Asset Class Navigation

10-Year T-Note Weekly Options Quotes Globex

    • Market data is delayed by at least 10 minutes.

    • All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Underlying Future Charts Last Change Prior Settle High Low Volume Updated
Globex Options
Show Price Chart 124'260 -0'145 125'085 125'135 124'250 1,631,326 16:40:20 CT
20 Oct 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
07:47:38 CT
06 Oct 2017
0 - - 1'10 - - 124.0 - - 0'00 - - 296 07:56:41 CT
06 Oct 2017
07:45:29 CT
06 Oct 2017
0 - - 0'58 - - 124.25 0'01 0'00 0'00 0'01 0'01 1,725 07:51:40 CT
06 Oct 2017
14:55:50 CT
06 Oct 2017
7 0'23 0'23 0'43 -0'20 0'23 124.5 0'00 -0'00 0'01 0'00 0'01 8,295 10:26:57 CT
06 Oct 2017
15:46:27 CT
06 Oct 2017
393 0'22 0'05 0'29 -0'07 0'22 124.75 0'00 -0'02 0'03 0'00 0'05 16,084 13:09:19 CT
06 Oct 2017
15:44:26 CT
06 Oct 2017
12,119 0'11 0'00 0'17 -0'11 0'06 125.0 0'01 -0'06 0'07 0'01 0'15 23,018 15:09:32 CT
06 Oct 2017
12:32:45 CT
06 Oct 2017
15,965 0'06 0'00 0'09 -0'08 0'01 125.25 0'15 0 0'15 0'10 0'23 6,028 14:17:20 CT
06 Oct 2017
14:55:50 CT
06 Oct 2017
16,181 0'03 0'00 0'04 -0'03 0'00 125.5 0'26 0 0'26 0'26 0'31 804 15:39:26 CT
06 Oct 2017
10:43:33 CT
06 Oct 2017
1,471 0'01 0'00 0'02 -0'01 0'00 125.75 - - 0'40 - - 500 10:42:45 CT
06 Oct 2017
07:56:41 CT
06 Oct 2017
1,383 0'00 0'00 0'01 -0'00 0'00 126.0 0'59 +0'04 0'55 0'59 0'59 100 10:09:57 CT
06 Oct 2017
10:26:25 CT
06 Oct 2017
149 - - 0'00 - - 126.25 - - 1'06 - - 0 07:51:27 CT
06 Oct 2017