Asset Class Navigation

2-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
10250 Call - - - - +'020 3'500 0 0
10262 Call - - - - +'020 3'420 0 0
10275 Call - - - - +'020 3'340 0 0
10287 Call - - - - +'020 3'260 0 0
10300 Call - - - - +'020 3'180 0 0
10312 Call - - - - +'020 3'100 0 0
10325 Call - - - - +'020 3'020 0 0
10337 Call - - - - +'020 2'580 0 0
10350 Call - - - - +'020 2'500 0 0
10362 Call - - - - +'020 2'420 0 0
10375 Call - - - - +'020 2'340 0 0
10387 Call - - - - +'020 2'260 0 0
10400 Call - - - - +'020 2'180 0 0
10412 Call - - - - +'020 2'100 0 0
10425 Call - - - - +'020 2'020 0 0
10437 Call - - - - +'020 1'580 0 0
10450 Call - - - - +'025 1'505 0 0
10462 Call - - - - +'020 1'425 0 0
10475 Call - - - - +'020 1'345 0 0
10487 Call - - - - +'020 1'265 0 0
10500 Call - - - - +'020 1'185 0 0
10512 Call - - - - +'020 1'105 0 0
10525 Call - - - - +'020 1'025 0 0
10537 Call - - - - +'020 '590 0 0
10550 Call - - - - +'020 '510 0 0
10562 Call - - - - +'020 '435 0 0
10575 Call - - - - +'020 '365 0 0
10587 Call - '300B - - +'020 '300 0 0
10600 Call - '245B - - +'015 '240 0 0
10612 Call - '195B - - +'020 '190 0 142
10625 Call - '150B - - +'015 '145 0 209
10637 Call - '115B - - +'015 '110 0 1,363
10650 Call - '085B - - +'010 '080 0 142
10662 Call - '060B - - +'005 '060 0 292
10675 Call - '045B - - +'005 '045 2,200 12,725
10687 Call - '030B - - +'010 '035 0 4
10700 Call - '025B - - +'005 '025 0 753
10712 Call - '020B - - +'005 '020 0 1
10725 Call - '015B - - +'005 '015 2,200 6,000
10737 Call - - - - UNCH '010 0 20
10750 Call - - - - +'005 '010 0 20
10762 Call - - - - UNCH '005 0 0
10775 Call - - - - UNCH '005 0 0
10787 Call '005 '005 '005 - UNCH '005 1,000 0
10800 Call - - - - UNCH '005 0 0
10812 Call - - - - UNCH '005 0 0
10825 Call - - - - UNCH '005 0 0
10837 Call - - - - +'005 '005 0 0
10850 Call CAB CAB CAB CAB UNCH CAB 1,524 1
10862 Call - - - - UNCH CAB 0 0
10875 Call - - - - UNCH CAB 0 0
10887 Call - - - - UNCH CAB 0 0
10900 Call - - - - UNCH CAB 0 51
10912 Call - - - - UNCH CAB 0 0
10925 Call - - - - UNCH CAB 0 301
10937 Call - - - - UNCH CAB 0 0
10950 Call - - - - UNCH CAB 0 140
10962 Call - - - - UNCH CAB 0 0
10975 Call - - - - UNCH CAB 0 57
10987 Call - - - - UNCH CAB 0 0
11000 Call - - - - UNCH CAB 0 0
11012 Call - - - - UNCH CAB 0 0
11025 Call - - - - UNCH CAB 0 0
11037 Call - - - - UNCH CAB 0 0
11050 Call - - - - UNCH CAB 0 0
11062 Call - - - - UNCH CAB 0 0
11075 Call - - - - UNCH CAB 0 0
11087 Call - - - - UNCH CAB 0 0
11100 Call - - - - UNCH CAB 0 0
11112 Call - - - - UNCH CAB 0 0
11125 Call - - - - UNCH CAB 0 0
11137 Call - - - - UNCH CAB 0 0
