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 153'09 +1'15 151'26 153'12 151'28 490,059 16:40:19 CT
24 Feb 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
13:59:40 CT
27 Jan 2017
4 1'37 1'37 1'51 -0'14 1'37 148.0 0'01 0 0'01 0'01 0'02 165 12:48:23 CT
27 Jan 2017
13:59:40 CT
27 Jan 2017
12 1'31 1'31 1'21 +0'10 1'31 148.5 0'01 -0'02 0'03 0'01 0'03 192 12:16:54 CT
27 Jan 2017
13:59:40 CT
27 Jan 2017
137 1'25 0'42 0'57 +0'32 1'25 149.0 0'01 -0'06 0'07 0'01 0'08 2,163 12:54:30 CT
27 Jan 2017
14:43:07 CT
27 Jan 2017
516 0'57 0'21 0'33 +0'24 0'57 149.5 0'01 -0'14 0'15 0'01 0'17 2,806 13:22:34 CT
27 Jan 2017
15:24:25 CT
27 Jan 2017
4,196 0'25 0'05 0'16 +0'08 0'24 150.0 0'01 -0'29 0'30 0'01 0'38 4,638 15:02:43 CT
27 Jan 2017
15:58:32 CT
27 Jan 2017
3,479 0'06 0'00 0'06 -0'05 0'00 150.5 0'06 -0'46 0'52 0'06 0'33 592 15:59:51 CT
27 Jan 2017
15:57:10 CT
27 Jan 2017
2,063 0'02 0'01 0'02 -0'01 0'01 151.0 0'46 -0'34 1'16 0'46 1'28 307 14:29:54 CT
27 Jan 2017
10:47:40 CT
27 Jan 2017
2 0'01 0'01 0'01 0 0'01 151.5 1'17 -0'30 1'47 1'17 1'28 45 14:29:54 CT
27 Jan 2017
10:48:14 CT
27 Jan 2017
2 - - 0 - - 152.0 1'42 -0'36 2'14 1'41 2'12 45 15:46:00 CT
27 Jan 2017
10:47:40 CT
27 Jan 2017
2 - - 0 - - 152.5 2'31 -0'15 2'46 2'27 2'31 8 13:59:40 CT
27 Jan 2017