Asset Class Navigation

U.S. Treasury Bond 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
12000 Call - - - - -1'22 31'00 0 0
12100 Call - - - - -1'22 30'00 0 0
12200 Call - - - - -1'22 29'00 0 0
12300 Call - - - - -1'22 28'00 0 0
12400 Call - - - - -1'22 27'00 0 0
12500 Call - - - - -1'22 26'00 0 0
12600 Call - - - - -1'22 25'00 0 0
12700 Call - - - - -1'22 24'00 0 0
12800 Call - - - - -1'22 23'00 0 0
12900 Call - - - - -1'22 22'00 0 0
13000 Call - - - - -1'22 21'00 0 0
13100 Call - - - - -1'21 20'01 0 0
13200 Call - - - - -1'22 19'01 0 0
13300 Call - - - - -1'22 18'01 0 0
13400 Call - - - - -1'21 17'02 0 0
13500 Call - - - - -1'20 16'03 0 0
13600 Call - - - - -1'20 15'04 0 0
13700 Call - - - - -1'20 14'05 0 0
13800 Call - - - - -1'19 13'07 0 0
13900 Call - - - - -1'18 12'10 0 0
14000 Call - - - - -1'17 11'13 0 0
14100 Call - - - - -1'16 10'17 0 0
14200 Call - - - - -1'14 9'22 0 0
14300 Call - - - - -1'11 8'29 0 0
14400 Call - - 7'20A - -1'09 7'37 0 0
14500 Call - - 6'31A - -1'05 6'49 0 0
14600 Call - - 5'45A - -1'03 5'62 0 0
14700 Call - - 4'62A - -'63 5'14 0 0
14800 Call - - 4'18A - -'59 4'33 0 0
14900 Call - - 3'41A - -'54 3'55 0 0
15000 Call - - 3'05A - -'49 3'17 0 0
15100 Call - - 2'36A - -'44 2'47 0 1
15200 Call - - 2'08A - -'40 2'16 0 0
15300 Call - - 1'48A - -'35 1'54 0 100
15400 Call - - 1'27A - -'31 1'32 0 0
15500 Call - - 1'10A - -'26 1'14 0 12
15600 Call - - '59A - -'23 '62 12 0
15700 Call - - '48A - -'20 '50 0 0
15800 Call - - '38A - -'17 '40 0 55
15900 Call - - '31A - -'15 '32 12 50
16000 Call - - '25A - -'13 '25 0 53
16100 Call - - '20A - -'10 '20 0 119
16200 Call - - '17A - -'08 '17 0 3
16300 Call - - '14A - -'07 '14 0 4
16400 Call '11 '11 '11 - -'05 '12 1 27
16500 Call '10 '10 '10 - -'04 '10 2 0
16600 Call '08 '08 '08 - -'04 '08 1 22
16700 Call '09 '09 '08A - -'03 '07 1 2
16800 Call '05 '05 '05 - -'03 '06 10 4
16900 Call - - '06A - -'03 '05 0 1
17000 Call - - '05A - -'03 '04 0 14
17100 Call - - '05A - -'03 '03 0 0
17200 Call - - - - -'02 '03 0 0
17300 Call - - - - -'02 '02 0 0
17400 Call - - - - -'02 '02 0 0
17500 Call - - - - -'01 '02 0 3
17600 Call - - - - -'01 '02 0 0
17700 Call - - - - -'01 '02 0 0
17800 Call - - - - -'01 '02 0 0
17900 Call - - - - -'01 '02 0 0
18000 Call '02 '02 '02 - -'01 '02 10 0
18100 Call - - - - -'01 '02 0 0
18200 Call - - - - UNCH '02 0 0
18300 Call - - - - UNCH '02 0 0
18400 Call - - - - +'01 '02 0 0
18500 Call - - - - UNCH '01 0 0
