Asset Class Navigation

Ultra 10-Year U.S. Treasury Note 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
10850 Call - - - - -'43 25'18 0 0
10875 Call - - - - -'43 25'02 0 0
10900 Call - - - - -'43 24'50 0 0
10925 Call - - - - -'43 24'34 0 0
10950 Call - - - - -'43 24'18 0 0
10975 Call - - - - -'43 24'02 0 0
11000 Call - - - - -'43 23'50 0 0
11025 Call - - - - -'43 23'34 0 0
11050 Call - - - - -'43 23'18 0 0
11075 Call - - - - -'43 23'02 0 0
11100 Call - - - - -'43 22'50 0 0
11125 Call - - - - -'43 22'34 0 0
11150 Call - - - - -'43 22'18 0 0
11175 Call - - - - -'43 22'02 0 0
11200 Call - - - - -'43 21'50 0 0
11225 Call - - - - -'43 21'34 0 0
11250 Call - - - - -'43 21'18 0 0
11275 Call - - - - -'43 21'02 0 0
11300 Call - - - - -'43 20'50 0 0
11325 Call - - - - -'43 20'34 0 0
11350 Call - - - - -'43 20'18 0 0
11375 Call - - - - -'43 20'02 0 0
11400 Call - - - - -'43 19'50 0 0
11425 Call - - - - -'43 19'34 0 0
11450 Call - - - - -'43 19'18 0 0
11475 Call - - - - -'43 19'02 0 0
11500 Call - - - - -'43 18'50 0 0
11525 Call - - - - -'43 18'34 0 0
11550 Call - - - - -'43 18'18 0 0
11575 Call - - - - -'43 18'02 0 0
11600 Call - - - - -'43 17'50 0 0
11625 Call - - - - -'43 17'34 0 0
11650 Call - - - - -'43 17'18 0 0
11675 Call - - - - -'43 17'02 0 0
11700 Call - - - - -'43 16'50 0 0
11725 Call - - - - -'43 16'34 0 0
11750 Call - - - - -'43 16'18 0 0
11775 Call - - - - -'43 16'02 0 0
11800 Call - - - - -'43 15'50 0 0
11825 Call - - - - -'43 15'34 0 0
11850 Call - - - - -'43 15'18 0 0
11875 Call - - - - -'43 15'02 0 0
11900 Call - - - - -'43 14'50 0 0
11925 Call - - - - -'43 14'34 0 0
11950 Call - - - - -'43 14'18 0 0
11975 Call - - - - -'43 14'02 0 0
12000 Call - - - - -'43 13'50 0 0
12025 Call - - - - -'43 13'34 0 0
12050 Call - - - - -'43 13'18 0 0
12075 Call - - - - -'43 13'02 0 0
12100 Call - - - - -'43 12'50 0 0
12125 Call - - - - -'43 12'34 0 0
12150 Call - - - - -'43 12'18 0 0
12175 Call - - - - -'43 12'02 0 0
12200 Call - - - - -'43 11'50 0 0
12225 Call - - - - -'43 11'34 0 0
12250 Call - - - - -'43 11'18 0 0
12275 Call - - - - -'43 11'02 0 0
12300 Call - - - - -'43 10'50 0 0
12325 Call - - - - -'43 10'34 0 0
12350 Call - - - - -'43 10'18 0 0
12375 Call - - - - -'43 10'02 0 0
12400 Call - - - - -'43 9'50 0 0
12425 Call - - - - -'43 9'34 0 0
12450 Call - - - - -'43 9'18 0 0
12475 Call - - - - -'43 9'02 0 0
12500 Call - - - - -'43 8'50 0 0
12525 Call - - - - -'43 8'34 0 0
12550 Call - - - - -'43 8'18 0 0
12575 Call - - - - -'43 8'02 0 0
12600 Call - - - - -'43 7'50 0 0
12625 Call - - - - -'43 7'34 0 0
12650 Call - - - - -'43 7'18 0 0
12675 Call - - - - -'43 7'02 0 0
12700 Call - - - - -'43 6'50 0 0
