Asset Class Navigation

10-Year T-Note Weekly 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
9900 Call - - - - UNCH 25'17 0 0
9925 Call - - - - UNCH 25'01 0 0
9950 Call - - - - UNCH 24'49 0 0
9975 Call - - - - UNCH 24'33 0 0
10000 Call - - - - UNCH 24'17 0 0
10025 Call - - - - UNCH 24'01 0 0
10050 Call - - - - UNCH 23'49 0 0
10075 Call - - - - UNCH 23'33 0 0
10100 Call - - - - UNCH 23'17 0 0
10125 Call - - - - UNCH 23'01 0 0
10150 Call - - - - UNCH 22'49 0 0
10175 Call - - - - UNCH 22'33 0 0
10200 Call - - - - UNCH 22'17 0 0
10225 Call - - - - UNCH 22'01 0 0
10250 Call - - - - UNCH 21'49 0 0
10275 Call - - - - UNCH 21'33 0 0
10300 Call - - - - UNCH 21'17 0 0
10325 Call - - - - UNCH 21'01 0 0
10350 Call - - - - UNCH 20'49 0 0
10375 Call - - - - UNCH 20'33 0 0
10400 Call - - - - UNCH 20'17 0 0
10425 Call - - - - UNCH 20'01 0 0
10450 Call - - - - UNCH 19'49 0 0
10475 Call - - - - UNCH 19'33 0 0
10500 Call - - - - UNCH 19'17 0 0
10525 Call - - - - UNCH 19'01 0 0
10550 Call - - - - UNCH 18'49 0 0
10575 Call - - - - UNCH 18'33 0 0
10600 Call - - - - UNCH 18'17 0 0
10625 Call - - - - UNCH 18'01 0 0
10650 Call - - - - UNCH 17'49 0 0
10675 Call - - - - UNCH 17'33 0 0
10700 Call - - - - UNCH 17'17 0 0
10725 Call - - - - UNCH 17'01 0 0
10750 Call - - - - UNCH 16'49 0 0
10775 Call - - - - UNCH 16'33 0 0
10800 Call - - - - UNCH 16'17 0 0
10825 Call - - - - UNCH 16'01 0 0
10850 Call - - - - UNCH 15'49 0 0
10875 Call - - - - UNCH 15'33 0 0
10900 Call - - - - UNCH 15'17 0 0
10925 Call - - - - UNCH 15'01 0 0
10950 Call - - - - UNCH 14'49 0 0
10975 Call - - - - UNCH 14'33 0 0
11000 Call - - - - UNCH 14'17 0 0
11025 Call - - - - UNCH 14'01 0 0
11050 Call - - - - UNCH 13'49 0 0
11075 Call - - - - UNCH 13'33 0 0
11100 Call - - - - UNCH 13'17 0 0
11125 Call - - - - UNCH 13'01 0 0
11150 Call - - - - UNCH 12'49 0 0
11175 Call - - - - UNCH 12'33 0 0
11200 Call - - - - UNCH 12'17 0 0
11225 Call - - - - UNCH 12'01 0 0
11250 Call - - - - UNCH 11'49 0 0
11275 Call - - - - UNCH 11'33 0 0
11300 Call - - - - UNCH 11'17 0 0
11325 Call - - - - UNCH 11'01 0 0
11350 Call - - - - UNCH 10'49 0 0
11375 Call - - - - UNCH 10'33 0 0
11400 Call - - - - UNCH 10'17 0 0
11425 Call - - - - UNCH 10'01 0 0
11450 Call - - - - UNCH 9'49 0 0
11475 Call - - - - UNCH 9'33 0 0
11500 Call - - - - UNCH 9'17 0 0
11525 Call - - - - UNCH 9'01 0 0
11550 Call - - - - UNCH 8'49 0 0
11575 Call - - - - UNCH 8'33 0 0
11600 Call - - - - UNCH 8'17 0 0
11625 Call - - - - UNCH 8'01 0 0
11650 Call - - - - UNCH 7'49 0 0
11675 Call - - - - UNCH 7'33 0 0
11700 Call - - - - UNCH 7'17 0 0
11725 Call - - - - UNCH 7'01 0 0
11750 Call - - - - UNCH 6'49 0 0
11775 Call - - - - UNCH 6'33 0 0
11800 Call - - - - UNCH 6'17 0 0
11825 Call - - - - UNCH 6'01 0 0
11850 Call - - - - UNCH 5'49 0 0
11875 Call - - - - UNCH 5'33 0 0
11900 Call - - - - UNCH 5'17 0 0
