Asset Class Navigation

5-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
10775 Call - - - - UNCH 7'330 0 0
10800 Call - - - - -'030 7'170 0 0
10825 Call - - - - -'030 7'010 0 0
10850 Call - - - - -'030 6'490 0 0
10875 Call - - - - -'030 6'330 0 0
10900 Call - - - - -'030 6'170 0 0
10925 Call - - - - -'030 6'010 0 0
10950 Call - - - - -'030 5'490 0 0
10975 Call - - - - -'030 5'330 0 0
11000 Call - - - - -'030 5'170 0 0
11025 Call - - - - -'030 5'010 0 0
11050 Call - - - - -'030 4'490 0 0
11075 Call - - - - -'030 4'330 0 0
11100 Call - - - - -'030 4'170 0 0
11125 Call - - - - -'030 4'010 0 0
11150 Call - - - - -'030 3'490 0 0
11175 Call - - - - -'030 3'330 0 0
11200 Call - - - - -'030 3'170 0 0
11225 Call - - - - -'030 3'010 0 0
11250 Call - - - - -'030 2'490 0 0
11275 Call - - - - -'030 2'330 0 0
11300 Call - - - - -'030 2'170 0 0
11325 Call - - - - -'030 2'010 0 0
11350 Call - - - - -'030 1'490 0 0
11375 Call - - - - -'030 1'330 0 0
11400 Call - - - - -'030 1'170 0 0
11425 Call - - - - -'030 1'010 0 0
11450 Call - - - - -'030 '490 0 0
11475 Call - - - - -'030 '330 0 0
11500 Call - - '145A - -'030 '175 0 0
11525 Call '045 '055B '035A - -'030 '045 1,061 2,000
11550 Call '010 '010 '005 - -'010 '005 940 3,768
11575 Call - - '005A - -'005 CAB 576 2,650
11600 Call - - - - UNCH CAB 0 967
11625 Call - - - - UNCH CAB 0 2,615
11650 Call - - - - UNCH CAB 0 602
11675 Call - - - - UNCH CAB 0 0
11700 Call - - - - UNCH CAB 0 0
11725 Call - - - - UNCH CAB 0 0
11750 Call - - - - UNCH CAB 0 255
11775 Call - - - - UNCH CAB 0 0
11800 Call - - - - UNCH CAB 0 0
11825 Call - - - - UNCH CAB 0 0
11850 Call - - - - UNCH CAB 0 0
11875 Call - - - - UNCH CAB 0 0
11900 Call - - - - UNCH CAB 0 0
11925 Call - - - - UNCH CAB 0 0
11950 Call - - - - UNCH CAB 0 0
11975 Call - - - - UNCH CAB 0 0
12000 Call - - - - UNCH CAB 0 0
12025 Call - - - - UNCH CAB 0 0
12050 Call - - - - UNCH CAB 0 0
12075 Call - - - - UNCH CAB 0 0
12100 Call - - - - UNCH CAB 0 0
12125 Call - - - - UNCH CAB 0 0
12150 Call - - - - UNCH CAB 0 0
12175 Call - - - - UNCH CAB 0 0
12200 Call - - - - UNCH CAB 0 0
12225 Call - - - - UNCH CAB 0 0
12250 Call - - - - UNCH CAB 0 0
12275 Call - - - - UNCH CAB 0 0
12300 Call - - - - UNCH CAB 0 0
12325 Call - - - - UNCH CAB 0 0
12350 Call - - - - UNCH CAB 0 0
12375 Call - - - - 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 0 100
11400 Put - - - - UNCH CAB 0 0
11425 Put - - - - UNCH CAB 0 0
11450 Put - - - - UNCH CAB 0 107
11475 Put '005 '005 '005 - UNCH CAB 200 20,000
11500 Put '010 '010 '005 - UNCH '005 500 639
11525 Put '060 '065B '035 - UNCH '035 981 2,997
11550 Put - '155B - - +'020 '155 0 3,959
11575 Put - - - - +'025 '310 0 631
11600 Put - - - - +'030 '470 0 262
11625 Put - - - - +'030 '630 0 0
11650 Put - - - - +'030 1'150 0 0
11675 Put - - - - +'030 1'310 0 0
11700 Put - - - - +'030 1'470 0 0
11725 Put - - - - +'030 1'630 0 0
11750 Put - - - - +'030 2'150 0 0
11775 Put - - - - +'030 2'310 0 0
11800 Put - - - - +'030 2'470 0 0
11825 Put - - - - +'030 2'630 0 0
11850 Put - - - - +'030 3'150 0 0
11875 Put - - - - +'030 3'310 0 0
11900 Put - - - - +'030 3'470 0 0
11925 Put - - - - +'030 3'630 0 0
11950 Put - - - - +'030 4'150 0 0
11975 Put - - - - +'030 4'310 0 0
12000 Put - - - - +'030 4'470 0 0
12025 Put - - - - +'030 4'630 0 0
12050 Put - - - - +'030 5'150 0 0
12075 Put - - - - +'030 5'310 0 0
12100 Put - - - - +'030 5'470 0 0
12125 Put - - - - +'030 5'630 0 0
12150 Put - - - - +'030 6'150 0 0
12175 Put - - - - +'030 6'310 0 0
12200 Put - - - - +'030 6'470 0 0
12225 Put - - - - +'030 6'630 0 0
12250 Put - - - - +'030 7'150 0 0
12275 Put - - - - +'030 7'310 0 0
12300 Put - - - - +'030 7'470 0 0
12325 Put - - - - +'030 7'630 0 0
12350 Put - - - - +'030 8'150 0 0
12375 Put - - - - +'030 8'310 0 0
Total 4,258 41,552

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