12725 Call - - - - -'43 6'34 0 0
12750 Call - - - - -'43 6'18 0 0
12775 Call - - - - -'43 6'02 0 0
12800 Call - - - - -'43 5'50 0 0
12825 Call - - - - -'43 5'34 0 0
12850 Call - - - - -'43 5'18 0 0
12875 Call - - - - -'43 5'02 0 0
12900 Call - - - - -'43 4'50 0 0
12925 Call - - - - -'43 4'34 0 0
12950 Call - - - - -'43 4'18 0 0
12975 Call - - - - -'43 4'02 0 0
13000 Call - - - - -'43 3'50 0 0
13025 Call - - - - -'43 3'34 0 0
13050 Call - - - - -'43 3'18 0 0
13075 Call - - - - -'43 3'02 0 0
13100 Call - - - - -'43 2'50 0 0
13125 Call - - - - -'42 2'35 0 0
13150 Call - - - - -'42 2'19 0 0
13175 Call - - - - -'42 2'03 0 0
13200 Call - - - - -'41 1'52 0 0
13225 Call - - - - -'41 1'37 0 0
13250 Call - - - - -'40 1'23 0 0
13275 Call - - - - -'39 1'09 0 0
13300 Call - - - - -'37 '61 0 0
13325 Call - - - - -'35 '49 0 0
13350 Call - - - - -'32 '38 0 0
13375 Call - - '28A - -'28 '29 0 0
13400 Call - - '21A - -'24 '21 0 0
13425 Call - - '16A - -'20 '15 0 0
13450 Call - - '12A - -'15 '11 0 0
13475 Call - - '10A - -'12 '07 0 0
13500 Call - - '08A - -'09 '05 0 0
13525 Call - - '07A - -'07 '03 0 0
13550 Call - - '06A - -'06 '02 0 0
13575 Call - - '05A - -'05 '01 0 0
13600 Call - - - - -'04 '01 0 0
13625 Call - - - - -'04 CAB 0 0
13650 Call - - - - -'03 CAB 0 0
13675 Call - - - - -'02 CAB 0 0
13700 Call - - - - -'02 CAB 0 0
13725 Call - - - - -'01 CAB 0 0
13750 Call - - - - -'01 CAB 0 0
13775 Call - - - - -'01 CAB 0 0
13800 Call - - - - -'01 CAB 0 0
13825 Call - - - - UNCH CAB 0 0
13850 Call - - - - UNCH CAB 0 0
13875 Call - - - - UNCH CAB 0 0
13900 Call - - - - UNCH CAB 0 0
13925 Call - - - - UNCH CAB 0 0
13950 Call - - - - UNCH CAB 0 0
13975 Call - - - - UNCH CAB 0 0
14000 Call - - - - UNCH CAB 0 0
14025 Call - - - - UNCH CAB 0 0
14050 Call - - - - UNCH CAB 0 0
14075 Call - - - - UNCH CAB 0 0
14100 Call - - - - UNCH CAB 0 0
14125 Call - - - - UNCH CAB 0 0
14150 Call - - - - UNCH CAB 0 0
14175 Call - - - - UNCH CAB 0 0
14200 Call - - - - UNCH CAB 0 0
14225 Call - - - - UNCH CAB 0 0
14250 Call - - - - UNCH CAB 0 0
14275 Call - - - - UNCH CAB 0 0
14300 Call - - - - UNCH CAB 0 0
14325 Call - - - - UNCH CAB 0 0
14350 Call - - - - UNCH CAB 0 0
14375 Call - - - - UNCH CAB 0 0
14400 Call - - - - UNCH CAB 0 0
14425 Call - - - - UNCH CAB 0 0
14450 Call - - - - UNCH CAB 0 0
14475 Call - - - - UNCH CAB 0 0
14500 Call - - - - UNCH CAB 0 0
14525 Call - - - - UNCH CAB 0 0
14550 Call - - - - UNCH CAB 0 0
14575 Call - - - - UNCH CAB 0 0
14600 Call - - - - UNCH CAB 0 0
14625 Call - - - - UNCH CAB 0 0
14650 Call - - - - UNCH CAB 0 0
14675 Call - - - - UNCH CAB 0 0
14700 Call - - - - UNCH CAB 0 0
14725 Call - - - - UNCH CAB 0 0