11925 Call - - - - UNCH 5'01 0 0
11950 Call - - - - UNCH 4'49 0 0
11975 Call - - - - UNCH 4'33 0 0
12000 Call - - - - UNCH 4'17 0 0
12025 Call - - - - UNCH 4'01 0 0
12050 Call - - - - UNCH 3'49 0 0
12075 Call - - - - UNCH 3'33 0 0
12100 Call - - - - UNCH 3'17 0 0
12125 Call - - - - UNCH 3'01 0 0
12150 Call - - - - UNCH 2'49 0 0
12175 Call - - - - UNCH 2'33 0 0
12200 Call - 2'33B 2'16A - UNCH 2'17 0 0
12225 Call - 2'17B 2'00A - UNCH 2'01 0 0
12250 Call - 2'01B 1'48A - UNCH 1'49 0 0
12275 Call - 1'49B 1'32A - -'01 1'33 0 0
12300 Call - 1'33B 1'16A - UNCH 1'18 0 0
12325 Call - 1'18B 1'01A - -'01 1'02 0 0
12350 Call - 1'02B '50A - UNCH '52 0 0
12375 Call - '52B '37A - -'01 '38 0 192
12400 Call - '38B '26A - -'01 '26 880 2,806
12425 Call '19 '27B '16A - -'01 '17 2,682 5,064
12450 Call '12 '18B '10A - -'01 '10 528 13,636
12475 Call '06 '11B '06 - UNCH '06 1,196 4,860
12500 Call '04 '06 '03A - -'01 '03 3,029 14,908
12525 Call '02 '03B '02 - UNCH '02 124 6,942
12550 Call '02 '02 '01 - -'01 '01 328 8,763
12575 Call - - - - UNCH '01 0 537
12600 Call '01 '01 '01 - UNCH '01 34 2,116
12625 Call - - - - -'01 CAB 0 705
12650 Call '00 - '00 - -'01 CAB 600 320
12675 Call - - '00A - -'01 CAB 0 3,768
12700 Call - - '00A - -'01 CAB 0 632
12725 Call '00 - '00 - UNCH CAB 250 0
12750 Call - - - - UNCH CAB 0 699
12775 Call - - - - UNCH CAB 0 2,500
12800 Call - - - - UNCH CAB 0 200
12825 Call - - - - UNCH CAB 0 162
12850 Call - - - - UNCH CAB 0 758
12875 Call - - - - UNCH CAB 0 0
12900 Call - - - - UNCH CAB 0 3,000
12925 Call - - - - UNCH CAB 0 18
12950 Call - - - - UNCH CAB 0 8
12975 Call - - - - UNCH CAB 0 0
13000 Call - - - - UNCH CAB 0 0
13025 Call - - - - UNCH CAB 0 0
13050 Call - - - - UNCH CAB 0 0
13075 Call - - - - UNCH CAB 0 0
13100 Call - - - - UNCH CAB 0 0
13125 Call - - - - UNCH CAB 0 0
13150 Call - - - - UNCH CAB 0 0
13175 Call - - - - UNCH CAB 0 0
13200 Call - - - - UNCH CAB 0 0
13225 Call - - - - UNCH CAB 0 0
13250 Call - - - - UNCH CAB 0 0
13275 Call - - - - UNCH CAB 0 0
13300 Call - - - - UNCH CAB 0 0
13325 Call - - - - UNCH CAB 0 0
13350 Call - - - - UNCH CAB 0 0
13375 Call - - - - UNCH CAB 0 0
13400 Call - - - - UNCH CAB 0 0
13425 Call - - - - UNCH CAB 0 0
13450 Call - - - - UNCH CAB 0 0
13475 Call - - - - UNCH CAB 0 0
13500 Call - - - - UNCH CAB 0 0
13525 Call - - - - UNCH CAB 0 0
13550 Call - - - - UNCH CAB 0 0
13575 Call - - - - UNCH CAB 0 0
13600 Call - - - - UNCH CAB 0 0
13625 Call - - - - UNCH CAB 0 0
13650 Call - - - - UNCH CAB 0 0
13675 Call - - - - UNCH CAB 0 0
13700 Call - - - - UNCH CAB 0 0
13725 Call - - - - UNCH CAB 0 0
13750 Call - - - - UNCH CAB 0 0
13775 Call - - - - UNCH CAB 0 0
13800 Call - - - - UNCH CAB 0 0
13825 Call - - - - UNCH CAB 0 0
13850 Call - - - - UNCH CAB 0 0
13875 Call - - - - UNCH CAB 0 0
13900 Call - - - - UNCH CAB 0 0
13925 Call - - - - UNCH CAB 0 0
13950 Call - - - - UNCH CAB 0 0
