Asset Class Navigation

U.S. Treasury Bond Wednesday 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
11150 Call - 31'39B 30'26A - +'60 31'36 0 0
11200 Call - 31'07B 29'58A - +'60 31'04 0 0
11250 Call - 30'39B 29'26A - +'60 30'36 0 0
11300 Call - 30'07B 28'58A - +'60 30'04 0 0
11350 Call - 29'39B 28'26A - +'60 29'36 0 0
11400 Call - 29'07B 27'58A - +'60 29'04 0 0
11450 Call - 28'39B 27'26A - +'60 28'36 0 0
11500 Call - 28'07B 26'58A - +'60 28'04 0 0
11550 Call - 27'39B 26'26A - +'60 27'36 0 0
11600 Call - 27'07B 25'58A - +'60 27'04 0 0
11650 Call - 26'39B 25'26A - +'60 26'36 0 0
11700 Call - 26'07B 24'58A - +'60 26'04 0 0
11750 Call - 25'39B 24'26A - +'60 25'36 0 0
11800 Call - 25'07B 23'58A - +'60 25'04 0 0
11850 Call - 24'39B 23'26A - +'60 24'36 0 0
11900 Call - 24'07B 22'58A - +'60 24'04 0 0
11950 Call - 23'39B 22'26A - +'60 23'36 0 0
12000 Call - 23'07B 21'58A - +'60 23'04 0 0
12050 Call - 22'39B 21'26A - +'60 22'36 0 0
12100 Call - 22'07B 20'58A - +'60 22'04 0 0
12150 Call - 21'39B 20'26A - +'60 21'36 0 0
12200 Call - 21'07B 19'58A - +'60 21'04 0 0
12250 Call - 20'39B 19'26A - +'60 20'36 0 0
12300 Call - 20'07B 18'58A - +'60 20'04 0 0
12350 Call - 19'39B 18'26A - +'60 19'36 0 0
12400 Call - 19'07B 17'58A - +'60 19'04 0 0
12450 Call - 18'39B 17'26A - +'60 18'36 0 0
12500 Call - 18'07B 16'58A - +'60 18'04 0 0
12550 Call - 17'39B 16'26A - +'60 17'36 0 0
12600 Call - 17'07B 15'58A - +'60 17'04 0 0
12650 Call - 16'39B 15'26A - +'60 16'36 0 0
12700 Call - 16'07B 14'58A - +'60 16'04 0 0
12750 Call - 15'39B 14'26A - +'60 15'36 0 0
12800 Call - 15'07B 13'58A - +'60 15'04 0 0
12850 Call - 14'39B 13'26A - +'60 14'36 0 0
12900 Call - 14'07B 12'58A - +'60 14'04 0 0
12950 Call - 13'39B 12'26A - +'60 13'36 0 0
13000 Call - 13'07B 11'58A - +'60 13'04 0 0
13050 Call - 12'39B 11'26A - +'60 12'36 0 0
13100 Call - 12'07B 10'58A - +'60 12'04 0 0
13150 Call - 11'39B 10'26A - +'60 11'36 0 0
13200 Call - 11'07B 9'58A - +'60 11'04 0 0
13250 Call - 10'39B 9'26A - +'60 10'36 0 0
13300 Call - 10'07B 8'58A - +'60 10'04 0 0
13350 Call - 9'39B 8'26A - +'60 9'36 0 0
13400 Call - 9'07B 7'58A - +'60 9'04 0 0
13450 Call - 8'39B 7'26A - +'60 8'36 0 0
13500 Call - 8'07B 6'58A - +'60 8'04 0 0
13550 Call - 7'39B 6'26A - +'60 7'36 0 0
13600 Call - 7'07B 5'59A - +'60 7'04 0 0
13650 Call - 6'39B 5'27A - +'60 6'36 0 0
13700 Call - 6'07B 4'59A - +'60 6'04 0 0
