Asset Class Navigation

10-Year T-Note Options Settlements

Options


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.
Strike Type Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
9525 Call - - - - +'08 25'21 0 0
9550 Call - - - - +'08 25'05 0 0
9575 Call - - - - +'08 24'53 0 0
9600 Call - - - - +'08 24'37 0 0
9625 Call - - - - +'08 24'21 0 0
9650 Call - - - - +'08 24'05 0 0
9675 Call - - - - +'08 23'53 0 0
9700 Call - - - - +'08 23'37 0 0
9725 Call - - - - +'08 23'21 0 0
9750 Call - - - - +'08 23'05 0 0
9775 Call - - - - +'08 22'53 0 0
9800 Call - - - - +'08 22'37 0 0
9825 Call - - - - +'08 22'21 0 0
9850 Call - - - - +'08 22'05 0 0
9875 Call - - - - +'08 21'53 0 0
9900 Call - - - - +'08 21'37 0 0
9925 Call - - - - +'08 21'21 0 0
9950 Call - - - - +'08 21'05 0 0
9975 Call - - - - +'08 20'53 0 0
10000 Call - - - - +'08 20'37 0 0
10025 Call - - - - +'08 20'21 0 0
10050 Call - - - - +'08 20'05 0 0
10075 Call - - - - +'08 19'53 0 0
10100 Call - - - - +'08 19'37 0 0
10125 Call - - - - +'08 19'21 0 0
10150 Call - - - - +'08 19'05 0 0
10175 Call - - - - +'08 18'53 0 0
10200 Call - - - - +'08 18'37 0 0
10225 Call - - - - +'08 18'21 0 0
10250 Call - - - - +'08 18'05 0 0
10275 Call - - - - +'08 17'53 0 0
10300 Call - - - - +'08 17'37 0 0
10325 Call - - - - +'08 17'21 0 0
10350 Call - - - - +'08 17'05 0 0
10375 Call - - - - +'08 16'53 0 0
10400 Call - - - - +'08 16'37 0 0
10425 Call - - - - +'08 16'21 0 0
10450 Call - - - - +'08 16'05 0 0
10475 Call - - - - +'08 15'53 0 0
10500 Call - - - - +'08 15'37 0 0
10525 Call - - - - +'08 15'21 0 0
10550 Call - - - - +'08 15'05 0 0
10575 Call - - - - +'08 14'53 0 0
10600 Call - - - - +'08 14'37 0 0
10625 Call - - - - +'08 14'21 0 0
10650 Call - - - - +'08 14'05 0 0
10675 Call - - - - +'08 13'53 0 0
10700 Call - - - - +'08 13'37 0 0
10725 Call - - - - +'08 13'21 0 0
10750 Call - - - - +'08 13'05 0 0
10775 Call - - - - +'08 12'53 0 0
10800 Call - - - - +'08 12'37 0 0
10825 Call - - - - +'08 12'21 0 0
10850 Call - - - - +'08 12'05 0 0
10875 Call - - - - +'08 11'53 0 0
10900 Call - - - - +'08 11'37 0 0
10925 Call - - - - +'08 11'21 0 0
10950 Call - - - - +'08 11'05 0 0
10975 Call - - - - +'08 10'53 0 0
11000 Call - - - - +'08 10'37 0 0
11025 Call - - - - +'08 10'21 0 0
11050 Call - - - - +'08 10'05 0 0
11075 Call - - - - +'08 9'53 0 0
11100 Call - - - - +'08 9'37 0 0
11125 Call - - - - +'08 9'21 0 0
11150 Call - - - - +'08 9'05 0 0
11175 Call - - - - +'08 8'53 0 0
11200 Call - - - - +'08 8'37 0 0
11225 Call - - - - +'08 8'21 0 0
11250 Call - - - - +'08 8'05 0 0
11275 Call - - - - +'08 7'53 0 0
