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
10000 Call - - - - +'12 54'18 0 0
10600 Call - - - - +'12 48'18 0 0
12000 Call - - - - +'12 34'18 0 0
12100 Call - - - - +'12 33'18 0 0
12150 Call - - - - +'12 32'50 0 0
12200 Call - - - - +'12 32'18 0 0
12250 Call - - - - +'12 31'50 0 0
12300 Call - - - - +'12 31'18 0 0
12350 Call - - - - +'12 30'50 0 0
12400 Call - - - - +'12 30'18 0 0
12450 Call - - - - +'12 29'50 0 0
12500 Call - - - - +'12 29'18 0 0
12550 Call - - - - +'12 28'50 0 0
12600 Call - - - - +'12 28'18 0 0
12650 Call - - - - +'12 27'50 0 0
12700 Call - - - - +'12 27'18 0 0
12750 Call - - - - +'12 26'50 0 0
12800 Call - - - - +'12 26'18 0 0
12850 Call - - - - +'12 25'50 0 0
12900 Call - - - - +'12 25'18 0 0
12950 Call - - - - +'12 24'50 0 0
13000 Call - - - - +'12 24'18 0 0
13050 Call - - - - +'12 23'50 0 0
13100 Call - - - - +'12 23'18 0 0
13150 Call - - - - +'12 22'50 0 0
13200 Call - - - - +'12 22'18 0 0
13250 Call - - - - +'12 21'50 0 0
13300 Call - - - - +'12 21'18 0 0
13350 Call - - - - +'12 20'50 0 0
13400 Call - - - - +'12 20'18 0 0
13450 Call - - - - +'12 19'50 0 0
13500 Call - - - - +'12 19'18 0 0
13550 Call - - - - +'12 18'50 0 0
13600 Call - - - - +'12 18'18 0 0
13650 Call - - - - +'12 17'50 0 0
13700 Call - - - - +'12 17'18 0 0
13750 Call - - - - +'12 16'50 0 0
13800 Call - - - - +'12 16'18 0 0
13850 Call - - - - +'12 15'50 0 0
13900 Call - - - - +'12 15'18 0 0
13950 Call - - - - +'12 14'50 0 0
14000 Call - - - - +'12 14'18 0 0
14050 Call - - - - +'12 13'50 0 0
14100 Call - - - - +'12 13'18 0 0
14150 Call - - - - +'12 12'50 0 0
14200 Call - - - - +'12 12'18 0 0
14250 Call - - - - +'12 11'50 0 0
14300 Call - - - - +'12 11'18 0 17
14350 Call - - - - +'12 10'50 0 0
14400 Call - - - - +'12 10'18 0 2
14450 Call - - - - +'12 9'50 0 0
14500 Call - - - - +'12 9'18 0 23
14550 Call - - - - +'12 8'50 0 0
14600 Call 8'00 8'00 8'00 - +'12 8'18 8 27
14650 Call - - - - +'12 7'50 0 0
14700 Call - - - - +'12 7'18 0 63
14750 Call - - - - +'12 6'50 0 1
14800 Call - - - - +'12 6'18 0 64
14850 Call - - - - +'12 5'50 0 11
14900 Call - - - - +'12 5'18 0 48
14950 Call - - - - +'12 4'50 0 10
15000 Call - - - - +'11 4'18 0 1,085
15050 Call - - - - +'12 3'51 0 7
15100 Call - - - - +'11 3'19 0 2,013
15150 Call 2'33 2'60B 2'19A - +'11 2'52 2 825
15200 Call 2'16 2'29B 1'54 - +'09 2'21 44 4,730
15250 Call - 1'60B 1'27A - +'07 1'55 0 2,103
15300 Call 1'14 1'35B 1'02A - +'06 1'28 111 9,564
15350 Call '63 1'09B '46A - +'04 1'03 418 2,098
15400 Call '38 '51B '30A - +'01 '46 2,277 13,676
15450 Call '30 '33 '19A - -'01 '29 2,905 9,822
15500 Call '13 '20 '11 - -'02 '17 3,752 19,111
15550 Call '09 '12 '06 - -'01 '10 990 3,615
15600 Call '06 '06 '04 - UNCH '06 1,787 14,126
15650 Call '03 '03 '02 - -'01 '03 770 3,163
15700 Call '02 '02 '02 - UNCH '02 111 2,766
15750 Call '01 '02 '01 - UNCH '01 156 2,210
15800 Call '01 '01 '01 - UNCH '01 361 7,864
15850 Call - - - - -'01 CAB 0 265
15900 Call - - - - UNCH CAB 0 4,472
