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. 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 152'26 +0'05 152'21 152'28 152'18 17,316 04:00:41 CT
27 Apr 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
15:36:36 CT
24 Mar 2017
671 2'00 1'30 1'37 +0'08 1'45 149.0 0'01 -0'02 0'03 0'01 0'03 1,549 14:40:43 CT
24 Mar 2017
14:39:33 CT
24 Mar 2017
533 1'35 1'25 1'08 +0'17 1'25 149.5 0'01 -0'05 0'06 0'01 0'09 1,445 14:20:52 CT
24 Mar 2017
15:43:39 CT
24 Mar 2017
1,899 1'06 0'31 0'46 +0'02 0'48 150.0 0'01 -0'11 0'12 0'01 0'19 3,710 14:41:05 CT
24 Mar 2017
15:34:38 CT
24 Mar 2017
840 0'45 0'16 0'26 -0'10 0'16 150.5 0'02 -0'22 0'24 0'01 0'15 3,994 15:34:14 CT
24 Mar 2017
15:41:37 CT
24 Mar 2017
6,335 0'17 0'01 0'13 -0'12 0'01 151.0 0'10 -0'33 0'43 0'06 0'40 2,470 15:57:59 CT
24 Mar 2017
15:34:35 CT
24 Mar 2017
3,874 0'05 0'01 0'06 -0'05 0'01 151.5 - - 1'04 - - 120 14:00:15 CT
24 Mar 2017
15:38:57 CT
24 Mar 2017
3,484 0'02 0'01 0'03 -0'02 0'01 152.0 1'04 -0'29 1'33 1'04 1'05 222 11:34:40 CT
24 Mar 2017
13:29:24 CT
24 Mar 2017
163 0'01 0'01 0'01 0 0'01 152.5 - - 1'63 - - 0 11:12:14 CT
24 Mar 2017
12:51:33 CT
24 Mar 2017
478 - - 0 - - 153.0 - - 2'30 - - 121 14:00:12 CT
24 Mar 2017
09:24:45 CT
24 Mar 2017
27 - - 0 - - 153.5 - - 2'62 - - 0 11:12:16 CT
24 Mar 2017