Asset Class Navigation

5-Year T-Note 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 114'065 +0'037 114'027 114'070 114'005 844,207 09:00:36 CT
22 Feb 2018
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
07:57:33 CT
22 Feb 2018
0 - - 1'055 - - 113.0 - - 0'000 - - 0 18:15:48 CT
21 Feb 2018
08:36:21 CT
22 Feb 2018
0 - - 0'540 - - 113.25 - - 0'005 - - 0 18:29:51 CT
21 Feb 2018
08:52:02 CT
22 Feb 2018
4 0'445 0'425 0'380 +0'065 0'445 113.5 - - 0'005 - - 0 00:35:04 CT
22 Feb 2018
08:58:57 CT
22 Feb 2018
12 0'290 0'250 0'225 +0'065 0'290 113.75 0'005 -0'005 0'010 0'005 0'005 4,635 06:24:22 CT
22 Feb 2018
08:31:16 CT
22 Feb 2018
3,826 0'125 0'125 0'100 +0'025 0'125 114.0 0'025 -0'020 0'045 0'020 0'035 976 08:51:22 CT
22 Feb 2018
08:55:26 CT
22 Feb 2018
6,256 0'035 0'020 0'030 +0'005 0'035 114.25 0'070 -0'065 0'135 0'070 0'080 2,676 08:58:26 CT
22 Feb 2018
08:58:26 CT
22 Feb 2018
2,810 0'005 0'005 0'005 0 0'005 114.5 0'220 -0'050 0'270 0'220 0'220 1,929 08:36:15 CT
22 Feb 2018
08:58:26 CT
22 Feb 2018
618 - - 0'005 - - 114.75 0'370 -0'060 0'430 0'370 0'370 1 08:36:15 CT
22 Feb 2018
08:58:26 CT
22 Feb 2018
93 - - 0'000 - - 115.0 - - 0'585 - - 0 08:36:15 CT
22 Feb 2018
04:07:34 CT
22 Feb 2018
0 - - 0'000 - - 115.25 - - 1'105 - - 0 08:07:53 CT
22 Feb 2018