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 119'315 +0'025 119'290 120'010 119'275 82,427 07:24:56 CT
21 Feb 2018
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
02:50:16 CT
21 Feb 2018
0 - - 1'13 - - 118.75 - - 0'03 - - 0 02:48:22 CT
21 Feb 2018
07:23:56 CT
21 Feb 2018
2 1'02 0'62 0'62 +0'04 1'02 119.0 - - 0'04 - - 0 18:19:30 CT
20 Feb 2018
03:03:14 CT
21 Feb 2018
0 - - 0'49 - - 119.25 - - 0'07 - - 0 02:34:46 CT
21 Feb 2018
02:50:13 CT
21 Feb 2018
0 - - 0'37 - - 119.5 - - 0'11 - - 0 02:49:16 CT
21 Feb 2018
02:50:13 CT
21 Feb 2018
0 - - 0'27 - - 119.75 - - 0'17 - - 0 02:50:14 CT
21 Feb 2018
07:19:12 CT
21 Feb 2018
3,351 0'20 0'20 0'18 +0'02 0'20 120.0 0'22 -0'02 0'24 0'22 0'22 3,387 07:19:11 CT
21 Feb 2018
07:19:11 CT
21 Feb 2018
1,569 0'13 0'13 0'12 +0'01 0'13 120.25 0'33 -0'01 0'34 0'33 0'33 1 02:50:14 CT
21 Feb 2018
03:01:32 CT
21 Feb 2018
764 0'10 0'08 0'08 +0'02 0'10 120.5 0'43 -0'03 0'46 0'43 0'43 2 02:50:13 CT
21 Feb 2018
07:01:39 CT
21 Feb 2018
180 - - 0'05 - - 120.75 0'56 -0'03 0'59 0'56 0'56 1 04:00:53 CT
21 Feb 2018
07:19:11 CT
21 Feb 2018
569 - - 0'03 - - 121.0 - - 1'09 - - 0 02:50:14 CT
21 Feb 2018