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 144'07 +0'07 144'00 144'27 143'18 294,344 16:41:13 CT
16 Feb 2018
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
16:38:55 CT
16 Feb 2018
14 2'49 2'21 2'08 +0'19 2'27 142.0 0'04 -0'04 0'08 0'03 0'07 3,829 16:38:19 CT
16 Feb 2018
16:38:16 CT
16 Feb 2018
27 2'24 1'54 1'45 +0'09 1'54 142.5 0'06 -0'07 0'13 0'04 0'12 6,110 16:38:57 CT
16 Feb 2018
16:39:02 CT
16 Feb 2018
312 1'55 1'23 1'20 +0'06 1'26 143.0 0'11 -0'09 0'20 0'06 0'23 6,222 16:38:54 CT
16 Feb 2018
16:38:04 CT
16 Feb 2018
23 1'27 0'62 0'62 +0'06 1'04 143.5 0'18 -0'12 0'30 0'11 0'33 1,443 16:37:50 CT
16 Feb 2018
16:38:27 CT
16 Feb 2018
2,706 1'01 0'31 0'44 +0'05 0'49 144.0 0'30 -0'14 0'44 0'18 0'51 6,133 16:38:41 CT
16 Feb 2018
16:38:22 CT
16 Feb 2018
5,020 0'46 0'23 0'29 +0'01 0'30 144.5 0'44 -0'17 0'61 0'31 1'05 3,203 16:37:49 CT
16 Feb 2018
16:38:54 CT
16 Feb 2018
5,727 0'32 0'14 0'18 +0'01 0'19 145.0 1'02 -0'16 1'18 0'46 1'12 1,302 16:38:06 CT
16 Feb 2018
16:38:25 CT
16 Feb 2018
966 0'20 0'09 0'11 -0'01 0'10 145.5 1'22 -0'21 1'43 1'01 1'29 279 16:38:53 CT
16 Feb 2018
16:38:54 CT
16 Feb 2018
2,682 0'12 0'05 0'07 -0'02 0'05 146.0 1'53 -0'18 2'07 1'25 1'62 68 16:38:54 CT
16 Feb 2018
16:38:43 CT
16 Feb 2018
1,698 0'06 0'03 0'04 -0'01 0'03 146.5 2'15 -0'21 2'36 1'53 2'22 151 16:38:12 CT
16 Feb 2018