^TNX - CBOE Interest Rate 10 Year T No

Chicago Options - Chicago Options Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20192.52402.54202.51602.53402.5340-
24 Apr 20192.53602.53802.51802.52202.5220-
23 Apr 20192.59202.59202.56302.57002.5700-
22 Apr 20192.56502.59202.56502.59002.5900-
18 Apr 20192.56302.58302.54902.56002.5600-
17 Apr 20192.59902.61402.58102.59202.5920-
16 Apr 20192.57402.59602.57102.59202.5920-
15 Apr 20192.56702.57402.54902.55302.5530-
12 Apr 20192.54202.56202.54002.56002.5600-
11 Apr 20192.48502.51002.48502.50402.5040-
10 Apr 20192.50202.51002.46302.47702.4770-
09 Apr 20192.51702.51702.48502.49902.4990-
08 Apr 20192.50402.51902.50102.51902.5190-
05 Apr 20192.53702.54402.49402.50102.5010-
04 Apr 20192.50802.52202.50302.51202.5120-
03 Apr 20192.51502.52402.50302.51702.5170-
02 Apr 20192.47402.49202.46902.48102.4810-
01 Apr 20192.44202.49902.42402.49702.4970-
29 Mar 20192.42102.43302.40302.41402.4140-
28 Mar 20192.37502.40502.36602.38902.3890-
27 Mar 20192.37902.40502.35602.37402.3740-
26 Mar 20192.44802.44802.40702.41402.4140-
25 Mar 20192.46002.46402.37702.42002.4200-
22 Mar 20192.47102.48202.41802.45502.4550-
21 Mar 20192.50002.54402.50002.53702.5370-
20 Mar 20192.60002.60002.52802.53502.5350-
19 Mar 20192.61102.63402.60002.61402.6140-
18 Mar 20192.60302.61102.58902.60202.6020-
15 Mar 20192.62302.62302.58002.59302.5930-
14 Mar 20192.62702.64502.61102.63002.6300-
13 Mar 20192.62102.62902.61102.61102.6110-
12 Mar 20192.65402.65602.60002.60502.6050-
11 Mar 20192.64502.65202.63202.64302.6430-
08 Mar 20192.63402.65202.60702.62502.6250-
07 Mar 20192.67902.68102.63602.63602.6360-
06 Mar 20192.71102.71902.67902.69202.6920-
05 Mar 20192.74202.75002.72202.72202.7220-
04 Mar 20192.75002.75302.72102.72202.7220-
01 Mar 20192.73702.75902.72802.75502.7550-
28 Feb 20192.67002.72402.66802.71102.7110-
27 Feb 20192.63202.69702.63202.69302.6930-
26 Feb 20192.65502.65702.63202.63602.6360-
25 Feb 20192.68102.68402.66802.67302.6730-
22 Feb 20192.67902.67902.63802.65502.6550-
21 Feb 20192.67502.69702.67202.68802.6880-
20 Feb 20192.63402.65902.63202.65402.6540-
19 Feb 20192.67002.67002.63602.64702.6470-
15 Feb 20192.66802.68802.66302.66602.6660-
14 Feb 20192.68602.68602.64302.65702.6570-
13 Feb 20192.68802.71502.68802.70802.7080-
12 Feb 20192.68202.69102.66802.68402.6840-
11 Feb 20192.65202.67002.64802.66102.6610-
08 Feb 20192.63902.65202.62502.63202.6320-
07 Feb 20192.66602.67502.65202.65202.6520-
06 Feb 20192.69102.70402.67302.70202.7020-
05 Feb 20192.72902.72902.68802.70202.7020-
04 Feb 20192.69702.73402.69502.72402.7240-
01 Feb 20192.63102.69702.63102.69102.6910-
31 Jan 20192.67402.67602.62602.63502.6350-
30 Jan 20192.72902.73502.68802.69502.6950-
29 Jan 20192.73902.74802.70802.71202.7120-
28 Jan 20192.76202.76202.72802.74402.7440-
25 Jan 20192.74102.75902.73202.75302.7530-
24 Jan 20192.71402.72602.70102.71202.7120-
23 Jan 20192.77302.77902.73702.75502.7550-
22 Jan 20192.75502.75902.72702.73002.7300-
18 Jan 20192.76402.79902.75402.78402.7840-
17 Jan 20192.71102.76102.70702.74902.7490-
16 Jan 20192.73402.74302.71702.73102.7310-
15 Jan 20192.69902.72202.67902.71102.7110-
14 Jan 20192.67202.71002.67202.71002.7100-
11 Jan 20192.71002.71302.68102.70102.7010-
10 Jan 20192.70602.73302.69602.73102.7310-
09 Jan 20192.74802.74802.71202.72802.7280-
08 Jan 20192.70102.71702.69602.71602.7160-
07 Jan 20192.63402.68702.63202.68202.6820-
04 Jan 20192.59902.67302.59702.65902.6590-
03 Jan 20192.65402.65602.55402.55402.5540-
02 Jan 20192.65202.67902.64902.66102.6610-
31 Dec 20182.73202.74502.67902.68602.6860-
28 Dec 20182.76102.76802.72702.73602.7360-
27 Dec 20182.76802.76802.73302.74302.7430-
26 Dec 20182.75102.79702.73602.79702.7970-
24 Dec 20182.76302.77902.74902.74902.7490-
21 Dec 20182.79002.80302.78102.79202.7920-
20 Dec 20182.76502.79002.74902.78902.7890-
19 Dec 20182.81702.86102.77602.77802.7780-
18 Dec 20182.83202.85302.81902.82502.8250-
17 Dec 20182.88402.88902.85502.85702.8570-
14 Dec 20182.88602.90002.87702.89102.8910-
13 Dec 20182.91002.91902.89302.91102.9110-
12 Dec 20182.89302.91702.89002.90602.9060-
11 Dec 20182.87702.88302.84702.87902.8790-
10 Dec 20182.86102.86802.82502.85602.8560-
07 Dec 20182.89502.91002.85002.85002.8500-
06 Dec 20182.88802.89902.82602.87602.8760-
04 Dec 20182.96602.97002.88502.92402.9240-
03 Dec 20183.04103.04102.98602.99202.9920-
30 Nov 20183.01503.02203.00803.01303.0130-
29 Nov 20183.01303.04403.00803.03503.0350-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...