11300 Call - - - - +'08 7'37 0 0
11325 Call - - - - +'08 7'21 0 0
11350 Call - - - - +'08 7'05 0 0
11375 Call - - - - +'08 6'53 0 0
11400 Call - - - - +'08 6'37 0 598
11425 Call - - - - +'08 6'21 0 0
11450 Call - - - - +'08 6'05 0 0
11475 Call - - - - +'08 5'53 0 0
11500 Call - - - - +'08 5'37 0 0
11525 Call - - - - +'08 5'21 0 0
11550 Call - - - - +'08 5'05 0 50
11575 Call - - - - +'08 4'53 0 0
11600 Call - - - - +'08 4'37 0 0
11625 Call - - - - +'08 4'21 0 0
11650 Call - - - - +'08 4'05 0 0
11675 Call - - - - +'08 3'53 0 0
11700 Call - - - - +'08 3'37 0 200
11725 Call - - - - +'08 3'21 0 0
11750 Call - 3'00B 2'58A - +'08 3'05 0 101
11775 Call - 3'00B 2'42A - +'08 2'53 0 13
11800 Call - 2'48B 2'26A - +'08 2'37 0 104
11825 Call - 2'32B 2'10A - +'08 2'21 0 42
11850 Call - 2'16B 1'58A - +'08 2'05 3 729
11875 Call 1'50 2'00B 1'42A - +'08 1'53 1 19
11900 Call 1'26 1'48B 1'26 - +'07 1'37 9 1,246
11925 Call 1'16 1'33B 1'10A - +'07 1'22 26 7
11950 Call 1'01 1'17 '58A - +'07 1'07 35 504
11975 Call '50 1'02B '45A - +'06 '56 101 90
12000 Call '38 '51B '32A - +'05 '42 294 4,300
12025 Call '32 '38B '21A - +'03 '29 1,242 4,443
12050 Call '14 '26B '14 - +'02 '19 10,449 14,357
12075 Call '08 '16 '08 - +'01 '12 8,451 21,545
12100 Call '05 '10 '05 - UNCH '07 17,950 26,685
12125 Call '03 '05 '03 - UNCH '04 13,516 30,468
12150 Call '02 '03 '01 - -'01 '02 14,740 60,068
12175 Call '01 '02 '01 - -'01 '01 1,254 37,432
12200 Call '01 '02 '01 - UNCH '01 11,090 93,158
12225 Call '01 '01 '00 - UNCH '01 1,564 43,946
12250 Call '01 '01 '00 - -'01 CAB 5,656 74,720
12275 Call '00 - '00 - UNCH CAB 374 22,561
12300 Call '01 CAB '00A CAB UNCH CAB 739 95,544
12325 Call - - - - UNCH CAB 1,118 23,938
12350 Call '01 '01 '00A - UNCH CAB 743 67,270
12375 Call - - - - UNCH CAB 495 16,412
12400 Call '00 - '00 - UNCH CAB 228 113,795
12425 Call - - - - UNCH CAB 0 4,767
12450 Call '00 - '00 - UNCH CAB 158 84,000
12475 Call - - - - UNCH CAB 0 6,771
12500 Call - - - - UNCH CAB 0 81,019
12525 Call - - - - UNCH CAB 0 2,658
12550 Call '00 - '00 - UNCH CAB 5 47,946
12575 Call - - - - UNCH CAB 0 2,916
12600 Call - - - - UNCH CAB 0 121,296
12625 Call - - - - UNCH CAB 0 8,850
12650 Call '00 - '00 - UNCH CAB 104 36,139
12675 Call - - - - UNCH CAB 0 4,894
12700 Call - - - - UNCH CAB 103 61,064
12725 Call - - - - UNCH CAB 0 500
12750 Call - - - - UNCH CAB 0 13,085
12775 Call - - - - UNCH CAB 0 30
12800 Call - - - - UNCH CAB 0 34,660
12825 Call - - - - UNCH CAB 0 131
12850 Call - - - - UNCH CAB 0 12,631
12875 Call - - - - UNCH CAB 0 13
12900 Call - - - - UNCH CAB 0 10,331
12925 Call - - - - UNCH CAB 0 0
