Asset Class Navigation

U.S. Treasury Bond Weekly 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 153'17 -0'05 153'22 153'25 153'16 5,241 20:25:10 CT
13 Dec 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
18:05:57 CT
30 Nov 2017
0 - - 0'52 - - 151.0 0'03 -0'03 0'06 0'01 0'04 155 10:42:02 CT
01 Dec 2017
11:31:17 CT
01 Dec 2017
462 0'30 0'30 0'28 +0'02 0'30 151.5 0'00 -0'13 0'14 0'00 0'11 720 11:31:17 CT
01 Dec 2017
10:49:58 CT
01 Dec 2017
950 1'52 0'12 0'12 +1'34 1'46 152.0 0'00 -0'29 0'30 0'00 0'19 3,686 12:08:13 CT
01 Dec 2017
13:29:20 CT
01 Dec 2017
2,384 1'26 0'02 0'04 +1'22 1'26 152.5 0'00 -0'53 0'54 0'00 0'41 1,505 13:06:15 CT
01 Dec 2017
14:39:56 CT
01 Dec 2017
3,884 0'48 0'01 0'02 +0'17 0'19 153.0 0'01 -1'19 1'20 0'01 0'48 1,828 15:26:08 CT
01 Dec 2017
15:25:57 CT
01 Dec 2017
1,753 0'40 0'00 0'01 -0'00 0'00 153.5 0'23 -1'28 1'51 0'10 0'50 432 14:44:17 CT
01 Dec 2017
14:21:47 CT
01 Dec 2017
3,407 0'15 0'00 0'00 0'00 0'00 154.0 - - 2'18 - - 74 11:06:00 CT
01 Dec 2017
12:39:19 CT
01 Dec 2017
1,109 0'15 0'00 0'00 0'00 0'00 154.5 - - 2'50 - - 0 11:06:00 CT
01 Dec 2017
11:55:45 CT
01 Dec 2017
677 0'10 0'01 0'00 0'00 0'01 155.0 - - 3'18 - - 0 10:35:46 CT
01 Dec 2017
11:28:28 CT
01 Dec 2017
724 0'07 0'02 0'00 +0'03 0'04 155.5 - - 3'50 - - 0 18:05:31 CT
30 Nov 2017