Asset Class Navigation

Ultra 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 - - - - -1'38 67'32 0 0
13100 Call - - - - -1'38 36'32 0 0
13200 Call - - - - -1'38 35'32 0 0
13300 Call - - - - -1'38 34'32 0 0
13400 Call - - - - -1'38 33'32 0 0
13500 Call - - - - -1'38 32'32 0 0
13550 Call - - - - -1'38 32'00 0 0
13600 Call - - - - -1'38 31'32 0 0
13650 Call - - - - -1'38 31'00 0 0
13700 Call - - - - -1'38 30'32 0 0
13750 Call - - - - -1'38 30'00 0 0
13800 Call - - - - -1'38 29'32 0 0
13850 Call - - - - -1'38 29'00 0 0
13900 Call - - - - -1'38 28'32 0 0
13950 Call - - - - -1'38 28'00 0 0
14000 Call - - - - -1'38 27'32 0 0
14050 Call - - - - -1'38 27'00 0 0
14100 Call - - - - -1'38 26'32 0 0
14150 Call - - - - -1'38 26'00 0 0
14200 Call - - - - -1'38 25'32 0 0
14250 Call - - - - -1'38 25'00 0 0
14300 Call - - - - -1'38 24'32 0 0
14350 Call - - - - -1'38 24'00 0 0
14400 Call - - - - -1'38 23'32 0 0
14450 Call - - - - -1'38 23'00 0 0
14500 Call - - - - -1'38 22'32 0 0
14550 Call - - - - -1'38 22'00 0 0
14600 Call - - - - -1'38 21'32 0 0
14650 Call - - - - -1'38 21'00 0 0
14700 Call - - - - -1'38 20'32 0 0
14750 Call - - - - -1'38 20'00 0 0
14800 Call - - - - -1'38 19'32 0 0
14850 Call - - - - -1'38 19'00 0 0
14900 Call - - - - -1'38 18'32 0 0
14950 Call - - - - -1'38 18'00 0 0
15000 Call - - - - -1'38 17'32 0 0
15050 Call - - - - -1'38 17'00 0 0
15100 Call - - - - -1'38 16'32 0 0
15150 Call - - - - -1'38 16'00 0 0
15200 Call - - - - -1'38 15'32 0 0
15250 Call - - - - -1'38 15'00 0 0
15300 Call - - - - -1'38 14'32 0 0
15350 Call - - - - -1'38 14'00 0 0
15400 Call - - - - -1'39 13'32 0 0
15450 Call - - - - -1'39 13'00 0 0
15500 Call - - - - -1'39 12'32 0 0
15550 Call - - - - -1'39 12'00 0 0
15600 Call - - - - -1'39 11'32 0 0
15650 Call - - - - -1'39 11'00 0 0
15700 Call - - - - -1'39 10'32 0 0
15750 Call - - - - -1'39 10'00 0 0
15800 Call - - - - -1'39 9'32 0 0
15850 Call - - - - -1'39 9'00 0 0
15900 Call - - - - -1'39 8'32 0 0
15950 Call - - - - -1'38 8'01 0 0
16000 Call - - - - -1'38 7'33 0 0
16050 Call - - - - -1'38 7'01 0 0
16100 Call - - - - -1'38 6'33 0 0
16150 Call - - - - -1'38 6'01 0 0
16200 Call - - - - -1'38 5'33 0 0
16250 Call - - - - -1'37 5'02 0 0
16300 Call - - - - -1'37 4'34 0 0
16350 Call - - - - -1'36 4'03 0 0
16400 Call - - - - -1'35 3'36 0 0
16450 Call - - - - -1'35 3'05 0 0
16500 Call 2'48 2'48 2'43A - -1'34 2'39 2 14
16550 Call - - - - -1'31 2'11 0 0
16600 Call - - - - -1'29 1'47 0 0
16650 Call - - - - -1'24 1'23 0 0
16700 Call - - - - -1'18 1'01 0 15
16750 Call - - '42A - -1'10 '47 0 10
16800 Call - - '30A - -'63 '33 0 25
16850 Call - - '21A - -'52 '22 0 0
16900 Call '12 '15 '12 - -'40 '15 7 26
16950 Call - - '10A - -'31 '10 0 5
17000 Call - - '07A - -'22 '07 0 12
17050 Call - - '05A - -'14 '05 0 0
17100 Call '12 '12 '04A - -'09 '04 5 1
17150 Call - - '03A - -'06 '03 0 0
17200 Call - - '02A - -'04 '02 0 1
17250 Call - - '02A - -'03 '02 0 0
17300 Call - - '02A - -'03 '01 1 1
17350 Call - - '02A - -'02 '01 0 0
17400 Call - - - - -'01 '01 0 0
17450 Call - - - - -'01 '01 0 0
