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 151'29 +1'01 150'28 152'08 150'22 8,417 15:59:57 CT
02 Dec 2016
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
11:00:55 CT
25 Nov 2016
0 - - 2'29 - - 150.5 0'01 -0'02 0'03 0'01 0'03 135 09:43:18 CT
25 Nov 2016
11:00:55 CT
25 Nov 2016
0 - - 1'62 - - 151.0 0'01 -0'03 0'04 0'01 0'05 329 09:18:51 CT
25 Nov 2016
11:00:55 CT
25 Nov 2016
5 1'33 1'33 1'32 +0'01 1'33 151.5 0'01 -0'05 0'06 0'01 0'09 423 10:38:43 CT
25 Nov 2016
11:26:31 CT
25 Nov 2016
783 1'18 0'40 1'04 -0'18 0'50 152.0 0'01 -0'09 0'10 0'01 0'14 3,159 11:01:40 CT
25 Nov 2016
11:21:38 CT
25 Nov 2016
435 0'55 0'08 0'44 -0'23 0'21 152.5 0'01 -0'17 0'18 0'01 0'31 1,236 11:38:53 CT
25 Nov 2016
12:14:57 CT
25 Nov 2016
4,812 0'26 0'01 0'25 -0'23 0'02 153.0 0'01 -0'30 0'31 0'01 0'32 4,668 12:14:51 CT
25 Nov 2016
11:26:31 CT
25 Nov 2016
2,914 0'08 0'01 0'13 -0'12 0'01 153.5 0'33 -0'18 0'51 0'27 0'33 1,022 12:12:13 CT
25 Nov 2016
09:46:36 CT
25 Nov 2016
907 0'06 0'01 0'06 -0'05 0'01 154.0 1'04 -0'08 1'12 0'46 1'28 71 11:22:43 CT
25 Nov 2016
01:05:03 CT
25 Nov 2016
87 0'03 0'01 0'03 -0'02 0'01 154.5 1'37 -0'04 1'41 1'37 1'37 4 09:31:33 CT
25 Nov 2016
09:58:08 CT
25 Nov 2016
228 0'02 0'01 0'02 -0'01 0'01 155.0 2'19 +0'11 2'08 1'50 2'19 643 10:30:34 CT
25 Nov 2016