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 153'30 +0'07 153'23 154'03 153'10 161,760 12:07:01 CT
17 Oct 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
14:33:18 CT
17 Oct 2017
2 - - 1'56 - - 152.0 0'00 0'00 0'00 0'00 0'00 78 14:27:06 CT
22 Sep 2017
14:19:57 CT
22 Sep 2017
0 - - 1'25 - - 152.5 - - 0'01 - - 304 15:00:16 CT
22 Sep 2017
14:19:57 CT
22 Sep 2017
70 1'34 1'33 0'58 +0'39 1'33 153.0 0'00 -0'01 0'02 0'00 0'01 708 14:27:06 CT
22 Sep 2017
14:27:06 CT
22 Sep 2017
6 - - 0'30 - - 153.5 0'00 -0'05 0'06 0'00 0'04 1,022 14:05:31 CT
22 Sep 2017
15:45:15 CT
22 Sep 2017
2,096 0'28 0'05 0'11 +0'09 0'20 154.0 0'00 -0'18 0'19 0'00 0'14 7,156 15:07:43 CT
22 Sep 2017
14:02:32 CT
22 Sep 2017
2,296 0'12 0'00 0'03 -0'02 0'01 154.5 0'16 -0'27 0'43 0'07 0'29 782 15:29:16 CT
22 Sep 2017
14:27:06 CT
22 Sep 2017
3,421 0'06 0'00 0'01 -0'00 0'00 155.0 0'39 -0'34 1'09 0'36 1'04 228 15:59:17 CT
22 Sep 2017
11:56:08 CT
22 Sep 2017
697 0'02 0'00 0'00 0'00 0'00 155.5 1'27 -0'13 1'40 1'15 1'38 70 15:01:46 CT
22 Sep 2017
09:10:51 CT
22 Sep 2017
145 0'01 0'00 0'00 0'00 0'00 156.0 1'60 -0'12 2'08 1'30 1'60 19 14:19:57 CT
22 Sep 2017
07:25:46 CT
22 Sep 2017
0 - - 0'00 - - 156.5 2'00 -0'40 2'40 2'00 2'00 1 14:19:57 CT
22 Sep 2017