17500 Call - - - - UNCH '01 0 0
17550 Call - - - - UNCH '01 0 0
17600 Call - - - - -'01 CAB 0 0
17650 Call - - - - -'01 CAB 0 0
17700 Call - - - - -'01 CAB 0 0
17750 Call - - - - -'01 CAB 0 0
17800 Call - - - - -'01 CAB 0 0
17850 Call - - - - -'01 CAB 0 0
17900 Call - - - - -'01 CAB 0 0
17950 Call - - - - -'01 CAB 0 0
18000 Call - - - - -'01 CAB 0 0
18050 Call - - - - -'01 CAB 0 0
18100 Call - - - - UNCH CAB 0 0
18150 Call - - - - UNCH CAB 0 0
18200 Call - - - - UNCH CAB 0 0
18250 Call - - - - UNCH CAB 0 0
18300 Call - - - - UNCH CAB 0 0
18350 Call - - - - UNCH CAB 0 0
18400 Call - - - - UNCH CAB 0 0
18450 Call - - - - UNCH CAB 0 0
18500 Call - - - - UNCH CAB 0 0
18550 Call - - - - UNCH CAB 0 0
18600 Call - - - - UNCH CAB 0 0
18650 Call - - - - UNCH CAB 0 0
18700 Call - - - - UNCH CAB 0 0
18750 Call - - - - UNCH CAB 0 0
18800 Call - - - - UNCH CAB 0 0
18850 Call - - - - UNCH CAB 0 0
18900 Call - - - - UNCH CAB 0 0
18950 Call - - - - UNCH CAB 0 0
19000 Call - - - - UNCH CAB 0 0
19050 Call - - - - UNCH CAB 0 0
19100 Call - - - - UNCH CAB 0 0
19150 Call - - - - UNCH CAB 0 0
19200 Call - - - - UNCH CAB 0 0
19250 Call - - - - UNCH CAB 0 0
19300 Call - - - - UNCH CAB 0 0
19350 Call - - - - UNCH CAB 0 0
19400 Call - - - - UNCH CAB 0 0
19450 Call - - - - UNCH CAB 0 0
19500 Call - - - - UNCH CAB 0 0
19550 Call - - - - UNCH CAB 0 0
19600 Call - - - - UNCH CAB 0 0
19650 Call - - - - UNCH CAB 0 0
19700 Call - - - - UNCH CAB 0 0
19750 Call - - - - UNCH CAB 0 0
19800 Call - - - - UNCH CAB 0 0
19850 Call - - - - UNCH CAB 0 0
19900 Call - - - - UNCH CAB 0 0
20000 Call - - - - UNCH CAB 0 0
10000 Put - - - - UNCH CAB 0 188
13100 Put - - - - UNCH CAB 0 19
13200 Put - - - - UNCH CAB 0 0
13300 Put - - - - UNCH CAB 0 0
13400 Put - - - - UNCH CAB 0 0
13500 Put - - - - UNCH CAB 0 0
13550 Put - - - - UNCH CAB 0 0
13600 Put - - - - UNCH CAB 0 0
13650 Put - - - - UNCH CAB 0 0
13700 Put - - - - UNCH CAB 0 0
13750 Put - - - - UNCH CAB 0 0
13800 Put - - - - UNCH CAB 0 0
13850 Put - - - - UNCH CAB 0 0
13900 Put - - - - UNCH CAB 0 0
13950 Put - - - - UNCH CAB 0 0
14000 Put - - - - UNCH CAB 0 0
14050 Put - - - - UNCH CAB 0 0
14100 Put - - - - UNCH CAB 0 0
14150 Put - - - - UNCH CAB 0 0
14200 Put - - - - UNCH CAB 0 0
14250 Put - - - - UNCH CAB 0 0
14300 Put - - - - UNCH CAB 0 0
14350 Put - - - - UNCH CAB 0 0
14400 Put - - - - UNCH CAB 0 0
14450 Put - - - - UNCH CAB 0 0
14500 Put - - - - UNCH CAB 0 0
14550 Put - - - - UNCH CAB 0 0
14600 Put - - - - UNCH CAB 0 0
14650 Put - - - - UNCH CAB 0 0
14700 Put - - - - UNCH CAB 0 0
14750 Put - - - - UNCH CAB 0 0
14800 Put - - - - UNCH CAB 0 0
14850 Put - - - - UNCH CAB 0 0
14900 Put - - - - UNCH CAB 0 0
14950 Put - - - - UNCH CAB 0 0
15000 Put - - - - UNCH CAB 0 0
15050 Put - - - - UNCH CAB 0 0
15100 Put - - - - UNCH CAB 0 0
15150 Put - - - - UNCH CAB 0 0
15200 Put - - - - UNCH CAB 0 0
15250 Put - - - - UNCH CAB 0 0
15300 Put - - - - UNCH CAB 0 0
15350 Put - - - - UNCH CAB 0 0
15400 Put - - - - -'01 CAB 0 1
15450 Put - - - - -'01 CAB 0 0
15500 Put - - - - -'01 CAB 0 0