13750 Call - 5'39B 4'27A - +'60 5'36 0 0
13800 Call - 5'07B 3'59A - +'59 5'04 0 0
13850 Call - 4'39B 3'28A - +'59 4'36 0 0
13900 Call - 4'07B 2'60A - +'59 4'05 0 0
13950 Call - 3'40B 2'29A - +'58 3'37 0 0
14000 Call - 3'14B 2'00A - +'56 3'05 0 0
14050 Call - 2'46B 1'34A - +'54 2'38 0 0
14100 Call - 2'15B 1'08A - +'50 2'07 2 1
14150 Call - 1'49B '49A - +'44 1'41 2 19
14200 Call - 1'22B '31A - +'37 1'14 29 11
14250 Call '49 '62B '18A - +'28 '54 52 40
14300 Call '09 '42B '09 - +'20 '35 141 65
14350 Call '17 '26B '06A - +'14 '22 153 51
14400 Call '04 '16 '03A - +'09 '13 187 504
14450 Call '04 '09B '04 - +'05 '07 135 252
14500 Call '03 '06 '03 - +'03 '04 714 934
14550 Call - '03B - - +'01 '02 0 50
14600 Call - '01B - - +'01 '01 288 1,100
14650 Call '01 '01 '01 - +'01 '01 300 0
14700 Call '01 '01 '01 - +'01 '01 631 1
14750 Call '00 - '00 - UNCH CAB 1 50
14800 Call '00 - '00 - UNCH CAB 29 8
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 1
15150 Call - - - - UNCH CAB 0 0
15200 Call - - - - UNCH CAB 0 0
15250 Call - - - - UNCH CAB 0 0
15300 Call - - - - UNCH CAB 0 0
15350 Call - - - - UNCH CAB 0 0
15400 Call - - - - UNCH CAB 0 0
15450 Call - - - - UNCH CAB 0 0
15500 Call - - - - UNCH CAB 0 0
15550 Call - - - - UNCH CAB 0 0
15600 Call - - - - UNCH CAB 0 0
15650 Call - - - - UNCH CAB 0 0
15700 Call - - - - UNCH CAB 0 0
15750 Call - - - - UNCH CAB 0 0
15800 Call - - - - UNCH CAB 0 0
15850 Call - - - - UNCH CAB 0 0
15900 Call - - - - UNCH CAB 0 0
15950 Call - - - - UNCH CAB 0 0
16000 Call - - - - UNCH CAB 0 0
16050 Call - - - - UNCH CAB 0 0
16100 Call - - - - UNCH CAB 0 0
16150 Call - - - - UNCH CAB 0 0
16200 Call - - - - UNCH CAB 0 0
16250 Call - - - - UNCH CAB 0 0
16300 Call - - - - UNCH CAB 0 0
16350 Call - - - - UNCH CAB 0 0
16400 Call - - - - UNCH CAB 0 0
16450 Call - - - - UNCH CAB 0 0
16500 Call - - - - UNCH CAB 0 0
16550 Call - - - - UNCH CAB 0 0
16600 Call - - - - UNCH CAB 0 0
16650 Call - - - - UNCH CAB 0 0
16700 Call - - - - UNCH CAB 0 0
16750 Call - - - - UNCH CAB 0 0
16800 Call - - - - UNCH CAB 0 0
16850 Call - - - - UNCH CAB 0 0
16900 Call - - - - UNCH CAB 0 0
16950 Call - - - - UNCH CAB 0 0
17000 Call - - - - UNCH CAB 0 0
17050 Call - - - - UNCH CAB 0 0
17100 Call - - - - UNCH CAB 0 0
17150 Call - - - - UNCH CAB 0 0
17200 Call - - - - UNCH CAB 0 0
17250 Call - - - - UNCH CAB 0 0
