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 154'08 -0'08 154'16 154'20 154'08 5,494 23:30:57 CT
22 Nov 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
18:09:35 CT
26 Oct 2017
0 - - 1'47 - - 149.0 0'01 0 0'01 0'01 0'01 214 08:24:40 CT
27 Oct 2017
02:16:52 CT
27 Oct 2017
0 - - 1'17 - - 149.5 0'00 -0'02 0'03 0'00 0'03 1,174 12:59:38 CT
27 Oct 2017
15:17:04 CT
27 Oct 2017
61 0'50 0'32 0'52 -0'20 0'32 150.0 0'01 -0'05 0'06 0'00 0'10 3,947 15:56:40 CT
27 Oct 2017
15:02:46 CT
27 Oct 2017
673 0'52 0'14 0'28 +0'24 0'52 150.5 0'01 -0'13 0'14 0'01 0'17 2,909 12:13:42 CT
27 Oct 2017
15:56:19 CT
27 Oct 2017
7,079 0'32 0'03 0'11 +0'21 0'32 151.0 0'01 -0'28 0'29 0'01 0'44 5,178 14:16:45 CT
27 Oct 2017
15:59:43 CT
27 Oct 2017
5,882 0'04 0'00 0'03 -0'02 0'01 151.5 0'04 -0'49 0'53 0'04 1'05 2,442 15:59:43 CT
27 Oct 2017
12:47:50 CT
27 Oct 2017
1,746 0'01 0'00 0'01 0 0'01 152.0 0'28 -0'55 1'19 0'28 1'14 532 15:58:11 CT
27 Oct 2017
09:34:04 CT
27 Oct 2017
826 0'00 0'00 0'00 0'00 0'00 152.5 1'46 -0'04 1'50 1'46 1'46 4 11:31:58 CT
27 Oct 2017
12:36:25 CT
27 Oct 2017
773 - - 0'00 - - 153.0 1'46 -0'36 2'18 1'43 2'20 189 15:56:40 CT
27 Oct 2017
15:35:33 CT
27 Oct 2017
65 - - 0'00 - - 153.5 - - 2'50 - - 103 11:41:03 CT
27 Oct 2017