15950 Call - - - - UNCH CAB 0 272
16000 Call - - - - UNCH CAB 0 3,868
16050 Call - - - - UNCH CAB 0 670
16100 Call - - - - UNCH CAB 50 3,242
16150 Call - - - - UNCH CAB 0 901
16200 Call - - - - UNCH CAB 0 1,267
16250 Call - - - - UNCH CAB 0 50
16300 Call - - - - UNCH CAB 0 2,497
16350 Call - - - - UNCH CAB 0 577
16400 Call - - - - UNCH CAB 0 1,086
16450 Call - - - - UNCH CAB 0 0
16500 Call - - - - UNCH CAB 0 890
16550 Call - - - - UNCH CAB 0 0
16600 Call - - - - UNCH CAB 0 2,342
16650 Call - - - - UNCH CAB 0 0
16700 Call - - - - UNCH CAB 0 454
16750 Call - - - - UNCH CAB 0 0
16800 Call - - - - UNCH CAB 0 1,618
16850 Call - - - - UNCH CAB 0 0
16900 Call - - - - UNCH CAB 0 151
16950 Call - - - - UNCH CAB 0 0
17000 Call - - - - UNCH CAB 0 258
17050 Call - - - - UNCH CAB 0 0
17100 Call - - - - UNCH CAB 0 393
17150 Call - - - - UNCH CAB 0 0
17200 Call - - - - UNCH CAB 0 699
17250 Call - - - - UNCH CAB 0 0
17300 Call - - - - UNCH CAB 0 14
17350 Call - - - - UNCH CAB 0 0
17400 Call - - - - UNCH CAB 0 4,831
17450 Call - - - - UNCH CAB 0 0
17500 Call - - - - UNCH CAB 0 1
17550 Call - - - - UNCH CAB 0 0
17600 Call - - - - UNCH CAB 0 619
17650 Call - - - - UNCH CAB 0 0
17700 Call - - - - UNCH CAB 0 1
17750 Call - - - - UNCH CAB 0 0
17800 Call - - - - UNCH CAB 0 0
17850 Call - - - - UNCH CAB 0 0
17900 Call - - - - UNCH CAB 0 223
17950 Call - - - - UNCH CAB 0 0
18000 Call - - - - UNCH CAB 0 0
18050 Call - - - - UNCH CAB 0 0
18100 Call - - - - UNCH CAB 0 0
18150 Call - - - - UNCH CAB 0 0
18200 Call - - - - UNCH CAB 0 1,443
18250 Call - - - - UNCH CAB 0 0
18300 Call - - - - UNCH CAB 0 0
18350 Call - - - - UNCH CAB 0 0
18400 Call - - - - UNCH CAB 0 0
18500 Call - - - - UNCH CAB 0 0
18600 Call - - - - UNCH CAB 0 2
18900 Call - - - - UNCH CAB 0 65
19000 Call - - - - UNCH CAB 0 482
19200 Call - - - - UNCH CAB 0 130
10000 Put - - - - UNCH CAB 0 0
10600 Put - - - - UNCH CAB 0 0
12000 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 1
13050 Put - - - - UNCH CAB 0 0
13100 Put - - - - UNCH CAB 0 0
13150 Put - - - - UNCH CAB 0 0
13200 Put - - - - UNCH CAB 0 10
13250 Put - - - - UNCH CAB 0 0
13300 Put - - - - UNCH CAB 0 645
13350 Put - - - - UNCH CAB 0 0
13400 Put - - - - UNCH CAB 0 8
13450 Put - - - - UNCH CAB 0 0
13500 Put - - - - UNCH CAB 0 3
13550 Put - - - - UNCH CAB 0 0
13600 Put - - - - UNCH CAB 0 129
13650 Put - - - - UNCH CAB 0 0
13700 Put - - - - UNCH CAB 0 109
13750 Put - - - - UNCH CAB 0 0
13800 Put - - - - UNCH CAB 0 169
13850 Put - - - - UNCH CAB 0 0
13900 Put - - - - UNCH CAB 0 1,183
13950 Put - - - - UNCH CAB 0 0
14000 Put - - - - UNCH CAB 0 978
14050 Put - - - - UNCH CAB 0 0
14100 Put - - - - UNCH CAB 0 2,248
14150 Put - - - - UNCH CAB 0 364
14200 Put - - - - UNCH CAB 0 1,959
14250 Put - - - - UNCH CAB 0 78
14300 Put - - - - UNCH CAB 0 2,472
14350 Put - - - - UNCH CAB 0 102
14400 Put - - - - UNCH CAB 0 3,294
14450 Put - - - - UNCH CAB 0 45
14500 Put - - - - UNCH CAB 50 6,836
