Asset Class Navigation

5-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 113'287 -0'005 113'292 113'315 113'277 452,322 12:41:13 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
10:36:26 CT
21 Feb 2018
0 - - 1'110 - - 112.75 - - 0'005 - - 0 06:57:43 CT
21 Feb 2018
10:36:24 CT
21 Feb 2018
0 - - 0'595 - - 113.0 - - 0'010 - - 0 18:18:48 CT
20 Feb 2018
10:00:01 CT
21 Feb 2018
0 - - 0'440 - - 113.25 0'015 0 0'015 0'015 0'015 288 09:49:14 CT
21 Feb 2018
10:03:28 CT
21 Feb 2018
28 0'320 0'285 0'305 -0'015 0'290 113.5 - - 0'040 - - 0 08:12:04 CT
21 Feb 2018
09:03:03 CT
21 Feb 2018
2 0'205 0'205 0'195 +0'010 0'205 113.75 - - 0'090 - - 262 09:49:14 CT
21 Feb 2018
10:44:31 CT
21 Feb 2018
33 0'100 0'095 0'110 -0'015 0'095 114.0 - - 0'165 - - 0 08:12:59 CT
21 Feb 2018
12:05:11 CT
21 Feb 2018
85 0'055 0'050 0'060 -0'010 0'050 114.25 0'265 -0'010 0'275 0'250 0'285 202 12:30:01 CT
21 Feb 2018
08:38:25 CT
21 Feb 2018
25 0'030 0'025 0'035 -0'010 0'025 114.5 0'395 -0'015 0'410 0'380 0'395 5 12:11:40 CT
21 Feb 2018
09:03:08 CT
21 Feb 2018
118 0'015 0'015 0'020 -0'005 0'015 114.75 - - 0'555 - - 0 10:00:01 CT
21 Feb 2018
12:37:11 CT
21 Feb 2018
40 0'005 0'005 0'010 -0'005 0'005 115.0 - - 1'065 - - 0 10:00:01 CT
21 Feb 2018