14750 Call - - - - UNCH CAB 0 0
14775 Call - - - - UNCH CAB 0 0
14800 Call - - - - UNCH CAB 0 0
14825 Call - - - - UNCH CAB 0 0
14850 Call - - - - UNCH CAB 0 0
14875 Call - - - - UNCH CAB 0 0
14900 Call - - - - UNCH CAB 0 0
14925 Call - - - - UNCH CAB 0 0
14950 Call - - - - UNCH CAB 0 0
14975 Call - - - - UNCH CAB 0 0
15000 Call - - - - UNCH CAB 0 0
15025 Call - - - - UNCH CAB 0 0
15050 Call - - - - UNCH CAB 0 0
15075 Call - - - - UNCH CAB 0 0
15100 Call - - - - UNCH CAB 0 0
15125 Call - - - - UNCH CAB 0 0
15150 Call - - - - UNCH CAB 0 0
15175 Call - - - - UNCH CAB 0 0
15200 Call - - - - UNCH CAB 0 0
15225 Call - - - - UNCH CAB 0 0
15250 Call - - - - UNCH CAB 0 0
15275 Call - - - - UNCH CAB 0 0
15300 Call - - - - UNCH CAB 0 0
15325 Call - - - - UNCH CAB 0 0
15350 Call - - - - UNCH CAB 0 0
15375 Call - - - - UNCH CAB 0 0
15400 Call - - - - UNCH CAB 0 0
15425 Call - - - - UNCH CAB 0 0
15450 Call - - - - UNCH CAB 0 0
15475 Call - - - - UNCH CAB 0 0
15500 Call - - - - UNCH CAB 0 0
15525 Call - - - - UNCH CAB 0 0
15550 Call - - - - UNCH CAB 0 0
15575 Call - - - - UNCH CAB 0 0
15600 Call - - - - UNCH CAB 0 0
15625 Call - - - - UNCH CAB 0 0
15650 Call - - - - UNCH CAB 0 0
15675 Call - - - - UNCH CAB 0 0
15700 Call - - - - UNCH CAB 0 0
15725 Call - - - - UNCH CAB 0 0
15750 Call - - - - UNCH CAB 0 0
15775 Call - - - - UNCH CAB 0 0
15800 Call - - - - UNCH CAB 0 0
15825 Call - - - - UNCH CAB 0 0
15850 Call - - - - UNCH CAB 0 0
15875 Call - - - - UNCH CAB 0 0
15900 Call - - - - UNCH CAB 0 0
15925 Call - - - - UNCH CAB 0 0
15950 Call - - - - UNCH CAB 0 0
15975 Call - - - - UNCH CAB 0 0
16000 Call - - - - UNCH CAB 0 0
16025 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
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 0
11400 Put - - - - UNCH CAB 0 0
11425 Put - - - - UNCH CAB 0 0
11450 Put - - - - UNCH CAB 0 0
11475 Put - - - - UNCH CAB 0 0
11500 Put - - - - UNCH CAB 0 0
11525 Put - - - - UNCH CAB 0 0
11550 Put - - - - UNCH CAB 0 0
11575 Put - - - - UNCH CAB 0 0
11600 Put - - - - UNCH CAB 0 0
11625 Put - - - - UNCH CAB 0 0
11650 Put - - - - UNCH CAB 0 0
11675 Put - - - - UNCH CAB 0 0
11700 Put - - - - UNCH CAB 0 0
11725 Put - - - - UNCH CAB 0 0
11750 Put - - - - UNCH CAB 0 0
11775 Put - - - - UNCH CAB 0 0
11800 Put - - - - UNCH CAB 0 0
11825 Put - - - - UNCH CAB 0 0
11850 Put - - - - UNCH CAB 0 0
11875 Put - - - - UNCH CAB 0 0
11900 Put - - - - UNCH CAB 0 0
11925 Put - - - - UNCH CAB 0 0
11950 Put - - - - UNCH CAB 0 0
11975 Put - - - - UNCH CAB 0 0
12000 Put - - - - UNCH CAB 0 0
12025 Put - - - - UNCH CAB 0 0
12050 Put - - - - UNCH CAB 0 0
12075 Put - - - - UNCH CAB 0 0
12100 Put - - - - UNCH CAB 0 0