13975 Call - - - - UNCH CAB 0 0
14000 Call - - - - UNCH CAB 0 0
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
14725 Call - - - - UNCH CAB 0 0
14750 Call - - - - UNCH CAB 0 0
14775 Call - - - - UNCH CAB 0 0
14800 Call - - - - UNCH CAB 0 0
14825 Call - - - - UNCH CAB 0 0
14850 Call - - - - UNCH CAB 0 0
14875 Call - - - - UNCH CAB 0 0
14900 Call - - - - UNCH CAB 0 0
14925 Call - - - - UNCH CAB 0 0
14950 Call - - - - UNCH CAB 0 0
14975 Call - - - - UNCH CAB 0 0
15000 Call - - - - 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 0
11225 Put - - - - UNCH CAB 0 0
11250 Put - - - - UNCH CAB 0 0
11275 Put - - - - UNCH CAB 0 0
11300 Put - - - - UNCH CAB 0 0
11325 Put - - - - UNCH CAB 0 0
11350 Put - - - - UNCH CAB 0 0
11375 Put - - - - UNCH CAB 0 0
11400 Put - - - - UNCH CAB 0 0
11425 Put - - - - UNCH CAB 0 0
11450 Put - - - - UNCH CAB 0 0
11475 Put - - - - UNCH CAB 0 0
11500 Put - - - - UNCH CAB 0 0
11525 Put - - - - UNCH CAB 0 0
11550 Put - - - - UNCH CAB 0 0
11575 Put - - - - UNCH CAB 0 0
11600 Put - - - - UNCH CAB 0 0
11625 Put - - - - UNCH CAB 0 0
11650 Put - - - - UNCH CAB 0 0
11675 Put - - - - UNCH CAB 0 0
11700 Put - - - - UNCH CAB 0 0
11725 Put - - - - UNCH CAB 0 0
11750 Put - - - - UNCH CAB 0 0
11775 Put - - - - UNCH CAB 0 0
11800 Put - - - - UNCH CAB 0 0
11825 Put - - - - UNCH CAB 0 0
11850 Put - - - - UNCH CAB 0 0
11875 Put - - - - UNCH CAB 0 0
11900 Put - - - - UNCH CAB 0 0
11925 Put - - - - UNCH CAB 0 0
11950 Put - - - - UNCH CAB 0 0
11975 Put - - - - UNCH CAB 0 0
12000 Put - - - - UNCH CAB 0 0
12025 Put - - - - UNCH CAB 0 0
12050 Put - - - - UNCH CAB 0 0
12075 Put - - - - UNCH CAB 0 0
12100 Put - - - - UNCH CAB 0 2,473
12125 Put - - - - UNCH CAB 0 0
12150 Put - - - - UNCH CAB 0 2,089
12175 Put - - - - UNCH CAB 0 1,501
12200 Put - - - - UNCH CAB 0 1,523
12225 Put - - - - UNCH CAB 0 1,498
12250 Put - - - - UNCH CAB 0 1,126
12275 Put - - '00A - -'01 CAB 0 787
12300 Put '00 - '00 - UNCH '01 300 3,361
12325 Put - - '01A - -'01 '01 0 4,567
12350 Put '02 '02 '02 - UNCH '03 128 9,261
12375 Put '05 '05 '03 - -'01 '05 174 8,469
12400 Put '09 '10 '06 - -'01 '09 1,238 5,428
12425 Put '15 '17B '10A - -'01 '16 2,649 5,699
12450 Put '18 '26B '17A - -'01 '25 766 12,965
12475 Put - - '26A - UNCH '37 51 4,634
12500 Put '44 '51B '38A - -'01 '50 2 2,877
12525 Put - 1'02B '51A - UNCH 1'01 0 3
12550 Put - - 1'01A - -'01 1'16 0 0
12575 Put - 1'33B 1'17A - UNCH 1'32 0 0
12600 Put - 1'49B 1'32A - UNCH 1'48 0 0
12625 Put - 2'01B 1'48A - -'01 1'63 0 0
12650 Put - - 2'00A - -'01 2'15 0 0
12675 Put - - 2'16A - -'01 2'31 0 0
12700 Put - - 2'32A - -'01 2'47 0 0
12725 Put - 3'00B 2'48A - UNCH 2'63 0 0
12750 Put - - - - UNCH 3'15 0 0
12775 Put - - - - UNCH 3'31 0 0
12800 Put - - - - UNCH 3'47 0 0
12825 Put - - - - UNCH 3'63 0 0
12850 Put - - - - UNCH 4'15 0 0
12875 Put - - - - UNCH 4'31 0 0
