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 - - - - -1'32 65'24 0 0
10500 Call - - - - -1'32 60'24 0 0
10600 Call - - - - -1'32 59'24 0 0
10700 Call - - - - -1'32 58'24 0 0
12800 Call - - - - -1'32 37'24 0 0
12900 Call - - - - -1'32 36'24 0 0
13000 Call - - - - -1'32 35'24 0 0
13100 Call - - - - -1'32 34'24 0 0
13200 Call - - - - -1'32 33'24 0 0
13300 Call - - - - -1'32 32'24 0 0
13400 Call - - - - -1'32 31'24 0 0
13500 Call - - - - -1'32 30'24 0 0
13600 Call - - - - -1'32 29'24 0 0
13700 Call - - - - -1'32 28'24 0 0
13800 Call - - - - -1'32 27'24 0 0
13900 Call - - - - -1'32 26'24 0 0
14000 Call - - - - -1'32 25'24 0 0
14100 Call - - - - -1'32 24'24 0 0
14200 Call - - - - -1'32 23'24 0 0
14300 Call - - - - -1'32 22'24 0 0
14400 Call - - - - -1'32 21'24 0 0
14500 Call - - - - -1'32 20'24 0 0
14600 Call - - - - -1'32 19'24 0 0
14700 Call - - - - -1'32 18'24 0 0
14800 Call - - - - -1'32 17'24 0 0
14900 Call - - - - -1'32 16'24 0 0
15000 Call - - - - -1'32 15'25 0 0
15100 Call - - - - -1'32 14'25 0 0
15200 Call - - - - -1'31 13'26 0 0
15300 Call - - - - -1'32 12'26 0 0
15400 Call - - - - -1'32 11'27 0 0
15500 Call - - - - -1'32 10'28 0 0
15600 Call - - - - -1'31 9'30 0 0
15700 Call - - - - -1'30 8'32 0 0
15800 Call - - - - -1'28 7'35 0 0
15900 Call - - - - -1'26 6'39 0 0
16000 Call - - - - -1'24 5'45 0 0
16100 Call - - - - -1'21 4'54 0 0
16200 Call - - - - -1'16 4'03 0 0
16300 Call - - - - -1'10 3'20 0 0
16400 Call - - - - -1'03 2'42 0 0
16500 Call 2'08 2'11B 1'60A - -'59 2'06 25 0
16600 Call - - 1'32A - -'50 1'40 0 128
16700 Call - - 1'09A - -'41 1'15 0 1
16800 Call - - '55A - -'33 '60 0 23
16900 Call - - '42A - -'26 '45 0 29
17000 Call - - '32A - -'20 '34 0 1
17100 Call - - '25A - -'15 '26 0 0
17200 Call - - '19A - -'11 '20 0 7
17300 Call - - '16A - -'08 '16 0 1
17400 Call - - '13A - -'07 '12 0 0
17500 Call - - '11A - -'06 '10 0 0
17600 Call - - '09A - -'05 '08 0 0
17700 Call - - '08A - -'03 '07 0 0
17800 Call - - '07A - -'02 '06 0 0
17900 Call - - - - -'01 '05 0 0
18000 Call - - - - -'01 '04 0 0
18100 Call - - - - -'01 '03 0 0
18200 Call - - - - UNCH '03 0 1
18300 Call - - - - UNCH '02 0 0
18400 Call - - - - UNCH '02 0 0
18500 Call - - - - UNCH '02 0 0
18600 Call - - - - +'01 '02 0 0
18700 Call - - - - UNCH '01 0 0
18800 Call - - - - UNCH '01 0 0
18900 Call - - - - UNCH '01 0 0
19000 Call - - - - UNCH '01 0 0
19100 Call - - - - UNCH '01 0 0
19200 Call - - - - UNCH '01 0 0
19300 Call - - - - UNCH '01 0 0
19400 Call - - - - UNCH '01 0 0
19500 Call - - - - UNCH CAB 0 0
19600 Call - - - - UNCH CAB 0 0
19700 Call - - - - UNCH CAB 0 0
19800 Call - - - - UNCH CAB 0 0
19900 Call - - - - UNCH CAB 0 0
20000 Call - - - - UNCH CAB 0 0
20100 Call - - - - UNCH CAB 0 0
22000 Call - - - - UNCH CAB 0 19
22700 Call - - - - UNCH CAB 0 42
