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 153'31 +0'01 153'30 154'07 153'25 58,819 07:41:21 CT
20 Jul 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
07:27:30 CT
20 Jul 2017
0 - - 5'07 - - 149.0 0'10 -0'01 0'11 0'10 0'11 196 07:36:06 CT
20 Jul 2017
07:27:30 CT
20 Jul 2017
0 - - 4'13 - - 150.0 0'15 -0'02 0'17 0'15 0'17 446 07:35:40 CT
20 Jul 2017
07:29:40 CT
20 Jul 2017
24 - - 3'23 - - 151.0 0'22 -0'05 0'27 0'22 0'27 228 07:40:30 CT
20 Jul 2017
07:27:36 CT
20 Jul 2017
0 - - 2'37 - - 152.0 0'36 -0'05 0'41 0'36 0'41 31 07:35:40 CT
20 Jul 2017
07:29:40 CT
20 Jul 2017
310 - - 1'57 - - 153.0 0'55 -0'06 0'61 0'55 1'00 62 07:27:32 CT
20 Jul 2017
07:40:30 CT
20 Jul 2017
1,719 1'27 1'18 1'21 0 1'21 154.0 1'20 -0'05 1'25 1'20 1'25 271 07:40:30 CT
20 Jul 2017
07:29:40 CT
20 Jul 2017
181 0'60 0'57 0'57 +0'03 0'60 155.0 1'55 -0'06 1'61 1'55 1'55 3 07:22:01 CT
20 Jul 2017
07:27:32 CT
20 Jul 2017
361 0'38 0'38 0'37 +0'01 0'38 156.0 - - 2'41 - - 1 07:27:36 CT
20 Jul 2017
07:40:30 CT
20 Jul 2017
284 0'24 0'23 0'24 -0'01 0'23 157.0 - - 3'28 - - 0 07:27:30 CT
20 Jul 2017
07:27:30 CT
20 Jul 2017
314 0'14 0'14 0'15 -0'01 0'14 158.0 - - 4'19 - - 0 07:27:30 CT
20 Jul 2017