12950 Call - - - - UNCH CAB 0 13,027
12975 Call - - - - UNCH CAB 0 0
13000 Call - - - - UNCH CAB 0 17,333
13025 Call - - - - UNCH CAB 0 0
13050 Call - - - - UNCH CAB 0 6,939
13075 Call - - - - UNCH CAB 0 0
13100 Call - - - - UNCH CAB 0 7,431
13125 Call - - - - UNCH CAB 0 0
13150 Call - - - - UNCH CAB 0 17,527
13175 Call - - - - UNCH CAB 0 0
13200 Call - - - - UNCH CAB 0 1,940
13225 Call - - - - UNCH CAB 0 0
13250 Call - - - - UNCH CAB 0 13,094
13275 Call - - - - UNCH CAB 0 0
13300 Call - - - - UNCH CAB 0 904
13325 Call - - - - UNCH CAB 0 0
13350 Call - - - - UNCH CAB 0 8,553
13375 Call - - - - UNCH CAB 0 0
13400 Call - - - - UNCH CAB 0 7,019
13425 Call - - - - UNCH CAB 0 0
13450 Call - - - - UNCH CAB 0 3,348
13475 Call - - - - UNCH CAB 0 0
13500 Call - - - - UNCH CAB 0 18,118
13525 Call - - - - UNCH CAB 0 0
13550 Call - - - - UNCH CAB 0 5,325
13575 Call - - - - UNCH CAB 0 0
13600 Call - - - - UNCH CAB 0 1,348
13625 Call - - - - UNCH CAB 0 0
13650 Call - - - - UNCH CAB 0 389
13675 Call - - - - UNCH CAB 0 0
13700 Call - - - - UNCH CAB 0 1,296
13725 Call - - - - UNCH CAB 0 0
13750 Call - - - - UNCH CAB 0 2,448
13775 Call - - - - UNCH CAB 0 0
13800 Call - - - - UNCH CAB 0 1,589
13825 Call - - - - UNCH CAB 0 0
13850 Call - - - - UNCH CAB 0 2,514
13875 Call - - - - UNCH CAB 0 0
13900 Call - - - - UNCH CAB 0 764
13925 Call - - - - UNCH CAB 0 0
13950 Call - - - - UNCH CAB 0 1
13975 Call - - - - UNCH CAB 0 0
14000 Call - - - - UNCH CAB 0 474
14025 Call - - - - UNCH CAB 0 0
14050 Call - - - - UNCH CAB 0 0
14075 Call - - - - UNCH CAB 0 0
14100 Call - - - - UNCH CAB 0 0
14125 Call - - - - UNCH CAB 0 0
14150 Call - - - - UNCH CAB 0 0
14175 Call - - - - UNCH CAB 0 0
14200 Call - - - - UNCH CAB 0 0
14225 Call - - - - UNCH CAB 0 0
14250 Call - - - - UNCH CAB 0 0
14275 Call - - - - UNCH CAB 0 0
14300 Call - - - - UNCH CAB 0 0
14325 Call - - - - UNCH CAB 0 0
14350 Call - - - - UNCH CAB 0 0
14375 Call - - - - UNCH CAB 0 0
14400 Call - - - - UNCH CAB 0 0
14425 Call - - - - UNCH CAB 0 0
14450 Call - - - - UNCH CAB 0 0
14475 Call - - - - UNCH CAB 0 0
14500 Call - - - - UNCH CAB 0 0
14525 Call - - - - UNCH CAB 0 0
14550 Call - - - - UNCH CAB 0 0
14575 Call - - - - UNCH CAB 0 0
14600 Call - - - - UNCH CAB 0 0
14625 Call - - - - UNCH CAB 0 0
14650 Call - - - - UNCH CAB 0 0
14675 Call - - - - UNCH CAB 0 0
14700 Call - - - - UNCH CAB 0 0
14750 Call - - - - UNCH CAB 0 0
14800 Call - - - - UNCH CAB 0 0
14850 Call - - - - UNCH CAB 0 0
14900 Call - - - - UNCH CAB 0 0
14950 Call - - - - UNCH CAB 0 0
15000 Call - - - - UNCH CAB 0 0
15050 Call - - - - UNCH CAB 0 0
