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
10800 Call - - - - -'31 26'16 0 0
10850 Call - - - - -'31 25'48 0 0
10900 Call - - - - -'31 25'16 0 0
10950 Call - - - - -'31 24'48 0 0
11000 Call - - - - -'31 24'16 0 0
11050 Call - - - - -'31 23'48 0 0
11100 Call - - - - -'31 23'16 0 0
11150 Call - - - - -'31 22'48 0 0
11200 Call - - - - -'31 22'16 0 0
11250 Call - - - - -'31 21'48 0 0
11300 Call - - - - -'31 21'16 0 0
11350 Call - - - - -'31 20'48 0 0
11400 Call - - - - -'31 20'16 0 0
11450 Call - - - - -'31 19'48 0 0
11500 Call - - - - -'31 19'16 0 0
11550 Call - - - - -'31 18'48 0 0
11600 Call - - - - -'31 18'16 0 0
11650 Call - - - - -'31 17'48 0 0
11700 Call - - - - -'31 17'16 0 0
11750 Call - - - - -'31 16'48 0 0
11800 Call - - - - -'31 16'16 0 0
11850 Call - - - - -'31 15'48 0 0
11900 Call - - - - -'31 15'16 0 0
11950 Call - - - - -'31 14'48 0 0
12000 Call - - - - -'31 14'16 0 0
12050 Call - - - - -'31 13'48 0 0
12100 Call - - - - -'31 13'16 0 0
12150 Call - - - - -'31 12'48 0 0
12200 Call - - - - -'31 12'16 0 0
12250 Call - - - - -'31 11'48 0 0
12300 Call - - - - -'31 11'16 0 0
12350 Call - - - - -'31 10'48 0 0
12400 Call - - - - -'31 10'16 0 0
12450 Call - - - - -'31 9'48 0 0
12500 Call - - - - -'31 9'16 0 0
12550 Call - - - - -'31 8'48 0 0
12600 Call - - - - -'31 8'16 0 0
12650 Call - - - - -'31 7'48 0 0
12700 Call - - - - -'31 7'16 0 0
12750 Call - - - - -'30 6'49 0 0
12800 Call - - - - -'30 6'17 0 0
12850 Call - - - - -'30 5'49 0 0
12900 Call - - - - -'30 5'17 0 0
12950 Call - - - - -'30 4'50 0 0
13000 Call - - - - -'29 4'19 0 0
13050 Call - - - - -'29 3'52 0 0
13100 Call - - - - -'28 3'22 0 0
13150 Call - - - - -'28 2'56 0 0
13200 Call - - - - -'28 2'27 0 0
13250 Call - - - - -'26 2'01 0 0
13300 Call - - - - -'23 1'41 0 0
13350 Call - - - - -'19 1'20 0 0
13400 Call - - - - -'16 1'01 0 0
13450 Call - - '48A - -'14 '49 0 0
13500 Call - - '36A - -'11 '36 0 0
13550 Call - - '27A - -'09 '26 0 0
13600 Call - - '20A - -'07 '19 0 0
13650 Call - - '16A - -'05 '14 0 0
13700 Call - - '13A - -'03 '11 0 0
13750 Call - - '10A - -'02 '09 0 0
13800 Call - - - - -'01 '07 0 0
13850 Call - - - - UNCH '06 0 0
13900 Call - - - - UNCH '05 0 0
13950 Call - - - - UNCH '04 0 0
14000 Call - - - - UNCH '03 0 0
14050 Call - - - - UNCH '03 0 0
14100 Call - - - - +'01 '03 0 0
14150 Call - - - - UNCH '02 0 0
14200 Call - - - - UNCH '02 0 0
14250 Call - - - - +'01 '02 0 0
14300 Call - - - - +'01 '02 0 0
14350 Call - - - - UNCH '01 0 0
14400 Call - - - - UNCH '01 0 0
14450 Call - - - - UNCH '01 0 0
14500 Call - - - - UNCH '01 0 0
14550 Call - - - - UNCH '01 0 0
14600 Call - - - - +'01 '01 0 0
14650 Call - - - - +'01 '01 0 0
14700 Call - - - - UNCH CAB 0 0
14750 Call - - - - UNCH CAB 0 0
14800 Call - - - - UNCH CAB 0 0
