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 150'27 +0'11 150'16 151'01 150'10 216,337 13:23:50 CT
16 Jan 2018
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
13:00:09 CT
16 Jan 2018
4 4'52 4'45 4'48 +0'04 4'52 146.0 0'14 -0'02 0'16 0'11 0'17 1,144 13:03:47 CT
16 Jan 2018
11:29:35 CT
16 Jan 2018
2 4'09 3'58 3'56 +0'02 3'58 147.0 0'19 -0'05 0'24 0'17 0'25 2,285 13:18:39 CT
16 Jan 2018
11:36:54 CT
16 Jan 2018
1 2'60 2'60 3'04 -0'08 2'60 148.0 0'35 -0'01 0'36 0'28 0'38 1,177 13:03:47 CT
16 Jan 2018
11:23:44 CT
16 Jan 2018
68 2'40 2'27 2'22 +0'05 2'27 149.0 0'45 -0'09 0'54 0'40 0'56 1,982 13:13:38 CT
16 Jan 2018
12:26:54 CT
16 Jan 2018
158 1'55 1'43 1'46 -0'01 1'45 150.0 1'01 -0'13 1'14 0'63 1'20 1,563 13:22:52 CT
16 Jan 2018
13:10:29 CT
16 Jan 2018
1,450 1'23 1'08 1'13 +0'04 1'17 151.0 1'44 -0'01 1'45 1'29 1'48 857 13:21:17 CT
16 Jan 2018
13:11:13 CT
16 Jan 2018
628 0'60 0'49 0'51 +0'04 0'55 152.0 2'14 -0'05 2'19 2'14 2'14 5 11:21:45 CT
16 Jan 2018
13:21:17 CT
16 Jan 2018
5,149 0'38 0'28 0'33 0 0'33 153.0 2'38 -0'27 3'01 2'38 2'60 5 11:23:44 CT
16 Jan 2018
13:10:21 CT
16 Jan 2018
269 0'23 0'18 0'20 -0'01 0'19 154.0 3'46 -0'06 3'52 3'46 3'46 2 11:23:44 CT
16 Jan 2018
12:58:31 CT
16 Jan 2018
665 0'15 0'10 0'13 -0'01 0'12 155.0 - - 4'45 - - 0 16:00:00 CT
14 Jan 2018