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 154'12 -0'04 154'16 154'24 153'29 123,842 08:56:50 CT
24 Nov 2017
Options
Calls   Puts
Updated Volume High Low Prior Settle Change Last Strike Price Last Change Prior Settle Low High Volume Updated
08:51:18 CT
24 Nov 2017
30 2'40 2'02 2'32 -0'30 2'02 152.0 - - 0'00 - - 1,702 08:45:32 CT
24 Nov 2017
18:18:52 CT
22 Nov 2017
0 - - 2'00 - - 152.5 - - 0'00 - - 3 07:14:22 CT
24 Nov 2017
08:55:55 CT
24 Nov 2017
80 1'30 0'62 1'33 -0'03 1'30 153.0 0'00 -0'00 0'01 0'00 0'02 1,571 08:15:59 CT
24 Nov 2017
08:39:35 CT
24 Nov 2017
83 0'61 0'61 1'02 -0'05 0'61 153.5 0'00 -0'01 0'02 0'00 0'04 1,540 08:34:37 CT
24 Nov 2017
08:45:23 CT
24 Nov 2017
1,634 0'35 0'10 0'39 -0'09 0'30 154.0 0'01 -0'06 0'07 0'01 0'12 3,653 08:54:49 CT
24 Nov 2017
08:52:53 CT
24 Nov 2017
3,956 0'18 0'01 0'18 -0'16 0'02 154.5 0'10 -0'08 0'18 0'06 0'27 1,230 08:45:23 CT
24 Nov 2017
08:45:11 CT
24 Nov 2017
1,289 0'05 0'01 0'06 -0'05 0'01 155.0 0'56 +0'18 0'38 0'22 0'57 311 08:51:18 CT
24 Nov 2017
08:26:59 CT
24 Nov 2017
467 0'01 0'01 0'02 -0'01 0'01 155.5 - - 1'02 - - 0 18:18:14 CT
22 Nov 2017
08:40:03 CT
24 Nov 2017
43 0'01 0'01 0'01 0 0'01 156.0 - - 1'33 - - 0 18:18:38 CT
22 Nov 2017
22:48:20 CT
23 Nov 2017
0 - - 0'00 - - 156.5 - - 2'00 - - 0 18:18:10 CT
22 Nov 2017