15100 Call - - - - UNCH CAB 0 0
15150 Call - - - - UNCH CAB 0 0
15200 Call - - - - UNCH CAB 0 0
9525 Put - - - - UNCH CAB 0 0
9550 Put - - - - UNCH CAB 0 0
9575 Put - - - - UNCH CAB 0 0
9600 Put - - - - UNCH CAB 0 0
9625 Put - - - - UNCH CAB 0 0
9650 Put - - - - UNCH CAB 0 0
9675 Put - - - - UNCH CAB 0 0
9700 Put - - - - UNCH CAB 0 0
9725 Put - - - - UNCH CAB 0 0
9750 Put - - - - UNCH CAB 0 0
9775 Put - - - - UNCH CAB 0 0
9800 Put - - - - UNCH CAB 0 0
9825 Put - - - - UNCH CAB 0 0
9850 Put - - - - UNCH CAB 0 0
9875 Put - - - - UNCH CAB 0 0
9900 Put - - - - UNCH CAB 0 0
9925 Put - - - - UNCH CAB 0 0
9950 Put - - - - UNCH CAB 0 0
9975 Put - - - - UNCH CAB 0 0
10000 Put - - - - UNCH CAB 0 0
10025 Put - - - - UNCH CAB 0 0
10050 Put - - - - UNCH CAB 0 0
10075 Put - - - - UNCH CAB 0 0
10100 Put - - - - UNCH CAB 0 0
10125 Put - - - - UNCH CAB 0 0
10150 Put - - - - UNCH CAB 0 0
10175 Put - - - - UNCH CAB 0 0
10200 Put - - - - UNCH CAB 0 0
10225 Put - - - - UNCH CAB 0 0
10250 Put - - - - UNCH CAB 0 0
10275 Put - - - - UNCH CAB 0 0
10300 Put - - - - UNCH CAB 0 0
10325 Put - - - - UNCH CAB 0 0
10350 Put - - - - UNCH CAB 0 0
10375 Put - - - - UNCH CAB 0 0
10400 Put - - - - UNCH CAB 0 0
10425 Put - - - - UNCH CAB 0 0
10450 Put - - - - UNCH CAB 0 0
10475 Put - - - - UNCH CAB 0 0
10500 Put - - - - UNCH CAB 0 0
10525 Put - - - - UNCH CAB 0 0
10550 Put - - - - UNCH CAB 0 0
10575 Put - - - - UNCH CAB 0 0
10600 Put - - - - UNCH CAB 0 0
10625 Put - - - - UNCH CAB 0 0
10650 Put - - - - UNCH CAB 0 0
10675 Put - - - - UNCH CAB 0 0
10700 Put - - - - UNCH CAB 0 0
10725 Put - - - - UNCH CAB 0 0
10750 Put - - - - UNCH CAB 0 0
10775 Put - - - - UNCH CAB 0 0
10800 Put - - - - UNCH CAB 0 0
10825 Put - - - - UNCH CAB 0 0
10850 Put - - - - UNCH CAB 0 0
10875 Put - - - - UNCH CAB 0 0
10900 Put - - - - UNCH CAB 0 0
10925 Put - - - - UNCH CAB 0 0
10950 Put - - - - UNCH CAB 0 0
10975 Put - - - - UNCH CAB 0 0
11000 Put - - - - UNCH CAB 0 0
11025 Put - - - - UNCH CAB 0 0
11050 Put - - - - UNCH CAB 0 0
11075 Put - - - - UNCH CAB 0 0
11100 Put - - - - UNCH CAB 0 0
11125 Put - - - - UNCH CAB 0 0
11150 Put - - - - UNCH CAB 0 0
11175 Put - - - - UNCH CAB 0 0
11200 Put - - - - UNCH CAB 0 500
11225 Put - - - - UNCH CAB 0 0
11250 Put - - - - UNCH CAB 0 3,697
11275 Put - - - - UNCH CAB 0 0
11300 Put - - - - UNCH CAB 0 4,073
11325 Put - - - - UNCH CAB 0 0
11350 Put - - - - UNCH CAB 0 90,716
11375 Put - - - - UNCH CAB 0 0
11400 Put - - - - UNCH CAB 0 118,592
11425 Put - - - - UNCH CAB 0 384
11450 Put - - - - UNCH CAB 0 8,924
11475 Put - - - - UNCH CAB 0 0
11500 Put - - - - UNCH CAB 0 7,641