12125 Put - - - - UNCH CAB 0 0
12150 Put - - - - UNCH CAB 0 0
12175 Put - - - - UNCH CAB 0 0
12200 Put - - - - UNCH CAB 0 0
12225 Put - - - - UNCH CAB 0 0
12250 Put - - - - UNCH CAB 0 0
12275 Put - - - - UNCH CAB 0 0
12300 Put - - - - UNCH CAB 0 0
12325 Put - - - - UNCH CAB 0 0
12350 Put - - - - UNCH CAB 0 0
12375 Put - - - - UNCH CAB 0 0
12400 Put - - - - UNCH CAB 0 0
12425 Put - - - - UNCH CAB 0 0
12450 Put - - - - UNCH CAB 0 0
12475 Put - - - - UNCH CAB 0 0
12500 Put - - - - UNCH CAB 0 0
12525 Put - - - - UNCH CAB 0 0
12550 Put - - - - UNCH CAB 0 0
12575 Put - - - - UNCH CAB 0 0
12600 Put - - - - UNCH CAB 0 0
12625 Put - - - - UNCH CAB 0 0
12650 Put - - - - UNCH CAB 0 0
12675 Put - - - - UNCH CAB 0 0
12700 Put - - - - UNCH CAB 0 0
12725 Put - - - - UNCH CAB 0 0
12750 Put - - - - UNCH CAB 0 0
12775 Put - - - - UNCH CAB 0 0
12800 Put - - - - UNCH CAB 0 0
12825 Put - - - - UNCH CAB 0 0
12850 Put - - - - UNCH CAB 0 0
12875 Put - - - - UNCH CAB 0 0
12900 Put - - - - UNCH CAB 0 0
12925 Put - - - - UNCH CAB 0 0
12950 Put - - - - UNCH CAB 0 0
12975 Put - - - - UNCH CAB 0 0
13000 Put - - - - UNCH CAB 0 0
13025 Put - - - - UNCH CAB 0 0
13050 Put - - - - UNCH CAB 0 0
13075 Put - - - - UNCH CAB 0 0
13100 Put - - - - UNCH CAB 0 0
13125 Put - - - - +'01 '01 0 0
13150 Put - - - - +'01 '01 0 0
13175 Put - - - - +'01 '01 0 0
13200 Put - - - - +'02 '02 0 0
13225 Put - '02B - - +'02 '03 0 0
13250 Put - '04B - - +'03 '05 0 0
13275 Put - '06B - - +'04 '07 0 0
13300 Put - '10B - - +'06 '11 0 0
13325 Put - '14B - - +'08 '15 0 0
13350 Put - '21B - - +'11 '20 0 0
13375 Put - '26B - - +'15 '27 0 0
13400 Put - '27B - - +'19 '35 0 0
13425 Put - - - - +'23 '45 0 0
13450 Put - - - - +'27 '56 0 0
13475 Put - - - - +'31 1'05 0 0
13500 Put - - - - +'34 1'19 0 0
13525 Put - - - - +'36 1'33 0 0
13550 Put - - - - +'37 1'48 0 0
13575 Put - - - - +'38 1'63 0 0
13600 Put - - - - +'39 2'15 0 0
13625 Put - - - - +'39 2'30 0 0
13650 Put - - - - +'40 2'46 0 0
13675 Put - - - - +'41 2'62 0 0
13700 Put - - - - +'41 3'14 0 0
13725 Put - - - - +'42 3'30 0 0
13750 Put - - - - +'42 3'46 0 0
13775 Put - - - - +'42 3'62 0 0
13800 Put - - - - +'42 4'14 0 0
13825 Put - - - - +'43 4'30 0 0
13850 Put - - - - +'43 4'46 0 0
13875 Put - - - - +'43 4'62 0 0
13900 Put - - - - +'43 5'14 0 0
13925 Put - - - - +'43 5'30 0 0
13950 Put - - - - +'43 5'46 0 0
13975 Put - - - - +'43 5'62 0 0
14000 Put - - - - +'43 6'14 0 0
14025 Put - - - - +'43 6'30 0 0
14050 Put - - - - +'43 6'46 0 0
14075 Put - - - - +'43 6'62 0 0
14100 Put - - - - +'43 7'14 0 0
14125 Put - - - - +'43 7'30 0 0
14150 Put - - - - +'43 7'46 0 0
14175 Put - - - - +'43 7'62 0 0
14200 Put - - - - +'43 8'14 0 0