18600 Call '01 '01 '01 - UNCH '01 40 0
12000 Put - - - - UNCH CAB 0 0
12100 Put - - - - +'01 '01 0 0
12200 Put - - - - UNCH '01 0 0
12300 Put - - - - UNCH '01 0 0
12400 Put - - - - UNCH '01 0 0
12500 Put - - - - UNCH '01 0 0
12600 Put - - - - UNCH '01 0 0
12700 Put - - - - +'01 '02 0 0
12800 Put - - - - +'01 '02 0 0
12900 Put - - - - UNCH '02 0 0
13000 Put '02 '02 '02 - UNCH '02 8 7
13100 Put '03 '03 '03 - +'01 '03 50 0
13200 Put - - - - UNCH '03 0 0
13300 Put - - - - UNCH '03 0 0
13400 Put - - - - +'01 '04 0 0
13500 Put '04 '05 '04 - +'02 '05 5 155
13600 Put '05 '06 '05 - +'02 '06 13 0
13700 Put - '06B - - +'02 '07 0 0
13800 Put - '08B - - +'03 '09 0 6
13900 Put '09 '11B '09 - +'04 '12 2 24
14000 Put '15 '15 '15 - +'05 '15 2 22
14100 Put - '19B - - +'06 '19 0 2
14200 Put - '24B - - +'08 '24 0 11
14300 Put - '31B - - +'11 '31 12 3
14400 Put '39 '40B '39 - +'13 '39 1 1
14500 Put - '51B - - +'16 '50 0 2
14600 Put - 1'01B - - +'19 '63 12 6
14700 Put - 1'18B - - +'23 1'15 0 105
14800 Put - 1'37B - - +'27 1'34 0 1
14900 Put 1'49 1'61B 1'46A - +'32 1'56 2 1
15000 Put - 2'24B - - +'36 2'17 0 20
15100 Put 2'58 2'58 2'46A - +'41 2'47 5 0
15200 Put - 3'26B - - +'46 3'16 0 0
15300 Put - 4'01B - - +'51 3'54 0 100
15400 Put - 4'44B - - +'55 4'31 0 0
15500 Put - 5'26B - - +'60 5'13 0 0
15600 Put - 6'12B - - +'63 5'61 0 0
15700 Put - 7'00B - - +1'02 6'49 0 0
15800 Put - 7'55B - - +1'04 7'38 0 0
15900 Put - 8'11B - - +1'06 8'30 0 0
16000 Put - - - - +1'09 9'23 0 0
16100 Put - - - - +1'12 10'18 0 0
16200 Put - - - - +1'13 11'14 0 0
16300 Put - - - - +1'15 12'12 0 0
16400 Put - - - - +1'16 13'09 0 0
16500 Put - - - - +1'17 14'07 0 0
16600 Put - - - - +1'19 15'06 0 0
16700 Put - - - - +1'19 16'04 0 0
16800 Put - - - - +1'19 17'03 0 0
16900 Put - - - - +1'19 18'02 0 0
17000 Put - - - - +1'20 19'02 0 0
17100 Put - - - - +1'20 20'01 0 0
17200 Put - - - - +1'21 21'01 0 0
17300 Put - - - - +1'20 22'00 0 0
17400 Put - - - - +1'21 23'00 0 0
17500 Put - - - - +1'21 24'00 0 0
17600 Put - - - - +1'21 25'00 0 0
17700 Put - - - - +1'21 26'00 0 0
17800 Put - - - - +1'22 27'00 0 0
17900 Put - - - - +1'22 28'00 0 0
18000 Put - - - - +1'22 29'00 0 0
18100 Put - - - - +1'22 30'00 0 0
18200 Put - - - - +1'22 31'00 0 0
18300 Put - - - - +1'22 32'00 0 0
18400 Put - - - - +1'22 33'00 0 0
18500 Put - - - - +1'22 34'00 0 0
18600 Put - - - - +1'22 35'00 0 0
Total 201 936

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