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 155'30 -0'07 156'05 156'07 155'30 5,949 22:29:59 CT
21 Aug 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
13:51:53 CT
21 Jul 2017
22 2'20 2'06 1'36 +0'48 2'20 152.5 - - 0'00 - - 0 02:16:57 CT
21 Jul 2017
15:52:27 CT
21 Jul 2017
231 1'56 1'36 1'05 +0'38 1'43 153.0 0'00 -0'00 0'01 0'00 0'02 1,296 08:45:19 CT
21 Jul 2017
14:05:17 CT
21 Jul 2017
815 1'00 1'00 0'40 +0'24 1'00 153.5 0'01 -0'03 0'04 0'01 0'02 328 13:59:56 CT
21 Jul 2017
15:55:44 CT
21 Jul 2017
1,773 0'60 0'17 0'18 +0'24 0'42 154.0 0'01 -0'13 0'14 0'01 0'11 1,646 14:45:25 CT
21 Jul 2017
15:54:18 CT
21 Jul 2017
7,484 0'27 0'07 0'06 +0'05 0'11 154.5 0'01 -0'33 0'34 0'00 0'19 5,034 15:07:26 CT
21 Jul 2017
14:30:25 CT
21 Jul 2017
23,038 0'07 0'00 0'02 -0'01 0'00 155.0 0'23 -0'39 0'62 0'09 0'26 594 15:09:21 CT
21 Jul 2017
14:03:56 CT
21 Jul 2017
2,614 0'02 0'00 0'01 0 0'01 155.5 0'49 -0'44 1'29 0'44 0'59 12 13:57:38 CT
21 Jul 2017
13:44:12 CT
21 Jul 2017
1,454 0'01 0'00 0'00 0'00 0'00 156.0 1'15 -0'45 1'60 1'04 1'29 9 13:55:43 CT
21 Jul 2017
09:03:32 CT
21 Jul 2017
2,268 0'00 0'00 0'00 0'00 0'00 156.5 1'55 -0'37 2'28 1'55 1'55 1 12:07:59 CT
21 Jul 2017
11:57:36 CT
21 Jul 2017
1,148 0'00 0'00 0'00 0'00 0'00 157.0 - - 2'60 - - 167 13:36:15 CT
21 Jul 2017