Options Chain 2 YEAR T-NOTES Jun 2020 (CBOT:ZT.M20)

MarketNameOpenHighLowLastChangePctTime
ZT.M202 YEAR T-NOTES Jun 2020110.250000110.257813110.207031110.238281-0.007813-0.01%09:27add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-05-2250.00000000OZT.M20.50000C60.195313      
2020-05-2275.00000000OZT.M20.75000C35.195313      
2020-05-2280.00000000OZT.M20.80000C30.195313      
2020-05-2285.00000000OZT.M20.85000C25.195313      
2020-05-2290.00000000OZT.M20.90000C20.195313      
2020-05-2295.00000000OZT.M20.95000C15.195313      
2020-05-22101.00000000OZT.M20.101000C9.195313      
2020-05-22101.12000000OZT.M20.101120C9.070313      
2020-05-22101.25000000OZT.M20.101250C8.945313      
2020-05-22101.37000000OZT.M20.101370C8.820313      
2020-05-22101.50000000OZT.M20.101500C8.695313      
2020-05-22101.62000000OZT.M20.101620C8.570313      
2020-05-22101.75000000OZT.M20.101750C8.445313      
2020-05-22101.87000000OZT.M20.101870C8.320313      
2020-05-22102.00000000OZT.M20.102000C8.195313      
2020-05-22102.12000000OZT.M20.102120C8.070313      
2020-05-22102.25000000OZT.M20.102250C7.945313      
2020-05-22102.37000000OZT.M20.102370C7.820313      
2020-05-22102.50000000OZT.M20.102500C7.695313      
2020-05-22102.62000000OZT.M20.102620C7.570313      
2020-05-22102.75000000OZT.M20.102750C7.445313      
2020-05-22102.87000000OZT.M20.102870C7.320313      
2020-05-22103.00000000OZT.M20.103000C7.195313      
2020-05-22103.12000000OZT.M20.103120C7.070313      
2020-05-22103.25000000OZT.M20.103250C6.945313      
2020-05-22103.37000000OZT.M20.103370C6.820313      
2020-05-22103.50000000OZT.M20.103500C6.695313      
2020-05-22103.62000000OZT.M20.103620C6.570313      
2020-05-22103.75000000OZT.M20.103750C6.445313      
2020-05-22103.87000000OZT.M20.103870C6.320313      
2020-05-22104.00000000OZT.M20.104000C6.195313      
2020-05-22104.12000000OZT.M20.104120C6.070313      
2020-05-22104.25000000OZT.M20.104250C5.945313      
2020-05-22104.37000000OZT.M20.104370C5.820313      
2020-05-22104.50000000OZT.M20.104500C5.695313      
2020-05-22104.62000000OZT.M20.104620C5.570313      
2020-05-22104.75000000OZT.M20.104750C5.445313      
2020-05-22104.87000000OZT.M20.104870C5.320313      
2020-05-22105.00000000OZT.M20.105000C5.195313      
2020-05-22105.12000000OZT.M20.105120C5.070313      
2020-05-22105.25000000OZT.M20.105250C4.945313      
2020-05-22105.37000000OZT.M20.105370C4.820313      
2020-05-22105.50000000OZT.M20.105500C4.695313      
2020-05-22105.62000000OZT.M20.105620C4.570313      
2020-05-22105.75000000OZT.M20.105750C4.445313      
2020-05-22105.87000000OZT.M20.105870C4.320313      
2020-05-22106.00000000OZT.M20.106000C4.195313      
2020-05-22106.12000000OZT.M20.106120C4.070313      
2020-05-22106.25000000OZT.M20.106250C3.945313      
2020-05-22106.37000000OZT.M20.106370C3.820313      
2020-05-22106.50000000OZT.M20.106500C3.695313      
2020-05-22106.62000000OZT.M20.106620C3.570313      
2020-05-22106.75000000OZT.M20.106750C3.445313      
2020-05-22106.87000000OZT.M20.106870C3.320313      
2020-05-22107.00000000OZT.M20.107000C3.195313  OZT.M20.107000P0.015625-2626536.953125762
2020-05-22107.12000000OZT.M20.107120C3.070313      
2020-05-22107.25000000OZT.M20.107250C2.945313  OZT.M20.107250P0.007813-2626536.9609382028
2020-05-22107.37000000OZT.M20.107370C2.820313      
2020-05-22107.50000000OZT.M20.107500C2.695313      
2020-05-22107.62000000OZT.M20.107620C2.570313-0.195313 OZT.M20.107620P0.015625-2626536.9531251529
2020-05-22107.75000000OZT.M20.107750C2.445313      
2020-05-22107.87000000OZT.M20.107870C2.406250+0.0234381    
2020-05-22108.00000000OZT.M20.108000C2.1953130.0000003OZT.M20.108000P0.023438-2626536.94531321895
2020-05-22108.12000000OZT.M20.108120C2.0546880.00000062OZT.M20.108120P0.0078130.0000003023
