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
10675 Call - - - - +'055 7'355 0 0
10700 Call - - - - +'055 7'195 0 0
10725 Call - - - - +'055 7'035 0 0
10750 Call - - - - +'055 6'515 0 0
10775 Call - - - - +'055 6'355 0 0
10800 Call - - - - +'055 6'195 0 0
10825 Call - - - - +'055 6'035 0 0
10850 Call - - - - +'055 5'515 0 0
10875 Call - - - - +'055 5'355 0 0
10900 Call - - - - +'055 5'195 0 0
10925 Call - - - - +'055 5'035 0 0
10950 Call - - - - +'055 4'515 0 0
10975 Call - - - - +'055 4'355 0 0
11000 Call - - - - +'055 4'195 0 0
11025 Call - - - - +'055 4'035 0 0
11050 Call - - - - +'055 3'515 0 0
11075 Call - - - - +'055 3'355 0 0
11100 Call - - - - +'055 3'195 0 0
11125 Call - - - - +'055 3'035 0 0
11150 Call - - - - +'055 2'515 0 0
11175 Call - - - - +'055 2'355 0 0
11200 Call - - - - +'055 2'195 0 0
11225 Call - - - - +'055 2'035 0 0
11250 Call - - - - +'055 1'515 0 0
11275 Call - - - - +'055 1'355 0 0
11300 Call - - - - +'055 1'195 0 0
11325 Call - - - - +'055 1'035 0 0
11350 Call - - - - +'055 '515 0 0
11375 Call - - - - +'055 '355 0 4
11400 Call - - '120A - +'045 '195 0 500
11425 Call '025 '070 '020A - -'005 '035 1,906 6,418
11450 Call '005 '005 '005 - -'005 CAB 2,993 4,320
11475 Call '005 '005 '005 - UNCH CAB 250 10,418
11500 Call - - - - UNCH CAB 0 5,014
11525 Call - - - - UNCH CAB 0 3,046
11550 Call - - - - UNCH CAB 0 3,620
11575 Call - - - - UNCH CAB 0 2,481
11600 Call - - - - UNCH CAB 0 3,945
11625 Call - - - - UNCH CAB 0 1,194
11650 Call - - - - UNCH CAB 0 627
11675 Call - - - - UNCH CAB 0 721
11700 Call - - - - UNCH CAB 0 50
11725 Call - - - - UNCH CAB 0 225
11750 Call - - - - UNCH CAB 0 0
11775 Call - - - - UNCH CAB 0 0
11800 Call - - - - UNCH CAB 0 270
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
12225 Call - - - - UNCH CAB 0 0
12250 Call - - - - UNCH CAB 0 0
12275 Call - - - - 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 0
11125 Put - - - - UNCH CAB 0 0
11150 Put - - - - UNCH CAB 0 0
11175 Put - - - - UNCH CAB 0 1
11200 Put - - - - UNCH CAB 0 75
11225 Put - - - - UNCH CAB 0 150
11250 Put - - - - UNCH CAB 0 1,291
11275 Put - - - - UNCH CAB 0 0
11300 Put - - - - UNCH CAB 0 1,764
11325 Put - - - - UNCH CAB 0 400
11350 Put - - - - UNCH CAB 0 1,568
11375 Put - - - - UNCH CAB 0 2,710
11400 Put - - '005A - -'010 CAB 0 4,710
11425 Put '055 '070B '005 - -'060 CAB 2,700 7,956
11450 Put '110 '110 '105A - -'060 '125 545 7,923
11475 Put - - - - -'055 '285 0 4,788
11500 Put - - - - -'055 '445 0 4,023
11525 Put - - - - -'055 '605 0 514
11550 Put - - - - -'055 1'125 0 0
11575 Put - - - - -'055 1'285 0 78
11600 Put - - - - -'055 1'445 0 0
11625 Put - - - - -'055 1'605 0 0
11650 Put - - - - -'055 2'125 0 0
11675 Put - - - - -'055 2'285 0 0
11700 Put - - - - -'055 2'445 0 0
11725 Put - - - - -'055 2'605 0 0
11750 Put - - - - -'055 3'125 0 0
11775 Put - - - - -'055 3'285 0 0
11800 Put - - - - -'055 3'445 0 0
11825 Put - - - - -'055 3'605 0 0
11850 Put - - - - -'055 4'125 0 0
11875 Put - - - - -'055 4'285 0 0
11900 Put - - - - -'055 4'445 0 0
11925 Put - - - - -'055 4'605 0 0
11950 Put - - - - -'055 5'125 0 0
11975 Put - - - - -'055 5'285 0 0
12000 Put - - - - -'055 5'445 0 0
12025 Put - - - - -'055 5'605 0 0
12050 Put - - - - -'055 6'125 0 0
12075 Put - - - - -'055 6'285 0 0
12100 Put - - - - -'055 6'445 0 0
12125 Put - - - - -'055 6'605 0 0
12150 Put - - - - -'055 7'125 0 0
12175 Put - - - - -'055 7'285 0 0
12200 Put - - - - -'055 7'445 0 0
12225 Put - - - - -'055 7'605 0 0
12250 Put - - - - -'055 8'125 0 0
12275 Put - - - - -'055 8'285 0 0
Total 8,394 80,804

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