11525 Put - - - - UNCH CAB 0 2,229
11550 Put - - - - UNCH CAB 0 19,733
11575 Put - - - - UNCH CAB 0 0
11600 Put - - - - UNCH CAB 0 7,780
11625 Put - - - - UNCH CAB 0 1,360
11650 Put - - - - UNCH CAB 0 15,586
11675 Put - - - - UNCH CAB 0 4,881
11700 Put - - - - UNCH CAB 0 25,732
11725 Put - - - - UNCH CAB 0 5,966
11750 Put - - - - UNCH CAB 0 22,529
11775 Put - - - - UNCH CAB 0 4,487
11800 Put - - - - UNCH CAB 0 8,513
11825 Put - - - - UNCH CAB 52 6,743
11850 Put - - - - UNCH CAB 2,350 25,848
11875 Put '00 - '00 - UNCH CAB 236 9,366
11900 Put '00 - '00 - -'01 CAB 1,230 43,432
11925 Put '01 '01 '01 - -'01 '01 5,609 20,264
11950 Put '03 '03 '01 - -'01 '02 17,298 36,157
11975 Put '04 '06B '02 - -'02 '03 19,636 34,790
12000 Put '07 '10B '03 '04 -'03 '05 30,939 101,195
12025 Put '12 '16B '06 - -'05 '08 15,788 28,297
12050 Put '21 '24B '10A '13 -'06 '14 24,389 74,421
12075 Put '32 '34B '16A - -'07 '23 8,968 49,820
12100 Put '44 '46B '26 - -'08 '34 11,445 72,762
12125 Put '54 '59B '37A - -'08 '47 372 16,190
12150 Put 1'07 1'09B '50A - -'09 '61 4,568 79,559
12175 Put 1'20 1'24B 1'01A - -'09 1'12 12 25,437
12200 Put 1'38 1'39B 1'17 - -'08 1'28 78 93,380
12225 Put 1'41 1'55B 1'32A - -'08 1'44 1 1,441
12250 Put 1'54 2'07B 1'48A 1'55 -'09 1'59 1,833 73,215
12275 Put - 2'23B 2'00A - -'08 2'11 0 1,261
12300 Put 2'24 2'38B 2'16A - -'08 2'27 939 72,641
12325 Put - 2'54B 2'32A - -'08 2'43 0 1,669
12350 Put 2'59 3'00B 2'48A - -'08 2'59 50 34,848
12375 Put - - - - -'08 3'11 0 9
12400 Put - - 3'22A - -'08 3'27 580 31,532
12425 Put - - - - -'08 3'43 0 11
12450 Put 3'60 3'60 3'59 - -'08 3'59 50 27,027
12475 Put - - - - -'08 4'11 0 1
12500 Put - - - - -'08 4'27 0 19,594
12525 Put - - - - -'08 4'43 0 0
12550 Put - - - - -'08 4'59 0 1,408
12575 Put - - - - -'08 5'11 0 0
12600 Put - - - - -'08 5'27 0 238
12625 Put - - - - -'08 5'43 0 0
12650 Put - - - - -'08 5'59 0 7
12675 Put - - - - -'08 6'11 0 0
12700 Put - - - - -'08 6'27 0 6
12725 Put - - - - -'08 6'43 0 0
12750 Put - - - - -'08 6'59 0 54
12775 Put - - - - -'08 7'11 0 0
12800 Put - - - - -'08 7'27 0 150
12825 Put - - - - -'08 7'43 0 0
12850 Put - - - - -'08 7'59 0 0
12875 Put - - - - -'08 8'11 0 0
12900 Put - - - - -'08 8'27 0 0
12925 Put - - - - -'08 8'43 0 0
12950 Put - - - - -'08 8'59 0 0
12975 Put - - - - -'08 9'11 0 0
13000 Put - - - - -'08 9'27 0 0
13025 Put - - - - -'08 9'43 0 0
13050 Put - - - - -'08 9'59 0 0
13075 Put - - - - -'08 10'11 0 0
13100 Put - - - - -'08 10'27 0 0
13125 Put - - - - -'08 10'43 0 0
13150 Put - - - - -'08 10'59 0 0
13175 Put - - - - -'08 11'11 0 0
13200 Put - - - - -'08 11'27 0 0