17300 Call - - - - UNCH CAB 0 0
11150 Put - - - - UNCH CAB 0 0
11200 Put - - - - UNCH CAB 0 0
11250 Put - - - - UNCH CAB 0 0
11300 Put - - - - UNCH CAB 0 0
11350 Put - - - - UNCH CAB 0 0
11400 Put - - - - UNCH CAB 0 0
11450 Put - - - - UNCH CAB 0 0
11500 Put - - - - UNCH CAB 0 0
11550 Put - - - - UNCH CAB 0 0
11600 Put - - - - UNCH CAB 0 0
11650 Put - - - - UNCH CAB 0 0
11700 Put - - - - UNCH CAB 0 0
11750 Put - - - - UNCH CAB 0 0
11800 Put - - - - UNCH CAB 0 0
11850 Put - - - - UNCH CAB 0 0
11900 Put - - - - UNCH CAB 0 0
11950 Put - - - - UNCH CAB 0 0
12000 Put - - - - UNCH CAB 0 0
12050 Put - - - - UNCH CAB 0 0
12100 Put - - - - UNCH CAB 0 0
12150 Put - - - - UNCH CAB 0 0
12200 Put - - - - UNCH CAB 0 0
12250 Put - - - - UNCH CAB 0 0
12300 Put - - - - UNCH CAB 0 0
12350 Put - - - - UNCH CAB 0 0
12400 Put - - - - UNCH CAB 0 0
12450 Put - - - - UNCH CAB 0 0
12500 Put - - - - UNCH CAB 0 0
12550 Put - - - - UNCH CAB 0 0
12600 Put - - - - UNCH CAB 0 0
12650 Put - - - - UNCH CAB 0 0
12700 Put - - - - UNCH CAB 0 0
12750 Put - - - - UNCH CAB 0 0
12800 Put - - - - UNCH CAB 0 0
12850 Put - - - - UNCH CAB 0 0
12900 Put - - - - UNCH CAB 0 0
12950 Put - - - - UNCH CAB 0 0
13000 Put - - - - UNCH CAB 0 0
13050 Put - - - - UNCH CAB 0 0
13100 Put - - - - UNCH CAB 0 0
13150 Put - - - - UNCH CAB 0 0
13200 Put - - - - UNCH CAB 0 0
13250 Put - - - - UNCH CAB 0 0
13300 Put - - - - UNCH CAB 0 0
13350 Put - - - - UNCH CAB 0 0
13400 Put - - - - UNCH CAB 0 0
13450 Put - - - - UNCH CAB 0 0
13500 Put - - - - UNCH CAB 0 0
13550 Put - - - - UNCH CAB 0 0
13600 Put - - - - UNCH CAB 0 0
13650 Put - - - - UNCH CAB 0 29
13700 Put - - - - UNCH CAB 0 145
13750 Put - - - - UNCH CAB 0 0
13800 Put - - '00A - -'01 CAB 0 95
13850 Put '00 - '00 - -'01 CAB 399 115
13900 Put '00 '01 '00 - -'01 '01 1,608 52
13950 Put - - '01A - -'02 '01 0 167
14000 Put - '06B '02A - -'04 '01 0 191
14050 Put '05 '10B '02 - -'06 '02 127 1,183
14100 Put '18 '19 '03A - -'10 '03 82 135
14150 Put '10 '27B '05A - -'16 '05 28 193
14200 Put - '41B '10A - -'23 '10 29 213
14250 Put '25 '59B '17A - -'32 '18 87 432
14300 Put '30 1'18B '28A - -'40 '31 43 3
14350 Put - 1'44B '45A - -'46 '50 6 0
14400 Put - 2'09B 1'02A - -'51 1'09 0 0
14450 Put - 2'39B 1'28A - -'55 1'35 0 0
14500 Put - 3'07B 1'57A - -'57 2'00 0 0
14550 Put - 3'38B 2'22A - -'59 2'30 0 0
14600 Put - 4'06B 2'53A - -'59 2'61 0 0