15550 Put - - - - -'01 CAB 0 0
15600 Put - - - - -'01 CAB 0 0
15650 Put - - - - -'01 CAB 0 0
15700 Put - - - - -'01 CAB 0 1
15750 Put - - - - -'01 CAB 0 0
15800 Put - - - - -'01 CAB 0 0
15850 Put - - - - -'01 CAB 0 0
15900 Put - - - - UNCH '01 0 0
15950 Put - - - - UNCH '01 0 0
16000 Put - - - - UNCH '01 0 152
16050 Put - - - - UNCH '01 0 0
16100 Put - - - - UNCH '01 0 0
16150 Put - - - - UNCH '01 0 0
16200 Put - - - - UNCH '01 0 0
16250 Put - - - - +'01 '02 0 0
16300 Put - - - - +'01 '02 0 2
16350 Put - - - - +'02 '03 0 0
16400 Put - - - - +'03 '04 0 1
16450 Put - - - - +'03 '05 0 0
16500 Put '04 '07 '04 - +'04 '07 3 5
16550 Put - '08B - - +'07 '11 0 5
16600 Put '08 '14B '07A - +'10 '16 5 15
16650 Put - '23B - - +'14 '23 0 0
16700 Put - '35B - - +'20 '33 0 9
16750 Put - '51B - - +'28 '47 0 0
16800 Put - '55B - - +'39 1'01 0 25
16850 Put - '56B - - +'50 1'22 0 0
16900 Put - '56B - - +'62 1'47 0 0
16950 Put - - - - +1'07 2'10 0 0
17000 Put - - - - +1'16 2'39 0 0
17050 Put - - - - +1'24 3'05 0 0
17100 Put - - - - +1'28 3'35 0 0
17150 Put - - - - +1'32 4'03 0 0
17200 Put - - - - +1'34 4'34 0 0
17250 Put - - - - +1'34 5'01 0 0
17300 Put - - - - +1'35 5'33 0 0
17350 Put - - - - +1'36 6'01 0 0
17400 Put - - - - +1'37 6'33 0 0
17450 Put - - - - +1'37 7'01 0 0
17500 Put - - - - +1'38 7'33 0 0
17550 Put - - - - +1'37 8'00 0 0
17600 Put - - - - +1'37 8'32 0 0
17650 Put - - - - +1'37 9'00 0 0
17700 Put - - - - +1'37 9'32 0 0
17750 Put - - - - +1'37 10'00 0 0
17800 Put - - - - +1'37 10'32 0 0
17850 Put - - - - +1'37 11'00 0 0
17900 Put - - - - +1'37 11'32 0 0
17950 Put - - - - +1'37 12'00 0 0
18000 Put - - - - +1'37 12'32 0 0
18050 Put - - - - +1'37 13'00 0 0
18100 Put - - - - +1'38 13'32 0 0
18150 Put - - - - +1'38 14'00 0 0
18200 Put - - - - +1'38 14'32 0 0
18250 Put - - - - +1'38 15'00 0 0
18300 Put - - - - +1'38 15'32 0 0
18350 Put - - - - +1'38 16'00 0 0
18400 Put - - - - +1'38 16'32 0 0
18450 Put - - - - +1'38 17'00 0 0
18500 Put - - - - +1'38 17'32 0 0
18550 Put - - - - +1'38 18'00 0 0
18600 Put - - - - +1'38 18'32 0 0
18650 Put - - - - +1'38 19'00 0 0
18700 Put - - - - +1'38 19'32 0 0
18750 Put - - - - +1'38 20'00 0 0
18800 Put - - - - +1'38 20'32 0 0
18850 Put - - - - +1'38 21'00 0 0
18900 Put - - - - +1'38 21'32 0 0
18950 Put - - - - +1'38 22'00 0 0
19000 Put - - - - +1'38 22'32 0 0
19050 Put - - - - +1'38 23'00 0 0
19100 Put - - - - +1'38 23'32 0 0
19150 Put - - - - +1'38 24'00 0 0
19200 Put - - - - +1'38 24'32 0 0
19250 Put - - - - +1'38 25'00 0 0
19300 Put - - - - +1'38 25'32 0 0
19350 Put - - - - +1'38 26'00 0 0
19400 Put - - - - +1'38 26'32 0 0
19450 Put - - - - +1'38 27'00 0 0
19500 Put - - - - +1'38 27'32 0 0
19550 Put - - - - +1'38 28'00 0 0
19600 Put - - - - +1'38 28'32 0 0
19650 Put - - - - +1'38 29'00 0 0
19700 Put - - - - +1'38 29'32 0 0
19750 Put - - - - +1'38 30'00 0 0
19800 Put - - - - +1'38 30'32 0 0
19850 Put - - - - +1'38 31'00 0 0
19900 Put - - - - +1'38 31'32 0 0
20000 Put - - - - +1'38 32'32 0 0
Total 23 533

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