14550 Put - - - - UNCH CAB 0 301
14600 Put - - - - UNCH CAB 0 5,835
14650 Put - - - - UNCH CAB 0 797
14700 Put - - - - UNCH CAB 0 5,532
14750 Put - - - - UNCH CAB 0 794
14800 Put - - - - UNCH CAB 0 6,897
14850 Put - - - - UNCH CAB 0 1,510
14900 Put '01 '01 '00A - UNCH CAB 230 11,951
14950 Put '01 '01 '01 - UNCH CAB 30 2,533
15000 Put '01 '01 '01 - -'01 CAB 183 12,742
15050 Put '01 '01 '01 - UNCH '01 102 4,043
15100 Put '02 '02 '01 - -'01 '01 913 15,741
15150 Put '03 '03 '02 - -'01 '02 979 8,831
15200 Put '05 '06 '02 - -'03 '03 1,103 10,586
15250 Put '11 '12 '04 - -'05 '05 601 3,475
15300 Put '17 '20 '08 '14 -'06 '10 7,042 12,594
15350 Put '27 '32 '14 - -'08 '17 704 1,433
15400 Put '36 '48B '24A - -'11 '28 6,369 2,089
15450 Put '60 1'04B '38A - -'13 '43 126 453
15500 Put '58 1'28B '58 - -'14 '63 53 379
15550 Put 1'36 1'49B 1'17A - -'13 1'24 3 1
15600 Put - - - - -'12 1'52 0 11
15650 Put - - - - -'13 2'17 0 2
15700 Put - - - - -'12 2'48 0 10
15750 Put - - - - -'12 3'15 0 0
15800 Put - - - - -'12 3'47 0 2
15850 Put - - - - -'13 4'14 0 0
15900 Put - - - - -'12 4'46 0 0
15950 Put - - - - -'12 5'14 0 0
16000 Put - - - - -'12 5'46 0 0
16050 Put - - - - -'12 6'14 0 0
16100 Put - - - - -'12 6'46 0 0
16150 Put - - - - -'12 7'14 0 0
16200 Put - - - - -'12 7'46 0 0
16250 Put - - - - -'12 8'14 0 0
16300 Put - - - - -'12 8'46 0 0
16350 Put - - - - -'12 9'14 0 0
16400 Put - - - - -'12 9'46 0 0
16450 Put - - - - -'12 10'14 0 0
16500 Put - - - - -'12 10'46 0 0
16550 Put - - - - -'12 11'14 0 0
16600 Put - - - - -'12 11'46 0 0
16650 Put - - - - -'12 12'14 0 0
16700 Put - - - - -'12 12'46 0 0
16750 Put - - - - -'12 13'14 0 0
16800 Put - - - - -'12 13'46 0 0
16850 Put - - - - -'12 14'14 0 0
16900 Put - - - - -'12 14'46 0 0
16950 Put - - - - -'12 15'14 0 0
17000 Put - - - - -'12 15'46 0 0
17050 Put - - - - -'12 16'14 0 0
17100 Put - - - - -'12 16'46 0 0
17150 Put - - - - -'12 17'14 0 0
17200 Put - - - - -'12 17'46 0 0
17250 Put - - - - -'12 18'14 0 0
17300 Put - - - - -'12 18'46 0 0
17350 Put - - - - -'12 19'14 0 0
17400 Put - - - - -'12 19'46 0 0
17450 Put - - - - -'12 20'14 0 0
17500 Put - - - - -'12 20'46 0 0
17550 Put - - - - -'12 21'14 0 0
17600 Put - - - - -'12 21'46 0 0
17650 Put - - - - -'12 22'14 0 0
17700 Put - - - - -'12 22'46 0 0
17750 Put - - - - -'12 23'14 0 0
17800 Put - - - - -'12 23'46 0 0
17850 Put - - - - -'12 24'14 0 0
17900 Put - - - - -'12 24'46 0 0
17950 Put - - - - -'12 25'14 0 0
18000 Put - - - - -'12 25'46 0 0
18050 Put - - - - -'12 26'14 0 0
18100 Put - - - - -'12 26'46 0 0
18150 Put - - - - -'12 27'14 0 0
18200 Put - - - - -'12 27'46 0 0
18250 Put - - - - -'12 28'14 0 0
18300 Put - - - - -'12 28'46 0 0
18350 Put - - - - -'12 29'14 0 0
18400 Put - - - - -'12 29'46 0 0
18500 Put - - - - -'12 30'46 0 0
18600 Put - - - - -'12 31'46 0 0
18900 Put - - - - -'12 34'46 0 0
19000 Put - - - - -'12 35'46 0 0
19200 Put - - - - -'12 37'46 0 0
Total 32,230 262,002

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