2-Year T-Note December 2025 (ZTZ25)

103-242s
+0-012 (+0.04%)
05/22/25

182

Calls   Puts
Current Prem ($) Strike Current Prem ($)
4-005s 8,015.63 99.75 0-005s 15.63
3-565s 7,765.63 99.87 0-005s 15.63
3-485s 7,515.63 100.00 0-005s 15.63
3-405s 7,265.63 100.12 0-005s 15.63
3-325s 7,015.63 100.25 0-005s 15.63
3-245s 6,765.63 100.37 0-005s 15.63
3-165s 6,515.63 100.50 0-005s 15.63
3-085s 6,265.63 100.62 0-005s 15.63
3-005s 6,015.63 100.75 0-010s 31.25
2-565s 5,765.63 100.87 0-010s 31.25
2-485s 5,515.63 101.00 0-010s 31.25
2-405s 5,265.63 101.12 0-015s 46.88
2-330s 5,031.25 101.25 0-015s 46.88
2-250s 4,781.25 101.37 0-020s 62.50
2-170s 4,531.25 101.50 0-020s 62.50
2-095s 4,296.88 101.62 0-025s 78.13
2-020s 4,062.50 101.75 0-030s 93.75
1-585s 3,828.13 101.87 0-035s 109.38
1-510s 3,593.75 102.00 0-040s 125.00
1-435s 3,359.38 102.12 0-045s 140.63
1-370s 3,156.25 102.25 0-055s 171.88
1-300s 2,937.50 102.37 0-065s 203.13
1-235s 2,734.38 102.50 0-080s 250.00
1-170s 2,531.25 102.62 0-095s 296.88
1-105s 2,328.13 102.75 0-110s 343.75
1-045s 2,140.63 102.87 0-130s 406.25
0-630s 1,968.75 103.00 0-150s 468.75
0-575s 1,796.88 103.12 0-175s 546.88
0-525s 1,640.63 103.25 0-205s 640.63
0-480s 1,500.00 103.37 0-240s 750.00
0-440s 1,375.00 103.50 0-275s 859.38
0-400s 1,250.00 103.62 0-315s 984.38
0-360s 1,125.00 103.75 0-355s 1,109.38
0-320s 1,000.00 103.87 0-395s 1,234.38
0-290s 906.25 104.00 0-445s 1,390.63
0-260s 812.50 104.12 0-490s 1,531.25
0-230s 718.75 104.25 0-540s 1,687.50
0-205s 640.63 104.37 0-595s 1,859.38
0-185s 578.13 104.50 1-015s 2,046.88
0-165s 515.63 104.62 1-070s 2,218.75
0-150s 468.75 104.75 1-135s 2,421.88
0-135s 421.88 104.87 1-200s 2,625.00
0-120s 375.00 105.00 1-265s 2,828.13
0-110s 343.75 105.12 1-335s 3,046.88
0-100s 312.50 105.25 1-400s 3,250.00
0-090s 281.25 105.37 1-470s 3,468.75
0-080s 250.00 105.50 1-540s 3,687.50
0-070s 218.75 105.62 1-610s 3,906.25
0-065s 203.13 105.75 2-045s 4,140.63
0-060s 187.50 105.87 2-120s 4,375.00
0-055s 171.88 106.00 2-195s 4,609.38
0-050s 156.25 106.12 2-270s 4,843.75
0-045s 140.63 106.25 2-340s 5,062.50
0-040s 125.00 106.37 2-415s 5,296.88
0-035s 109.38 106.50 2-490s 5,531.25
0-035s 109.38 106.62 2-570s 5,781.25
0-030s 93.75 106.75 3-005s 6,015.63
0-030s 93.75 106.87 3-085s 6,265.63
0-025s 78.13 107.00 3-160s 6,500.00
0-025s 78.13 107.12 3-240s 6,750.00
0-025s 78.13 107.25 3-320s 7,000.00
0-020s 62.50 107.37 3-400s 7,250.00
0-020s 62.50 107.50 3-480s 7,500.00
0-020s 62.50 107.62 3-555s 7,734.38
0-020s 62.50 107.75 3-635s 7,984.38
0-010s 31.25 107.87 4-075s 8,234.38
0-010s 31.25 108.00 4-155s 8,484.38
0-010s 31.25 108.12 4-235s 8,734.38
0-010s 31.25 108.25 4-315s 8,984.38