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 0
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
10800 Put - - - - UNCH CAB 0 0
10850 Put - - - - UNCH CAB 0 0
10900 Put - - - - UNCH CAB 0 0
10950 Put - - - - UNCH CAB 0 0
11000 Put - - - - UNCH CAB 0 0
11050 Put - - - - UNCH CAB 0 0
11100 Put - - - - 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 - - - - +'01 '01 0 0
12800 Put - - - - +'01 '01 0 0
12850 Put - - - - +'01 '01 0 0
12900 Put - - - - UNCH '01 0 0
12950 Put - - - - +'01 '02 0 0
13000 Put - - - - +'01 '03 0 0
13050 Put - - - - +'02 '04 0 0
13100 Put - - - - +'02 '06 0 0
13150 Put - - - - +'02 '08 0 0
13200 Put - '10B - - +'03 '11 0 0
13250 Put - '16B - - +'05 '17 0 0
13300 Put - '24B - - +'08 '25 0 700
13350 Put - '35B - - +'11 '36 0 0
13400 Put - '49B - - +'14 '49 0 0
13450 Put - '52B - - +'17 1'01 0 0
13500 Put - - - - +'20 1'20 0 0
13550 Put - - - - +'22 1'42 0 0
13600 Put - - - - +'25 2'03 0 0
13650 Put - - - - +'26 2'30 0 0
13700 Put - - - - +'28 2'59 0 0
13750 Put - - - - +'30 3'25 0 0
13800 Put - - - - +'30 3'55 0 0
13850 Put - - - - +'31 4'22 0 0
13900 Put - - - - +'31 4'53 0 0
13950 Put - - - - +'31 5'20 0 0
14000 Put - - - - +'31 5'51 0 0
14050 Put - - - - +'32 6'19 0 0
14100 Put - - - - +'32 6'51 0 0
14150 Put - - - - +'32 7'18 0 0
14200 Put - - - - +'32 7'50 0 0
14250 Put - - - - +'32 8'18 0 0
14300 Put - - - - +'32 8'50 0 0
14350 Put - - - - +'31 9'17 0 0
14400 Put - - - - +'32 9'49 0 0
14450 Put - - - - +'32 10'17 0 0
14500 Put - - - - +'32 10'49 0 0
14550 Put - - - - +'32 11'17 0 0
14600 Put - - - - +'32 11'49 0 0
14650 Put - - - - +'32 12'17 0 0
14700 Put - - - - +'31 12'48 0 0
14750 Put - - - - +'31 13'16 0 0
14800 Put - - - - +'31 13'48 0 0
14850 Put - - - - +'31 14'16 0 0
14900 Put - - - - +'31 14'48 0 0
14950 Put - - - - +'31 15'16 0 0
15000 Put - - - - +'31 15'48 0 0
15050 Put - - - - +'31 16'16 0 0
15100 Put - - - - +'31 16'48 0 0
15150 Put - - - - +'31 17'16 0 0
15200 Put - - - - +'31 17'48 0 0
15250 Put - - - - +'31 18'16 0 0
15300 Put - - - - +'31 18'48 0 0
15350 Put - - - - +'31 19'16 0 0
15400 Put - - - - +'31 19'48 0 0
15450 Put - - - - +'31 20'16 0 0
15500 Put - - - - +'31 20'48 0 0
15550 Put - - - - +'31 21'16 0 0
15600 Put - - - - +'31 21'48 0 0
15650 Put - - - - +'31 22'16 0 0
15700 Put - - - - +'31 22'48 0 0
15750 Put - - - - +'31 23'16 0 0
15800 Put - - - - +'31 23'48 0 0
15850 Put - - - - +'31 24'16 0 0
15900 Put - - - - +'31 24'48 0 0
15950 Put - - - - +'31 25'16 0 0
16000 Put - - - - +'31 25'48 0 0
16050 Put - - - - +'31 26'16 0 0
16100 Put - - - - +'31 26'48 0 0
16150 Put - - - - +'31 27'16 0 0
16200 Put - - - - +'31 27'48 0 0
16250 Put - - - - +'31 28'16 0 0
Total - 700

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