Asset Class Navigation

U.S. Treasury Bond 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.
Underlying Future Charts Last Change Prior Settle High Low Volume Updated
Globex Options
Show Price Chart 151'03 -0'05 151'08 151'15 150'27 28,636 01:15:30 CT
21 Feb 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
13:59:40 CT
27 Jan 2017
4 1'37 1'37 1'51 -0'14 1'37 148.0 0'01 0 0'01 0'01 0'02 165 12:48:23 CT
27 Jan 2017
13:59:40 CT
27 Jan 2017
12 1'31 1'31 1'21 +0'10 1'31 148.5 0'01 -0'02 0'03 0'01 0'03 192 12:16:54 CT
27 Jan 2017
13:59:40 CT
27 Jan 2017
137 1'25 0'42 0'57 +0'32 1'25 149.0 0'01 -0'06 0'07 0'01 0'08 2,163 12:54:30 CT
27 Jan 2017
14:43:07 CT
27 Jan 2017
516 0'57 0'21 0'33 +0'24 0'57 149.5 0'01 -0'14 0'15 0'01 0'17 2,806 13:22:34 CT
27 Jan 2017
15:24:25 CT
27 Jan 2017
4,196 0'25 0'05 0'16 +0'08 0'24 150.0 0'01 -0'29 0'30 0'01 0'38 4,638 15:02:43 CT
27 Jan 2017
15:58:32 CT
27 Jan 2017
3,479 0'06 0'00 0'06 -0'05 0'00 150.5 0'06 -0'46 0'52 0'06 0'33 592 15:59:51 CT
27 Jan 2017
15:57:10 CT
27 Jan 2017
2,063 0'02 0'01 0'02 -0'01 0'01 151.0 0'46 -0'34 1'16 0'46 1'28 307 14:29:54 CT
27 Jan 2017
10:47:40 CT
27 Jan 2017
2 0'01 0'01 0'01 0 0'01 151.5 1'17 -0'30 1'47 1'17 1'28 45 14:29:54 CT
27 Jan 2017
10:48:14 CT
27 Jan 2017
2 - - 0 - - 152.0 1'42 -0'36 2'14 1'41 2'12 45 15:46:00 CT
27 Jan 2017
10:47:40 CT
27 Jan 2017
2 - - 0 - - 152.5 2'31 -0'15 2'46 2'27 2'31 8 13:59:40 CT
27 Jan 2017