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 - - 157'19 - - 0 16:45:00 CT
22 Jun 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
10:09:34 CT
26 May 2017
1 - - 2'22 - - 151.5 - - 0'00 - - 36 10:52:37 CT
26 May 2017
14:11:22 CT
26 May 2017
658 2'10 1'54 1'55 +0'04 1'59 152.0 0'01 0 0'01 0'01 0'01 123 09:31:28 CT
26 May 2017
10:36:13 CT
26 May 2017
3 1'29 1'29 1'23 +0'06 1'29 152.5 0'00 -0'00 0'01 0'00 0'02 205 09:32:52 CT
26 May 2017
14:55:11 CT
26 May 2017
818 1'10 0'58 0'57 +0'06 0'63 153.0 0'01 -0'02 0'03 0'01 0'03 193 08:48:08 CT
26 May 2017
14:40:17 CT
26 May 2017
709 0'45 0'27 0'30 -0'03 0'27 153.5 0'01 -0'07 0'08 0'00 0'07 1,061 13:11:12 CT
26 May 2017
15:58:34 CT
26 May 2017
12,946 0'20 0'00 0'12 -0'11 0'01 154.0 0'03 -0'19 0'22 0'01 0'25 7,958 15:50:15 CT
26 May 2017
12:03:58 CT
26 May 2017
1,670 0'05 0'00 0'04 -0'03 0'00 154.5 0'34 -0'12 0'46 0'34 0'43 6 11:45:05 CT
26 May 2017
10:13:20 CT
26 May 2017
1,100 0'01 0'00 0'01 -0'00 0'00 155.0 1'02 -0'09 1'11 1'02 1'20 193 15:59:32 CT
26 May 2017
10:13:59 CT
26 May 2017
214 0'00 0'00 0'01 -0'00 0'00 155.5 - - 1'43 - - 25 10:37:11 CT
26 May 2017
10:16:11 CT
26 May 2017
365 - - 0'00 - - 156.0 - - 2'10 - - 0 10:09:34 CT
26 May 2017