11150 Call - - - - UNCH CAB 0 0
10250 Put - - - - UNCH CAB 0 0
10262 Put - - - - UNCH CAB 0 0
10275 Put - - - - UNCH CAB 0 0
10287 Put - - - - UNCH CAB 0 0
10300 Put - - - - UNCH CAB 0 0
10312 Put - - - - UNCH CAB 0 0
10325 Put - - - - UNCH CAB 0 0
10337 Put - - - - UNCH CAB 0 0
10350 Put - - - - UNCH CAB 0 0
10362 Put - - - - UNCH CAB 0 0
10375 Put - - - - UNCH CAB 0 0
10387 Put - - - - UNCH CAB 0 0
10400 Put - - - - UNCH CAB 0 0
10412 Put - - - - UNCH CAB 0 0
10425 Put - - - - UNCH CAB 0 0
10437 Put - - - - UNCH CAB 0 0
10450 Put - - - - +'005 '005 0 0
10462 Put - - - - UNCH '005 0 0
10475 Put - - - - UNCH '005 0 0
10487 Put - - - - UNCH '005 0 0
10500 Put - - - - UNCH '005 0 0
10512 Put - - - - UNCH '005 0 12
10525 Put - - - - UNCH '005 0 0
10537 Put - - - - UNCH '010 200 2,300
10550 Put - - - - UNCH '010 0 100
10562 Put '015 '015 '015 - UNCH '015 250 250
10575 Put - - - - UNCH '025 200 2,606
10587 Put - - '035A - UNCH '040 0 36
10600 Put - - '055A - -'005 '060 15 1,831
10612 Put - - '080A - UNCH '090 15 30,000
10625 Put - - '115A - -'005 '125 15 2,500
10637 Put - - '160A - -'005 '170 0 30,000
10650 Put - - '215A - -'010 '220 0 1,800
10662 Put - - '270A - -'015 '280 0 25
10675 Put - - '335A - -'015 '345 0 106
10687 Put - - - - -'010 '415 0 0
10700 Put - - - - -'015 '485 0 1
10712 Put - - - - -'015 '560 0 0
10725 Put - - - - -'015 '635 0 0
10737 Put - - - - -'020 1'070 0 0
10750 Put - - - - -'015 1'150 0 1
10762 Put - - - - -'020 1'225 0 0
10775 Put - - - - -'020 1'305 0 0
10787 Put - - - - -'020 1'385 0 0
10800 Put - - - - -'020 1'465 0 0
10812 Put - - - - -'020 1'545 0 0
10825 Put - - - - -'020 1'625 0 0
10837 Put - - - - -'020 2'060 0 0
10850 Put - - - - -'020 2'140 0 0
10862 Put - - - - -'020 2'220 0 0
10875 Put - - - - -'020 2'300 0 0
10887 Put - - - - -'020 2'380 0 0
10900 Put - - - - -'020 2'460 0 0
10912 Put - - - - -'020 2'540 0 0
10925 Put - - - - -'020 2'620 0 0
10937 Put - - - - -'020 3'060 0 0
10950 Put - - - - -'020 3'140 0 0
10962 Put - - - - -'020 3'220 0 0
10975 Put - - - - -'020 3'300 0 0
10987 Put - - - - -'020 3'380 0 0
11000 Put - - - - -'020 3'460 0 0
11012 Put - - - - -'020 3'540 0 0
11025 Put - - - - -'020 3'620 0 0
11037 Put - - - - -'020 4'060 0 0
11050 Put - - - - -'020 4'140 0 0
11062 Put - - - - -'020 4'220 0 0
11075 Put - - - - -'020 4'300 0 0
11087 Put - - - - -'020 4'380 0 0
11100 Put - - - - -'020 4'460 0 0
11112 Put - - - - -'020 4'540 0 0
11125 Put - - - - -'020 4'620 0 0
11137 Put - - - - -'020 5'060 0 0
11150 Put - - - - -'020 5'140 0 0
Total 7,619 93,789

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