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 153'01 +0'10 152'23 153'02 151'28 275,036 16:39:43 CT
28 Apr 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
15:53:31 CT
21 Apr 2017
266 2'46 1'61 2'11 -0'14 1'61 152.0 0'01 0 0'01 0'01 0'01 25 12:30:43 CT
21 Apr 2017
15:29:52 CT
21 Apr 2017
96 2'11 2'06 1'43 +0'27 2'06 152.5 0'01 0 0'01 0'01 0'01 1,203 12:30:50 CT
21 Apr 2017
15:38:16 CT
21 Apr 2017
72 1'42 0'63 1'12 -0'13 0'63 153.0 0'01 -0'01 0'02 0'01 0'04 907 13:37:41 CT
21 Apr 2017
15:36:34 CT
21 Apr 2017
214 1'11 0'41 0'48 -0'07 0'41 153.5 0'01 -0'05 0'06 0'01 0'05 337 15:57:22 CT
21 Apr 2017
15:59:55 CT
21 Apr 2017
5,293 0'44 0'01 0'25 -0'24 0'01 154.0 0'04 -0'11 0'15 0'00 0'14 4,366 15:59:22 CT
21 Apr 2017
15:12:47 CT
21 Apr 2017
2,312 0'22 0'01 0'11 -0'10 0'01 154.5 0'33 0 0'33 0'05 0'33 715 15:29:47 CT
21 Apr 2017
13:56:52 CT
21 Apr 2017
4,115 0'05 0'01 0'04 -0'03 0'01 155.0 0'57 -0'01 0'58 0'21 0'57 413 15:57:22 CT
21 Apr 2017
10:48:39 CT
21 Apr 2017
280 0'02 0'01 0'02 -0'01 0'01 155.5 1'33 +0'09 1'24 1'33 1'33 10 15:52:11 CT
21 Apr 2017
13:57:54 CT
21 Apr 2017
176 0'01 0'01 0'01 0 0'01 156.0 - - 1'55 - - 27 15:29:52 CT
21 Apr 2017
09:53:05 CT
21 Apr 2017
0 - - 0 - - 156.5 - - 2'22 - - 0 15:29:52 CT
21 Apr 2017