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 124'045 +0'005 124'040 124'055 124'035 19,274 19:25:53 CT
12 Dec 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
10:14:00 CT
01 Dec 2017
0 - - 0'51 - - 123.25 - - 0'00 - - 2 09:07:00 CT
01 Dec 2017
10:14:00 CT
01 Dec 2017
0 - - 0'36 - - 123.5 - - 0'01 - - 0 02:01:29 CT
01 Dec 2017
10:14:00 CT
01 Dec 2017
1 0'41 0'41 0'21 +0'20 0'41 123.75 0'00 -0'01 0'02 0'00 0'01 442 10:20:46 CT
01 Dec 2017
11:53:09 CT
01 Dec 2017
571 0'46 0'04 0'10 +0'21 0'31 124.0 0'00 -0'06 0'07 0'00 0'06 5,711 11:40:27 CT
01 Dec 2017
15:24:25 CT
01 Dec 2017
6,148 0'12 0'01 0'03 +0'07 0'10 124.25 0'00 -0'15 0'16 0'00 0'20 4,636 14:53:25 CT
01 Dec 2017
15:24:25 CT
01 Dec 2017
16,454 0'17 0'00 0'01 0 0'01 124.5 0'06 -0'24 0'30 0'02 0'27 4,254 15:41:19 CT
01 Dec 2017
14:15:02 CT
01 Dec 2017
8,321 0'11 0'00 0'00 0'00 0'00 124.75 0'12 -0'33 0'45 0'11 0'14 1,129 12:43:31 CT
01 Dec 2017
11:53:21 CT
01 Dec 2017
13,064 0'05 0'00 0'00 0'00 0'01 125.0 0'45 -0'16 0'61 0'45 0'45 43 14:03:32 CT
01 Dec 2017
10:56:33 CT
01 Dec 2017
3,556 0'02 0'01 0'00 +0'01 0'02 125.25 - - 1'13 - - 3 10:14:00 CT
01 Dec 2017
11:53:21 CT
01 Dec 2017
2,965 0'02 0'01 0'00 0'00 0'01 125.5 - - 1'29 - - 0 10:14:00 CT
01 Dec 2017