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
10650 Call - 7'290B 7'170A - -'080 7'185 0 0
10675 Call - 7'130B 7'010A - -'080 7'025 0 0
10700 Call - 6'610B 6'490A - -'080 6'505 0 0
10725 Call - 6'445B 6'330A - -'080 6'345 0 0
10750 Call - 6'285B 6'175A - -'080 6'185 0 0
10775 Call - 6'130B 6'015A - -'080 6'025 0 0
10800 Call - 5'610B 5'495A - -'080 5'505 0 0
10825 Call - 5'445B 5'330A - -'080 5'345 0 0
10850 Call - 5'285B 5'175A - -'080 5'185 0 0
10875 Call - 5'130B 5'010A - -'080 5'025 0 0
10900 Call - 4'600B 4'495A - -'080 4'505 0 0
10925 Call - 4'440B 4'335A - -'080 4'345 0 0
10950 Call - 4'280B 4'175A - -'080 4'185 0 0
10975 Call - 4'120B 4'015A - -'080 4'025 0 0
11000 Call - 3'600B 3'500A - -'080 3'505 0 0
11025 Call - 3'440B 3'340A - -'080 3'345 0 0
11050 Call - 3'280B 3'180A - -'080 3'185 0 0
11075 Call - 3'120B 3'020A - -'080 3'025 0 0
11100 Call - 2'600B 2'500A - -'080 2'505 0 0
11125 Call - 2'440B 2'340A - -'080 2'345 0 0
11150 Call - 2'280B 2'180A - -'080 2'185 0 0
11175 Call - 2'120B 2'020A - -'080 2'025 0 0
11200 Call - 1'600B 1'495A - -'080 1'505 0 0
11225 Call - 1'440B 1'340A - -'080 1'350 0 0
11250 Call - 1'285B 1'175A - -'080 1'190 0 0
11275 Call - 1'140B 1'020A - -'075 1'035 0 0
11300 Call - '620B '505A - -'075 '520 0 0
11325 Call - '470B '345A - -'065 '375 0 15
11350 Call '285 '340B '220A - -'060 '245 32 13
11375 Call '205 '215B '125A - -'055 '140 27 820
11400 Call '100 '120B '065A - -'040 '070 1,096 1,206
11425 Call '055 '060B '030 - -'030 '030 1,468 18,769
11450 Call '030 '030 '015 - -'020 '015 389 1,453
11475 Call '015 '015 '010A - -'015 '005 118 336
11500 Call '005 '005 '005 - -'005 '005 40 624
11525 Call - - - - UNCH '005 0 695
11550 Call - - - - -'005 CAB 0 178
11575 Call - '005B - - UNCH CAB 0 301
11600 Call - - - - UNCH CAB 0 0
11625 Call - - - - UNCH CAB 0 0
11650 Call - - - - UNCH CAB 0 0
11675 Call - - - - UNCH CAB 0 0
11700 Call - - - - UNCH CAB 0 75
11725 Call - - - - UNCH CAB 0 150
11750 Call - - - - UNCH CAB 0 0
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
10650 Put - - - - UNCH CAB 0 0
10675 Put - - - - UNCH CAB 0 0
10700 Put - - - - UNCH CAB 0 0
10725 Put - - - - UNCH CAB 0 0
10750 Put - - - - 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 83
11125 Put - - - - UNCH CAB 0 0
11150 Put - - - - UNCH CAB 0 912
11175 Put - - - - UNCH CAB 0 0
11200 Put - - - - +'005 '005 0 2
11225 Put - - - - UNCH '005 0 272
11250 Put - - - - +'005 '010 0 623
11275 Put - - - - +'005 '010 0 276
11300 Put '015 '015 '015 - +'005 '015 75 157
11325 Put '015 '030B '015 - +'015 '030 288 807
11350 Put '065 '070 '030A - +'020 '060 100 2,823
11375 Put - '135B '065A - +'025 '115 1,262 2,405
11400 Put '175 '235B '130A - +'040 '205 4 850
11425 Put '265 '360B '230A - +'050 '325 304 2,435
11450 Put '385 '490B '355A - +'060 '470 5 387
11475 Put - 1'000B '515A - +'065 '620 0 160
11500 Put - 1'160B 1'035A - +'075 1'140 0 71
11525 Put - 1'315B 1'190A - +'080 1'300 0 0
11550 Put - 1'470B 1'350A - +'075 1'455 0 0
11575 Put - 1'630B 1'510A - +'080 1'615 0 0
11600 Put - 2'150B 2'030A - +'080 2'135 0 0
11625 Put - 2'310B 2'195A - +'080 2'295 0 0
11650 Put - 2'470B 2'355A - +'080 2'455 0 0
11675 Put - 2'630B 2'515A - +'080 2'615 0 0
11700 Put - 3'150B 3'035A - +'080 3'135 0 0
11725 Put - 3'310B 3'195A - +'080 3'295 0 0
11750 Put - 3'470B 3'355A - +'080 3'455 0 0
11775 Put - 3'630B 3'510A - +'080 3'615 0 0
11800 Put - 4'150B 4'035A - +'080 4'135 0 0
11825 Put - 4'310B 4'195A - +'080 4'295 0 0
11850 Put - 4'470B 4'355A - +'080 4'455 0 0
11875 Put - 4'630B 4'515A - +'080 4'615 0 0
11900 Put - 5'150B 5'035A - +'080 5'135 0 0
11925 Put - 5'305B 5'190A - +'080 5'295 0 0
11950 Put - 5'465B 5'350A - +'080 5'455 0 0
11975 Put - 5'630B 5'520A - +'080 5'615 0 0
12000 Put - 6'150B 6'035A - +'080 6'135 0 0
12025 Put - 6'305B 6'195A - +'080 6'295 0 0
12050 Put - 6'465B 6'350A - +'080 6'455 0 0
12075 Put - 6'630B 6'510A - +'080 6'615 0 0
12100 Put - 7'145B 7'035A - +'080 7'135 0 0
12125 Put - 7'310B 7'195A - +'080 7'295 0 0
12150 Put - 7'470B 7'355A - +'080 7'455 0 0
12175 Put - 7'630B 7'515A - +'080 7'615 0 0
12200 Put - 8'145B 8'035A - +'080 8'135 0 0
Total 5,208 36,898

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