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 174'16 +1'05 173'11 174'22 171'25 311,543 16:35:28 CT
29 Jul 2016
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
22 Jul 2016
36 - - 2'00 - - 169.5 0'01 -0'01 0'02 0'01 0'01 101 08:50:18 CT
22 Jul 2016
15:16:23 CT
22 Jul 2016
290 2'05 0'57 1'33 +0'18 1'51 170.0 0'01 -0'02 0'03 0'01 0'04 2,511 14:00:42 CT
22 Jul 2016
13:01:35 CT
22 Jul 2016
107 1'35 0'36 1'06 +0'29 1'35 170.5 0'01 -0'07 0'08 0'01 0'11 1,119 14:00:42 CT
22 Jul 2016
14:49:25 CT
22 Jul 2016
2,679 1'02 0'10 0'46 -0'06 0'40 171.0 0'01 -0'15 0'16 0'01 0'24 2,269 14:49:49 CT
22 Jul 2016
15:59:10 CT
22 Jul 2016
1,653 0'30 0'03 0'29 -0'12 0'17 171.5 0'01 -0'30 0'31 0'01 0'43 2,200 14:56:54 CT
22 Jul 2016
15:51:54 CT
22 Jul 2016
4,454 0'37 0'01 0'17 -0'16 0'01 172.0 0'12 -0'39 0'51 0'05 1'19 3,722 15:56:42 CT
22 Jul 2016
14:05:08 CT
22 Jul 2016
2,484 0'16 0'01 0'10 -0'09 0'01 172.5 0'54 -0'22 1'12 0'29 1'44 237 15:02:36 CT
22 Jul 2016
13:19:39 CT
22 Jul 2016
2,333 0'14 0'01 0'06 -0'05 0'01 173.0 1'22 -0'18 1'40 1'01 2'00 38 14:58:13 CT
22 Jul 2016
14:05:08 CT
22 Jul 2016
141 0'06 0'01 0'03 -0'02 0'01 173.5 1'28 -0'41 2'05 1'28 1'28 164 13:01:35 CT
22 Jul 2016
13:52:50 CT
22 Jul 2016
204 0'04 0'01 0'02 -0'01 0'01 174.0 2'18 -0'18 2'36 2'15 2'60 32 15:02:36 CT
22 Jul 2016