.U21.127500C3.890625  OZN.U21.127500P0.515625  
2021-08-27128.00000000OZN.U21.128000C3.484375  OZN.U21.128000P0.609375-0.12500010
2021-08-27128.50000000OZN.U21.128500C3.093750  OZN.U21.128500P0.718750  
2021-08-27129.00000000OZN.U21.129000C2.734375  OZN.U21.129000P0.859375  
2021-08-27129.50000000OZN.U21.129500C2.390625  OZN.U21.129500P1.0156250.00000050
2021-08-27130.00000000OZN.U21.130000C2.078125  OZN.U21.130000P1.203125+0.171875601
2021-08-27130.50000000OZN.U21.130500C1.781250  OZN.U21.130500P1.406250  
2021-08-27131.00000000OZN.U21.131000C1.515625  OZN.U21.131000P1.640625  
2021-08-27131.50000000OZN.U21.131500C1.281250  OZN.U21.131500P1.906250  
2021-08-27132.00000000OZN.U21.132000C1.062500  OZN.U21.132000P2.187500  
2021-08-27132.50000000OZN.U21.132500C0.890625  OZN.U21.132500P2.515625  
2021-08-27133.00000000OZN.U21.133000C0.734375  OZN.U21.133000P2.859375  
2021-08-27133.50000000OZN.U21.133500C0.593750  OZN.U21.133500P3.218750  
2021-08-27134.00000000OZN.U21.134000C0.484375  OZN.U21.134000P3.609375  
2021-08-27134.50000000OZN.U21.134500C0.390625  OZN.U21.134500P4.015625  
2021-08-27135.00000000OZN.U21.135000C0.312500  OZN.U21.135000P4.437500  
2021-08-27135.50000000OZN.U21.135500C0.265625  OZN.U21.135500P4.890625  
2021-08-27136.00000000OZN.U21.136000C0.218750  OZN.U21.136000P5.343750  
2021-08-27136.50000000OZN.U21.136500C0.171875  OZN.U21.136500P5.796875  
2021-08-27137.00000000OZN.U21.137000C0.140625  OZN.U21.137000P6.265625  
2021-08-27137.50000000OZN.U21.137500C0.125000  OZN.U21.137500P6.750000  
2021-08-27138.00000000OZN.U21.138000C0.109375  OZN.U21.138000P7.234375  
2021-08-27138.50000000OZN.U21.138500C0.093750  OZN.U21.138500P7.718750  
2021-08-27139.00000000OZN.U21.139000C0.078125  OZN.U21.139000P8.203125  
2021-08-27139.50000000OZN.U21.139500C0.078125  OZN.U21.139500P8.703125  
2021-08-27140.00000000OZN.U21.140000C0.062500  OZN.U21.140000P9.187500  
2021-08-27140.50000000OZN.U21.140500C0.062500  OZN.U21.140500P9.687500  
2021-08-27141.00000000OZN.U21.141000C0.062500  OZN.U21.141000P10.187500  
2021-08-27141.50000000OZN.U21.141500C0.046875+0.0156251OZN.U21.141500P10.671875  
2021-08-27142.00000000OZN.U21.142000C0.046875  OZN.U21.142000P11.171875  
2021-08-27142.50000000OZN.U21.142500C0.046875  OZN.U21.142500P11.671875  
2021-08-27143.00000000OZN.U21.143000C0.046875  OZN.U21.143000P12.171875  
2021-08-27143.50000000OZN.U21.143500C0.046875  OZN.U21.143500P12.671875  
2021-08-27144.00000000OZN.U21.144000C0.046875  OZN.U21.144000P13.156250  
2021-08-27144.50000000OZN.U21.144500C0.031250  OZN.U21.144500P13.656250  
2021-08-27145.00000000OZN.U21.145000C0.031250  OZN.U21.145000P14.156250  
2021-08-27145.50000000OZN.U21.145500C0.031250  OZN.U21.145500P14.656250  
2021-08-27146.00000000OZN.U21.146000C0.031250  OZN.U21.146000P15.156250  
2021-08-27146.50000000OZN.U21.146500C0.031250  OZN.U21.146500P15.656250  
2021-08-27147.00000000OZN.U21.147000C0.031250  OZN.U21.147000P16.156250  
2021-08-27147.50000000OZN.U21.147500C0.031250  OZN.U21.147500P16.656250  
2021-08-27148.00000000OZN.U21.148000C0.031250  OZN.U21.148000P17.156250  
2021-08-27148.50000000OZN.U21.148500C0.031250  OZN.U21.148500P17.656250  
2021-08-27149.00000000OZN.U21.149000C0.031250  OZN.U21.149000P18.156250  
2021-08-27149.50000000OZN.U21.149500C0.031250  OZN.U21.149500P18.656250  
2021-08-27150.00000000OZN.U21.150000C0.031250  OZN.U21.150000P19.156250  
2021-08-27150.50000000OZN.U21.150500C0.031250  OZN.U21.150500P19.656250  
2021-08-27151.00000000OZN.U21.151000C0.031250  OZN.U21.151000P20.156250  
2021-08-27151.50000000OZN.U21.151500C0.031250  OZN.U21.151500P20.640625  
2021-08-27152.00000000OZN.U21.152000C0.031250  OZN.U21.152000P21.140625  
2021-08-27152.50000000OZN.U21.152500C0.031250  OZN.U21.152500P21.640625  
2021-08-27153.00000000OZN.U21.153000C0.031250  OZN.U21.153000P22.140625  
2021-08-27153.50000000OZN.U21.153500C0.031250  OZN.U21.153500P22.640625  
2021-08-27154.00000000OZN.U21.154000C0.031250  OZN.U21.154000P23.140625  
2021-08-27154.50000000OZN.U21.154500C0.015625  OZN.U21.154500P23.640625  
2021-08-27155.00000000OZN.U21.155000C0.015625  OZN.U21.155000P24.140625  
2021-08-27155.50000000OZN.U21.155500C0.015625  OZN.U21.155500P24.640625  
2021-08-27156.00000000OZN.U21.156000C0.015625  OZN.U21.156000P25.140625  
2021-08-27156.50000000OZN.U21.156500C0.015625  OZN.U21.156500P25.640625  
2021-08-27157.00000000OZN.U21.157000C0.015625  OZN.U21.157000P26.140625  
2021-08-27157.50000000OZN.U21.157500C0.015625  OZN.U21.157500P26.640625  
2021-08-27158.00000000OZN.U21.158000C0.015625  OZN.U21.158000P27.140625  
2021-08-27158.50000000OZN.U21.158500C0.015625  OZN.U21.158500P27.640625  
2021-08-27159.00000000OZN.U21.159000C0.015625  OZN.U21.159000P28.140625  
2021-08-27159.50000000OZN.U21.159500C0.015625  OZN.U21.159500P28.640625  
2021-08-27160.00000000OZN.U21.160000C0.015625  OZN.U21.160000P29.140625  
2021-08-27160.50000000OZN.U21.160500C0.015625  OZN.U21.160500P29.640625  
2021-08-27161.00000000OZN.U21.161000C0.015625  OZN.U21.161000P30.140625  
2021-08-27161.50000000OZN.U21.161500C0.015625  OZN.U21.161500P30.640625  
2021-08-27162.00000000OZN.U21.162000C0.015625  OZN.U21.162000P31.140625