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 170'13 -1'10 171'23 173'03 170'09 451,411 16:34:35 CT
26 Aug 2016
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
14:00:38 CT
26 Aug 2016
1 2'25 2'25 3'46 -1'21 2'25 168.0 0'01 +0'01 0 0'01 0'01 7 13:26:31 CT
26 Aug 2016
13:45:20 CT
26 Aug 2016
0 - - 3'15 - - 168.5 0'02 +0'01 0'01 0'01 0'02 510 13:38:37 CT
26 Aug 2016
13:59:31 CT
26 Aug 2016
46 1'23 1'23 2'48 -1'25 1'23 169.0 0'01 -0'01 0'02 0'01 0'04 1,144 11:34:14 CT
26 Aug 2016
13:45:20 CT
26 Aug 2016
0 - - 2'18 - - 169.5 0'01 -0'03 0'04 0'01 0'03 1,358 15:22:20 CT
26 Aug 2016
14:22:34 CT
26 Aug 2016
65 2'53 0'24 1'53 -1'29 0'24 170.0 0'01 -0'06 0'07 0'01 0'07 7,565 14:21:34 CT
26 Aug 2016
15:56:21 CT
26 Aug 2016
494 1'48 0'01 1'26 -1'25 0'01 170.5 0'02 -0'10 0'12 0'01 0'16 3,947 15:56:08 CT
26 Aug 2016
14:50:59 CT
26 Aug 2016
2,709 1'59 0'01 1'03 -1'02 0'01 171.0 0'31 +0'10 0'21 0'01 0'47 7,484 15:58:50 CT
26 Aug 2016
14:56:46 CT
26 Aug 2016
1,986 1'25 0'01 0'47 -0'46 0'01 171.5 0'63 +0'30 0'33 0'02 1'07 2,938 15:39:27 CT
26 Aug 2016
15:41:01 CT
26 Aug 2016
4,648 1'09 0'01 0'31 -0'30 0'01 172.0 1'39 +0'54 0'49 0'03 1'40 5,927 15:58:37 CT
26 Aug 2016
14:16:46 CT
26 Aug 2016
2,558 0'38 0'01 0'19 -0'18 0'01 172.5 1'63 +0'58 1'05 0'08 2'12 1,994 14:36:19 CT
26 Aug 2016