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 157'11 b +1'12 155'31 157'17 156'01 a 12,670 16:33:24 CT
04 Sep 2015
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
20:52:00 CT
21 Aug 2015
7,467 4'46 b 3'46 4'07 +0'30 4'37 b 156.0 0'01 0 0'01 0'01 0'01 4 20:52:00 CT
21 Aug 2015
20:52:00 CT
21 Aug 2015
49 3'46 b 2'51 3'07 +0'30 3'37 b 157.0 0'00 -0'00 0'01 0'00 0'01 398 20:52:00 CT
21 Aug 2015
20:52:00 CT
21 Aug 2015
439 2'46 b 1'45 2'08 +0'29 2'37 b 158.0 0'00 -0'01 0'02 0'00 0'01 1,740 20:52:00 CT
21 Aug 2015
20:52:00 CT
21 Aug 2015
2,398 1'47 b 0'50 1'13 +0'24 1'37 b 159.0 0'01 -0'06 0'07 0'01 0'06 3,419 20:52:00 CT
21 Aug 2015
20:52:00 CT
21 Aug 2015
17,935 0'51 b 0'07 0'32 +0'07 0'39 160.0 0'01 -0'25 0'26 0'01 0'33 b 7,854 20:52:00 CT
21 Aug 2015
20:52:00 CT
21 Aug 2015
7,288 0'20 0'01 0'10 -0'09 0'01 161.0 0'30 a -0'38 1'04 0'25 1'18 b 162 20:52:00 CT
21 Aug 2015
20:52:00 CT
21 Aug 2015
3,533 0'05 0'01 0'03 -0'02 0'01 162.0 1'30 a -0'31 1'61 1'19 a 2'16 b 54 20:52:00 CT
21 Aug 2015
20:52:00 CT
21 Aug 2015
192 0'03 0'01 0'01 0 0'01 163.0 2'30 a -0'29 2'59 2'18 a 3'16 b 0 20:52:00 CT
21 Aug 2015
20:52:00 CT
21 Aug 2015
59 0'01 0'01 0'01 0 0'01 164.0 3'30 a -0'29 3'59 3'18 a 4'15 b 0 20:52:00 CT
21 Aug 2015
20:52:00 CT
21 Aug 2015
39 0'01 0'01 0'01 0 0'01 165.0 4'30 a -0'29 4'59 4'18 a 5'15 b 0 20:52:00 CT
21 Aug 2015