14225 Put - - - - +'43 8'30 0 0
14250 Put - - - - +'43 8'46 0 0
14275 Put - - - - +'43 8'62 0 0
14300 Put - - - - +'43 9'14 0 0
14325 Put - - - - +'43 9'30 0 0
14350 Put - - - - +'43 9'46 0 0
14375 Put - - - - +'43 9'62 0 0
14400 Put - - - - +'43 10'14 0 0
14425 Put - - - - +'43 10'30 0 0
14450 Put - - - - +'43 10'46 0 0
14475 Put - - - - +'43 10'62 0 0
14500 Put - - - - +'43 11'14 0 0
14525 Put - - - - +'43 11'30 0 0
14550 Put - - - - +'43 11'46 0 0
14575 Put - - - - +'43 11'62 0 0
14600 Put - - - - +'43 12'14 0 0
14625 Put - - - - +'43 12'30 0 0
14650 Put - - - - +'43 12'46 0 0
14675 Put - - - - +'43 12'62 0 0
14700 Put - - - - +'43 13'14 0 0
14725 Put - - - - +'43 13'30 0 0
14750 Put - - - - +'43 13'46 0 0
14775 Put - - - - +'43 13'62 0 0
14800 Put - - - - +'43 14'14 0 0
14825 Put - - - - +'43 14'30 0 0
14850 Put - - - - +'43 14'46 0 0
14875 Put - - - - +'43 14'62 0 0
14900 Put - - - - +'43 15'14 0 0
14925 Put - - - - +'43 15'30 0 0
14950 Put - - - - +'43 15'46 0 0
14975 Put - - - - +'43 15'62 0 0
15000 Put - - - - +'43 16'14 0 0
15025 Put - - - - +'43 16'30 0 0
15050 Put - - - - +'43 16'46 0 0
15075 Put - - - - +'43 16'62 0 0
15100 Put - - - - +'43 17'14 0 0
15125 Put - - - - +'43 17'30 0 0
15150 Put - - - - +'43 17'46 0 0
15175 Put - - - - +'43 17'62 0 0
15200 Put - - - - +'43 18'14 0 0
15225 Put - - - - +'43 18'30 0 0
15250 Put - - - - +'43 18'46 0 0
15275 Put - - - - +'43 18'62 0 0
15300 Put - - - - +'43 19'14 0 0
15325 Put - - - - +'43 19'30 0 0
15350 Put - - - - +'43 19'46 0 0
15375 Put - - - - +'43 19'62 0 0
15400 Put - - - - +'43 20'14 0 0
15425 Put - - - - +'43 20'30 0 0
15450 Put - - - - +'43 20'46 0 0
15475 Put - - - - +'43 20'62 0 0
15500 Put - - - - +'43 21'14 0 0
15525 Put - - - - +'43 21'30 0 0
15550 Put - - - - +'43 21'46 0 0
15575 Put - - - - +'43 21'62 0 0
15600 Put - - - - +'43 22'14 0 0
15625 Put - - - - +'43 22'30 0 0
15650 Put - - - - +'43 22'46 0 0
15675 Put - - - - +'43 22'62 0 0
15700 Put - - - - +'43 23'14 0 0
15725 Put - - - - +'43 23'30 0 0
15750 Put - - - - +'43 23'46 0 0
15775 Put - - - - +'43 23'62 0 0
15800 Put - - - - +'43 24'14 0 0
15825 Put - - - - +'43 24'30 0 0
15850 Put - - - - +'43 24'46 0 0
15875 Put - - - - +'43 24'62 0 0
15900 Put - - - - +'43 25'14 0 0
15925 Put - - - - +'43 25'30 0 0
15950 Put - - - - +'43 25'46 0 0
15975 Put - - - - +'43 25'62 0 0
16000 Put - - - - +'43 26'14 0 0
16025 Put - - - - +'43 26'30 0 0
16050 Put - - - - +'43 26'46 0 0
16100 Put - - - - +'43 27'14 0 0
16150 Put - - - - +'43 27'46 0 0
16200 Put - - - - +'43 28'14 0 0
16250 Put - - - - +'43 28'46 0 0
Total - -

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