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 153'23 -0'14 154'05 154'05 153'10 1,291 13:17:26 CT
12 Dec 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
11:43:51 CT
24 Nov 2017
58 2'40 2'02 2'32 -0'30 2'02 152.0 0'00 0'00 0'00 0'00 0'00 1,705 11:30:29 CT
24 Nov 2017
10:48:13 CT
24 Nov 2017
4 - - 2'00 - - 152.5 - - 0'00 - - 3 07:14:22 CT
24 Nov 2017
11:55:55 CT
24 Nov 2017
317 1'30 0'62 1'33 -0'12 1'21 153.0 0'00 -0'00 0'01 0'00 0'02 1,587 11:53:03 CT
24 Nov 2017
11:58:30 CT
24 Nov 2017
99 0'61 0'50 1'02 -0'16 0'50 153.5 0'00 -0'01 0'02 0'00 0'04 1,547 10:06:09 CT
24 Nov 2017
12:13:44 CT
24 Nov 2017
2,211 0'35 0'10 0'39 -0'18 0'21 154.0 0'01 -0'06 0'07 0'01 0'12 4,467 12:08:00 CT
24 Nov 2017
12:07:01 CT
24 Nov 2017
4,226 0'18 0'01 0'18 -0'17 0'01 154.5 0'11 -0'07 0'18 0'06 0'27 1,474 12:05:31 CT
24 Nov 2017
11:39:46 CT
24 Nov 2017
1,305 0'05 0'00 0'06 -0'05 0'00 155.0 0'46 +0'08 0'38 0'22 0'57 313 11:07:07 CT
24 Nov 2017
09:38:42 CT
24 Nov 2017
470 0'01 0'01 0'02 -0'01 0'01 155.5 - - 1'02 - - 0 18:18:14 CT
22 Nov 2017
11:25:00 CT
24 Nov 2017
48 0'01 0'00 0'01 -0'00 0'00 156.0 - - 1'33 - - 0 18:18:38 CT
22 Nov 2017
10:54:07 CT
24 Nov 2017
105 0'00 0'00 0'00 0'00 0'00 156.5 - - 2'00 - - 0 18:18:10 CT
22 Nov 2017