13225 Put - - - - -'08 11'43 0 0
13250 Put - - - - -'08 11'59 0 0
13275 Put - - - - -'08 12'11 0 0
13300 Put - - - - -'08 12'27 0 0
13325 Put - - - - -'08 12'43 0 0
13350 Put - - - - -'08 12'59 0 0
13375 Put - - - - -'08 13'11 0 0
13400 Put - - - - -'08 13'27 0 0
13425 Put - - - - -'08 13'43 0 0
13450 Put - - - - -'08 13'59 0 0
13475 Put - - - - -'08 14'11 0 0
13500 Put - - - - -'08 14'27 0 0
13525 Put - - - - -'08 14'43 0 0
13550 Put - - - - -'08 14'59 0 0
13575 Put - - - - -'08 15'11 0 0
13600 Put - - - - -'08 15'27 0 0
13625 Put - - - - -'08 15'43 0 0
13650 Put - - - - -'08 15'59 0 0
13675 Put - - - - -'08 16'11 0 0
13700 Put - - - - -'08 16'27 0 0
13725 Put - - - - -'08 16'43 0 0
13750 Put - - - - -'08 16'59 0 0
13775 Put - - - - -'08 17'11 0 0
13800 Put - - - - -'08 17'27 0 0
13825 Put - - - - -'08 17'43 0 0
13850 Put - - - - -'08 17'59 0 0
13875 Put - - - - -'08 18'11 0 0
13900 Put - - - - -'08 18'27 0 0
13925 Put - - - - -'08 18'43 0 0
13950 Put - - - - -'08 18'59 0 0
13975 Put - - - - -'08 19'11 0 0
14000 Put - - - - -'08 19'27 0 0
14025 Put - - - - -'08 19'43 0 0
14050 Put - - - - -'08 19'59 0 0
14075 Put - - - - -'08 20'11 0 0
14100 Put - - - - -'08 20'27 0 0
14125 Put - - - - -'08 20'43 0 0
14150 Put - - - - -'08 20'59 0 0
14175 Put - - - - -'08 21'11 0 0
14200 Put - - - - -'08 21'27 0 0
14225 Put - - - - -'08 21'43 0 0
14250 Put - - - - -'08 21'59 0 0
14275 Put - - - - -'08 22'11 0 0
14300 Put - - - - -'08 22'27 0 0
14325 Put - - - - -'08 22'43 0 0
14350 Put - - - - -'08 22'59 0 0
14375 Put - - - - -'08 23'11 0 0
14400 Put - - - - -'08 23'27 0 0
14425 Put - - - - -'08 23'43 0 0
14450 Put - - - - -'08 23'59 0 0
14475 Put - - - - -'08 24'11 0 0
14500 Put - - - - -'08 24'27 0 0
14525 Put - - - - -'08 24'43 0 0
14550 Put - - - - -'08 24'59 0 0
14575 Put - - - - -'08 25'11 0 0
14600 Put - - - - -'08 25'27 0 0
14625 Put - - - - -'08 25'43 0 0
14650 Put - - - - -'08 25'59 0 0
14675 Put - - - - -'08 26'11 0 0
14700 Put - - - - -'08 26'27 0 0
14750 Put - - - - -'08 26'59 0 0
14800 Put - - - - -'08 27'27 0 0
14850 Put - - - - -'08 27'59 0 0
14900 Put - - - - -'08 28'27 0 0
14950 Put - - - - -'08 28'59 0 0
15000 Put - - - - -'08 29'27 0 0
15050 Put - - - - -'08 29'59 0 0
15100 Put - - - - -'08 30'27 0 0
15150 Put - - - - -'08 30'59 0 0
15200 Put - - - - -'08 31'27 0 0
Total 236,871 2,755,523

Welcome to U.S. Treasury Futures

Whether you are a new trader looking to get started in futures, or an experienced trader looking for a more efficient way to trade the U.S. government bond market, look no further than U.S. Treasury futures.

Discover Treasury futures