23000 Call - - - - UNCH CAB 0 7
10000 Put - - - - UNCH CAB 0 58
10500 Put - - - - UNCH CAB 0 650
10600 Put - - - - UNCH CAB 0 140
10700 Put - - - - UNCH CAB 0 485
12800 Put - - - - UNCH CAB 0 0
12900 Put - - - - UNCH CAB 0 0
13000 Put - - - - UNCH CAB 0 0
13100 Put - - - - UNCH CAB 0 0
13200 Put - - - - UNCH CAB 0 0
13300 Put - - - - UNCH CAB 0 0
13400 Put - - - - UNCH CAB 0 0
13500 Put - - - - UNCH CAB 0 0
13600 Put - - - - UNCH CAB 0 0
13700 Put - - - - UNCH CAB 0 0
13800 Put - - - - UNCH CAB 0 0
13900 Put - - - - UNCH CAB 0 0
14000 Put - - - - UNCH CAB 0 0
14100 Put - - - - UNCH CAB 0 0
14200 Put - - - - UNCH CAB 0 0
14300 Put - - - - UNCH CAB 0 0
14400 Put - - - - UNCH CAB 0 0
14500 Put - - - - UNCH CAB 0 0
14600 Put - - - - +'01 '01 0 0
14700 Put - - - - UNCH '01 0 0
14800 Put - - - - UNCH '01 0 0
14900 Put - - - - UNCH '01 0 0
15000 Put - - - - -'01 '01 0 0
15100 Put - - - - UNCH '02 0 0
15200 Put - - - - UNCH '02 0 0
15300 Put - - - - UNCH '03 0 0
15400 Put - - - - UNCH '04 0 1
15500 Put - - - - UNCH '05 0 4
15600 Put - - - - UNCH '06 0 0
15700 Put - '08B - - +'01 '08 0 0
15800 Put - '11B - - +'03 '11 0 0
15900 Put - '16B - - +'06 '15 0 0
16000 Put - '24B - - +'09 '22 0 0
16100 Put '28 '34B '28 - +'11 '30 251 250
16200 Put '42 '48B '41A - +'16 '43 50 3
16300 Put '59 1'03B '57A - +'22 '60 15 3
16400 Put - 1'27B - - +'29 1'18 0 0
16500 Put 1'42 1'57B 1'40A - +'37 1'46 82 2
16600 Put 2'10 2'21B 2'09A - +'46 2'16 25 23
16700 Put - 2'21B - - +'55 2'55 0 0
16800 Put - - - - +'63 3'36 0 0
16900 Put - - - - +1'06 4'21 0 25
17000 Put - - - - +1'12 5'10 0 0
17100 Put - - - - +1'17 6'02 0 0
17200 Put - - - - +1'21 6'60 0 0
17300 Put - - - - +1'23 7'55 0 0
17400 Put - - - - +1'25 8'52 0 0
17500 Put - - - - +1'26 9'49 0 0
17600 Put - - - - +1'27 10'47 0 0
17700 Put - - - - +1'29 11'46 0 0
17800 Put - - - - +1'30 12'45 0 0
17900 Put - - - - +1'31 13'44 0 0
18000 Put - - - - +1'31 14'43 0 0
18100 Put - - - - +1'32 15'43 0 0
18200 Put - - - - +1'32 16'42 0 0
18300 Put - - - - +1'33 17'42 0 0
18400 Put - - - - +1'32 18'41 0 0
18500 Put - - - - +1'32 19'41 0 0
18600 Put - - - - +1'33 20'41 0 0
18700 Put - - - - +1'33 21'41 0 0
18800 Put - - - - +1'32 22'40 0 0
18900 Put - - - - +1'32 23'40 0 0
19000 Put - - - - +1'32 24'40 0 0
19100 Put - - - - +1'32 25'40 0 0
19200 Put - - - - +1'32 26'40 0 0
19300 Put - - - - +1'32 27'40 0 0
19400 Put - - - - +1'32 28'40 0 0
19500 Put - - - - +1'32 29'40 0 0
19600 Put - - - - +1'32 30'40 0 0
19700 Put - - - - +1'32 31'40 0 0
19800 Put - - - - +1'32 32'40 0 0
19900 Put - - - - +1'32 33'40 0 0
20000 Put - - - - +1'32 34'40 0 0
20100 Put - - - - +1'32 35'40 0 0
22000 Put - - - - +1'32 54'40 0 0
22700 Put - - - - +1'32 61'40 0 0
23000 Put - - - - +1'32 64'40 0 0
Total 448 1,903

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