14650 Put - 4'38B 3'21A - -'59 3'29 0 0
14700 Put - 5'06B 3'52A - -'59 3'61 0 0
14750 Put - 5'38B 4'25A - -'60 4'28 0 0
14800 Put - 6'06B 4'57A - -'60 4'60 0 0
14850 Put - 6'38B 5'24A - -'60 5'28 0 0
14900 Put - 7'06B 5'57A - -'60 5'60 0 0
14950 Put - 7'38B 6'25A - -'60 6'28 0 0
15000 Put - 8'06B 6'57A - -'60 6'60 0 0
15050 Put - 8'38B 7'25A - -'60 7'28 0 0
15100 Put - 9'06B 7'57A - -'60 7'60 0 0
15150 Put - 9'38B 8'25A - -'60 8'28 0 0
15200 Put - 10'06B 8'57A - -'60 8'60 0 0
15250 Put - 10'38B 9'25A - -'60 9'28 0 0
15300 Put - 11'06B 9'57A - -'60 9'60 0 0
15350 Put - 11'38B 10'25A - -'60 10'28 0 0
15400 Put - 12'06B 10'57A - -'60 10'60 0 0
15450 Put - 12'38B 11'25A - -'60 11'28 0 0
15500 Put - 13'06B 11'57A - -'60 11'60 0 0
15550 Put - 13'38B 12'25A - -'60 12'28 0 0
15600 Put - 14'06B 12'57A - -'60 12'60 0 0
15650 Put - 14'38B 13'25A - -'60 13'28 0 0
15700 Put - 15'06B 13'57A - -'60 13'60 0 0
15750 Put - 15'38B 14'25A - -'60 14'28 0 0
15800 Put - 16'06B 14'57A - -'60 14'60 0 0
15850 Put - 16'38B 15'25A - -'60 15'28 0 0
15900 Put - 17'06B 15'57A - -'60 15'60 0 0
15950 Put - 17'38B 16'25A - -'60 16'28 0 0
16000 Put - 18'06B 16'57A - -'60 16'60 0 0
16050 Put - 18'38B 17'25A - -'60 17'28 0 0
16100 Put - 19'06B 17'57A - -'60 17'60 0 0
16150 Put - 19'38B 18'25A - -'60 18'28 0 0
16200 Put - 20'06B 18'57A - -'60 18'60 0 0
16250 Put - 20'38B 19'25A - -'60 19'28 0 0
16300 Put - 21'06B 19'57A - -'60 19'60 0 0
16350 Put - 21'38B 20'25A - -'60 20'28 0 0
16400 Put - 22'06B 20'57A - -'60 20'60 0 0
16450 Put - 22'38B 21'25A - -'60 21'28 0 0
16500 Put - 23'06B 21'57A - -'60 21'60 0 0
16550 Put - 23'38B 22'25A - -'60 22'28 0 0
16600 Put - 24'06B 22'57A - -'60 22'60 0 0
16650 Put - 24'38B 23'25A - -'60 23'28 0 0
16700 Put - 25'06B 23'57A - -'60 23'60 0 0
16750 Put - 25'38B 24'25A - -'60 24'28 0 0
16800 Put - 26'06B 24'57A - -'60 24'60 0 0
16850 Put - 26'38B 25'25A - -'60 25'28 0 0
16900 Put - 27'06B 25'57A - -'60 25'60 0 0
16950 Put - 27'38B 26'25A - -'60 26'28 0 0
17000 Put - 28'06B 26'57A - -'60 26'60 0 0
17050 Put - 28'38B 27'25A - -'60 27'28 0 0
17100 Put - 29'06B 27'57A - -'60 27'60 0 0
17150 Put - 29'38B 28'25A - -'60 28'28 0 0
17200 Put - 30'06B 28'57A - -'60 28'60 0 0
17250 Put - 30'38B 29'25A - -'60 29'28 0 0
17300 Put - 31'06B 29'57A - -'60 29'60 0 0
Total 5,073 6,040

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