2020-05-22108.25000000OZT.M20.108250C2.039063+0.0312501323OZT.M20.108250P0.0078130.0000004111
2020-05-22108.37000000OZT.M20.108370C1.906250+0.023438138OZT.M20.108370P0.007813+0.0312502333
2020-05-22108.50000000OZT.M20.108500C1.695313+0.0390631727OZT.M20.108500P0.023438+0.0156252672
2020-05-22108.62000000OZT.M20.108620C1.570313+0.062500551OZT.M20.108620P0.007813+0.0078131400
2020-05-22108.75000000OZT.M20.108750C1.445313+0.0468753650OZT.M20.108750P0.007813-2626536.9062501588
2020-05-22108.87000000OZT.M20.108870C1.320313+0.062500347OZT.M20.108870P0.015625+0.0078131767
2020-05-22109.00000000OZT.M20.109000C1.195313+0.171875887OZT.M20.109000P0.0078130.0000006667
2020-05-22109.12000000OZT.M20.109120C1.070313+0.0468751164OZT.M20.109120P0.0078130.0000001187
2020-05-22109.25000000OZT.M20.109250C0.984375+0.007813223OZT.M20.109250P0.0078130.0000004305
2020-05-22109.37000000OZT.M20.109370C0.890625+0.023438593OZT.M20.109370P0.0078130.0000002000
2020-05-22109.50000000OZT.M20.109500C0.687500-0.0234384631OZT.M20.109500P0.023438-0.0078135152
2020-05-22109.62000000OZT.M20.109620C0.546875+0.007813206OZT.M20.109620P0.0312500.0000001615
2020-05-22109.75000000OZT.M20.109750C0.453125-0.0156252119OZT.M20.109750P0.023438+0.007813319
2020-05-22109.87000000OZT.M20.109870C0.351563-0.054688170OZT.M20.109870P0.007813-0.0078131173
2020-05-22110.00000000OZT.M20.110000C0.226563+0.00781311616OZT.M20.110000P0.015625+0.0078132421
2020-05-22110.12000000OZT.M20.110120C0.117188-0.0234385789OZT.M20.110120P0.007813-0.0078131
2020-05-22110.25000000OZT.M20.110250C0.007813-0.00781323395OZT.M20.110250P0.015625+0.007813205
2020-05-22110.37000000OZT.M20.110370C0.007813-2626536.96093870OZT.M20.110370P0.085938-0.007813 
2020-05-22110.50000000OZT.M20.110500C0.007813-0.00781320430OZT.M20.110500P0.351563  
2020-05-22110.62000000OZT.M20.110620C0.007813-0.0156251439OZT.M20.110620P0.460938  
2020-05-22110.75000000OZT.M20.110750C0.0156250.0000004474OZT.M20.110750P0.570313  
2020-05-22110.87000000OZT.M20.110870C0.007813+0.062500570OZT.M20.110870P0.687500  
2020-05-22111.00000000    OZT.M20.111000P0.812500  
2020-05-22111.12000000    OZT.M20.111120P0.937500  
2020-05-22111.25000000    OZT.M20.111250P1.062500  
2020-05-22111.37000000OZT.M20.111370C0.007813-2626536.960938 OZT.M20.111370P1.187500  
2020-05-22111.50000000    OZT.M20.111500P1.312500  
2020-05-22111.62000000    OZT.M20.111620P1.437500  
2020-05-22111.75000000    OZT.M20.111750P1.562500  
2020-05-22111.87000000    OZT.M20.111870P1.687500  
2020-05-22112.00000000    OZT.M20.112000P1.812500  
2020-05-22112.12000000    OZT.M20.112120P1.937500  
2020-05-22112.25000000    OZT.M20.112250P2.062500  
2020-05-22112.37000000    OZT.M20.112370P2.187500  
2020-05-22112.50000000    OZT.M20.112500P2.312500  
2020-05-22112.62000000    OZT.M20.112620P2.437500  
2020-05-22112.75000000    OZT.M20.112750P2.562500  
2020-05-22112.87000000    OZT.M20.112870P2.687500  
2020-05-22113.00000000    OZT.M20.113000P2.812500  
2020-05-22113.12000000    OZT.M20.113120P2.937500  
2020-05-22113.25000000    OZT.M20.113250P3.062500  
2020-05-22113.37000000    OZT.M20.113370P3.187500  
2020-05-22113.50000000    OZT.M20.113500P3.312500  
2020-05-22113.62000000    OZT.M20.113620P3.437500  
2020-05-22113.75000000    OZT.M20.113750P3.562500  
2020-05-22113.87000000    OZT.M20.113870P3.687500  
2020-05-22114.00000000    OZT.M20.114000P3.8125000.0000003
2020-05-22116.00000000    OZT.M20.116000P5.812500  
2020-05-22117.00000000    OZT.M20.117000P6.812500  
2020-05-22118.00000000    OZT.M20.118000P7.812500  
2020-05-22120.00000000    OZT.M20.120000P9.812500  
2020-05-22125.00000000    OZT.M20.125000P14.812500  
2020-05-22130.00000000    OZT.M20.130000P19.812500  
2020-05-22135.00000000    OZT.M20.135000P24.812500  
2020-05-22140.00000000    OZT.M20.140000P29.812500