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 143'04 +0'14 142'22 143'08 142'21 61,858 04:53:32 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
03:22:32 CT
22 Feb 2018
1 2'34 2'34 2'16 +0'18 2'34 140.5 0'01 -0'03 0'04 0'01 0'01 100 03:06:01 CT
22 Feb 2018
03:06:01 CT
22 Feb 2018
0 - - 1'50 - - 141.0 0'01 -0'05 0'06 0'01 0'03 405 03:13:45 CT
22 Feb 2018
03:06:01 CT
22 Feb 2018
0 - - 1'22 - - 141.5 0'04 -0'06 0'10 0'03 0'06 28 02:49:30 CT
22 Feb 2018
03:06:01 CT
22 Feb 2018
11 0'58 0'58 0'61 -0'03 0'58 142.0 0'05 -0'12 0'17 0'05 0'13 562 04:07:36 CT
22 Feb 2018
03:06:01 CT
22 Feb 2018
77 0'38 0'35 0'39 -0'01 0'38 142.5 0'11 -0'16 0'27 0'11 0'18 2,428 03:27:07 CT
22 Feb 2018
04:09:36 CT
22 Feb 2018
404 0'29 0'19 0'22 +0'04 0'26 143.0 0'20 -0'22 0'42 0'18 0'32 1,308 04:40:38 CT
22 Feb 2018
04:02:23 CT
22 Feb 2018
492 0'15 0'09 0'11 +0'02 0'13 143.5 0'38 -0'25 0'63 0'37 0'52 279 04:02:47 CT
22 Feb 2018
03:14:15 CT
22 Feb 2018
284 0'06 0'04 0'05 0 0'05 144.0 1'12 -0'13 1'25 1'12 1'12 553 03:06:38 CT
22 Feb 2018
04:40:51 CT
22 Feb 2018
107 0'03 0'02 0'02 0 0'02 144.5 - - 1'54 - - 7 03:06:38 CT
22 Feb 2018
03:02:10 CT
22 Feb 2018
185 0'01 0'01 0'01 0 0'01 145.0 1'57 -0'28 2'21 1'53 2'07 204 03:42:46 CT
22 Feb 2018