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 152'06 +0'06 152'00 152'08 151'27 8,301 23:03:35 CT
23 Jan 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
09:17:04 CT
23 Dec 2016
0 - - 1'52 - - 147.0 - - 0 - - 121 13:47:20 CT
23 Dec 2016
14:28:29 CT
23 Dec 2016
14 1'39 1'33 1'21 +0'12 1'33 147.5 0'01 0 0'01 0'01 0'01 1 23:16:55 CT
22 Dec 2016
14:26:03 CT
23 Dec 2016
25 1'14 0'62 0'54 +0'10 1'00 148.0 0'01 -0'01 0'02 0'01 0'03 103 09:16:48 CT
23 Dec 2016
15:31:46 CT
23 Dec 2016
132 0'51 0'31 0'28 +0'03 0'31 148.5 0'00 -0'07 0'08 0'00 0'06 695 14:28:01 CT
23 Dec 2016
15:27:46 CT
23 Dec 2016
2,286 0'23 0'01 0'08 -0'06 0'02 149.0 0'00 -0'19 0'20 0'00 0'17 9,456 15:55:34 CT
23 Dec 2016
13:34:47 CT
23 Dec 2016
1,867 0'04 0'00 0'02 -0'01 0'01 149.5 0'33 -0'13 0'46 0'25 0'33 281 14:32:45 CT
23 Dec 2016
14:51:59 CT
23 Dec 2016
530 0'02 0'00 0'01 -0'00 0'00 150.0 0'61 -0'16 1'13 0'44 1'01 53 15:37:24 CT
23 Dec 2016
08:13:54 CT
23 Dec 2016
66 - - 0 - - 150.5 1'29 -0'15 1'44 1'29 1'29 1 15:40:25 CT
23 Dec 2016
09:17:02 CT
23 Dec 2016
23 - - 0 - - 151.0 1'63 -0'13 2'12 1'58 1'63 3 15:42:25 CT
23 Dec 2016
18:32:53 CT
22 Dec 2016
0 - - 0 - - 151.5 - - 2'44 - - 0 09:17:04 CT
23 Dec 2016