12900 Put - - - - UNCH 4'47 0 0
12925 Put - - - - UNCH 4'63 0 0
12950 Put - - - - UNCH 5'15 0 0
12975 Put - - - - UNCH 5'31 0 0
13000 Put - - - - UNCH 5'47 0 0
13025 Put - - - - UNCH 5'63 0 0
13050 Put - - - - UNCH 6'15 0 0
13075 Put - - - - UNCH 6'31 0 0
13100 Put - - - - UNCH 6'47 0 0
13125 Put - - - - UNCH 6'63 0 0
13150 Put - - - - UNCH 7'15 0 0
13175 Put - - - - UNCH 7'31 0 0
13200 Put - - - - UNCH 7'47 0 0
13225 Put - - - - UNCH 7'63 0 0
13250 Put - - - - UNCH 8'15 0 0
13275 Put - - - - UNCH 8'31 0 0
13300 Put - - - - UNCH 8'47 0 0
13325 Put - - - - UNCH 8'63 0 0
13350 Put - - - - UNCH 9'15 0 0
13375 Put - - - - UNCH 9'31 0 0
13400 Put - - - - UNCH 9'47 0 0
13425 Put - - - - UNCH 9'63 0 0
13450 Put - - - - UNCH 10'15 0 0
13475 Put - - - - UNCH 10'31 0 0
13500 Put - - - - UNCH 10'47 0 0
13525 Put - - - - UNCH 10'63 0 0
13550 Put - - - - UNCH 11'15 0 0
13575 Put - - - - UNCH 11'31 0 0
13600 Put - - - - UNCH 11'47 0 0
13625 Put - - - - UNCH 11'63 0 0
13650 Put - - - - UNCH 12'15 0 0
13675 Put - - - - UNCH 12'31 0 0
13700 Put - - - - UNCH 12'47 0 0
13725 Put - - - - UNCH 12'63 0 0
13750 Put - - - - UNCH 13'15 0 0
13775 Put - - - - UNCH 13'31 0 0
13800 Put - - - - UNCH 13'47 0 0
13825 Put - - - - UNCH 13'63 0 0
13850 Put - - - - UNCH 14'15 0 0
13875 Put - - - - UNCH 14'31 0 0
13900 Put - - - - UNCH 14'47 0 0
13925 Put - - - - UNCH 14'63 0 0
13950 Put - - - - UNCH 15'15 0 0
13975 Put - - - - UNCH 15'31 0 0
14000 Put - - - - UNCH 15'47 0 0
14025 Put - - - - UNCH 15'63 0 0
14050 Put - - - - UNCH 16'15 0 0
14075 Put - - - - UNCH 16'31 0 0
14100 Put - - - - UNCH 16'47 0 0
14125 Put - - - - UNCH 16'63 0 0
14150 Put - - - - UNCH 17'15 0 0
14175 Put - - - - UNCH 17'31 0 0
14200 Put - - - - UNCH 17'47 0 0
14225 Put - - - - UNCH 17'63 0 0
14250 Put - - - - UNCH 18'15 0 0
14275 Put - - - - UNCH 18'31 0 0
14300 Put - - - - UNCH 18'47 0 0
14325 Put - - - - UNCH 18'63 0 0
14350 Put - - - - UNCH 19'15 0 0
14375 Put - - - - UNCH 19'31 0 0
14400 Put - - - - UNCH 19'47 0 0
14425 Put - - - - UNCH 19'63 0 0
14450 Put - - - - UNCH 20'15 0 0
14475 Put - - - - UNCH 20'31 0 0
14500 Put - - - - UNCH 20'47 0 0
14525 Put - - - - UNCH 20'63 0 0
14550 Put - - - - UNCH 21'15 0 0
14575 Put - - - - UNCH 21'31 0 0
14600 Put - - - - UNCH 21'47 0 0
14625 Put - - - - UNCH 21'63 0 0
14650 Put - - - - UNCH 22'15 0 0
14675 Put - - - - UNCH 22'31 0 0
14700 Put - - - - UNCH 22'47 0 0
14725 Put - - - - UNCH 22'63 0 0
14750 Put - - - - UNCH 23'15 0 0
14775 Put - - - - UNCH 23'31 0 0
14800 Put - - - - UNCH 23'47 0 0
14825 Put - - - - UNCH 23'63 0 0
14850 Put - - - - UNCH 24'15 0 0
14875 Put - - - - UNCH 24'31 0 0
14900 Put - - - - UNCH 24'47 0 0
14925 Put - - - - UNCH 24'63 0 0
14950 Put - - - - UNCH 25'15 0 0
14975 Put - - - - UNCH 25'31 0 0
15000 Put - - - - UNCH 25'47 0 0
Total 14,959 140,855

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