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 152'03 -1'14 153'17 153'18 151'25 344,080 16:40:20 CT
20 Oct 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
18:25:14 CT
05 Oct 2017
0 - - 2'48 - - 149.5 0'00 0'00 0'00 0'00 0'00 20 12:17:49 CT
06 Oct 2017
18:25:42 CT
05 Oct 2017
0 - - 2'16 - - 150.0 0'00 0'00 0'00 0'00 0'00 9 12:21:44 CT
06 Oct 2017
18:25:41 CT
05 Oct 2017
0 - - 1'49 - - 150.5 0'00 -0'00 0'01 0'00 0'00 579 10:36:04 CT
06 Oct 2017
09:05:46 CT
06 Oct 2017
0 - - 1'19 - - 151.0 0'00 -0'02 0'03 0'00 0'04 1,366 12:46:03 CT
06 Oct 2017
10:35:30 CT
06 Oct 2017
1,178 0'47 0'03 0'55 -0'23 0'32 151.5 0'01 -0'06 0'07 0'01 0'19 2,128 11:52:25 CT
06 Oct 2017
15:26:33 CT
06 Oct 2017
2,410 0'20 0'00 0'31 -0'29 0'02 152.0 0'01 -0'14 0'15 0'01 0'37 3,136 15:37:48 CT
06 Oct 2017
12:01:30 CT
06 Oct 2017
1,158 0'14 0'01 0'15 -0'14 0'01 152.5 - - 0'31 - - 65 13:03:09 CT
06 Oct 2017
10:56:28 CT
06 Oct 2017
362 0'02 0'00 0'06 -0'05 0'00 153.0 1'07 +0'17 0'54 0'58 1'25 56 15:10:08 CT
06 Oct 2017
07:48:46 CT
06 Oct 2017
87 0'02 0'01 0'03 -0'02 0'01 153.5 1'17 -0'02 1'19 1'17 1'19 76 14:43:02 CT
06 Oct 2017
07:41:09 CT
06 Oct 2017
1 0'01 0'01 0'01 0 0'01 154.0 - - 1'49 - - 0 10:50:50 CT
06 Oct 2017