Asset Class Navigation

E-mini Dow ($5) 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 - - - - UNCH 13114.0 0 0
10500 Call - - - - UNCH 12614.0 0 0
11000 Call - - - - UNCH 12114.0 0 0
11500 Call - - - - UNCH 11614.0 0 0
12000 Call - - - - UNCH 11114.0 0 0
12500 Call - - - - UNCH 10614.0 0 0
13000 Call - - - - UNCH 10114.0 0 0
13500 Call - - - - UNCH 9614. 0 0
14000 Call - - - - UNCH 9114. 0 0
14500 Call - - - - UNCH 8614. 0 0
15000 Call - - - - UNCH 8114. 0 0
15500 Call - - - - UNCH 7615. 0 0
16000 Call - - - - UNCH 7116. 0 0
16100 Call - - - - UNCH 7016. 0 0
16200 Call - - - - UNCH 6916. 0 0
16300 Call - - - - UNCH 6816. 0 0
16400 Call - - - - +1. 6717. 0 0
16500 Call - - - - UNCH 6617. 0 0
16600 Call - - - - UNCH 6517. 0 0
16700 Call - - - - UNCH 6417. 0 0
16800 Call - - - - +1. 6318. 0 0
16900 Call - - - - UNCH 6218. 0 0
17000 Call - - - - UNCH 6118. 0 0
17100 Call - - - - +1. 6019. 0 0
17200 Call - - - - UNCH 5919. 0 0
17300 Call - - - - UNCH 5819. 0 0
17400 Call - - - - +1. 5720. 0 0
17500 Call - - - - UNCH 5620. 0 0
17600 Call - - - - UNCH 5520. 0 0
17700 Call - - - - +1. 5421. 0 0
17800 Call - - - - UNCH 5321. 0 0
17900 Call - - - - +1. 5222. 0 0
18000 Call - - - - UNCH 5122. 0 0
18100 Call - - - - +1. 5023. 0 0
18200 Call - - - - UNCH 4923. 0 0
18300 Call - - - - +1. 4824. 0 0
18400 Call - - - - UNCH 4724. 0 0
18500 Call - - - - +1. 4625. 0 0
18600 Call - - - - +1. 4526. 0 0
18700 Call - - - - UNCH 4426. 0 0
18800 Call - - - - +1. 4327. 0 0
18900 Call - - - - +1. 4228. 0 0
19000 Call - - - - UNCH 4128. 0 0
19100 Call - - - - UNCH 4029. 0 0
19150 Call - - - - +1. 3980. 0 0
19200 Call - - - - +1. 3930. 0 0
19250 Call - - - - +1. 3881. 0 0
19300 Call - - - - +1. 3831. 0 0
19350 Call - - - - UNCH 3781. 0 0
19400 Call - - - - +1. 3732. 0 0
19450 Call - - - - UNCH 3682. 0 0
19500 Call - - - - +1. 3633. 0 0
19550 Call - - - - UNCH 3583. 0 0
19600 Call - - - - +1. 3534. 0 0
19650 Call - - - - +1. 3485. 0 0
19700 Call - - - - +1. 3435. 0 0
19750 Call - - - - +1. 3386. 0 0
19800 Call - - - - UNCH 3336. 0 0
19850 Call - - - - +1. 3287. 0 5
19900 Call - - - - +1. 3238. 0 0
19950 Call - - - - UNCH 3188. 0 0
20000 Call - - - - +1. 3139. 0 1
20050 Call - - - - +1. 3090. 0 0
20100 Call - - - - UNCH 3040. 0 0
20150 Call - - - - +1. 2991. 0 0
20200 Call - - - - +1. 2942. 0 0
20250 Call - - - - +1. 2893. 0 0
20300 Call - - - - +1. 2844. 0 3
20350 Call - - - - UNCH 2794. 0 0
20400 Call - - 2651.A 2721.B UNCH 2745. 0 0
20450 Call - - 2602.A 2672.B UNCH 2696. 0 0
20500 Call - - 2553.A 2624.B UNCH 2647. 0 0
20550 Call - - 2504.A 2575.B UNCH 2598. 0 1
20600 Call - - 2455.A 2526.B UNCH 2549. 0 0
20650 Call - - 2406.A 2477.B UNCH 2500. 0 0
20700 Call - - 2358.A 2429.B UNCH 2451. 0 0
20750 Call - - 2309.A 2379.B +1. 2403. 0 0
20800 Call - - 2261.A 2331.B UNCH 2354. 0 0
20850 Call - - 2212.A 2281.B UNCH 2305. 0 0
20900 Call - - 2164.A 2233.B +1. 2257. 0 0
20950 Call - - 2116.A 2185.B UNCH 2208. 0 0
21000 Call - - 2067.A 2135.B UNCH 2159. 0 10
21050 Call - - 2019.A 2089.B UNCH 2111. 0 0
21100 Call - - 1971.A 2040.B UNCH 2063. 0 57
21150 Call - - 1923.A 1993.B UNCH 2014. 0 0
21200 Call 1987. 1987. 1875.A 1987. UNCH 1966. 1 36
21250 Call - - 1828.A 1895.B UNCH 1918. 0 0
21300 Call - - 1780.A 1849.B UNCH 1870. 0 3
21350 Call - - 1732.A 1801.B UNCH 1823. 0 1
21400 Call - - 1684.A 1753.B UNCH 1775. 0 4
21450 Call - - 1637.A 1706.B UNCH 1727. 0 0
21500 Call - - 1591.A 1658.B UNCH 1680. 0 3
21550 Call - - 1543.A 1611.B UNCH 1633. 0 1
21600 Call - - 1497.A 1564.B +1. 1586. 0 1
21650 Call - - 1450.A 1517.B +1. 1539. 0 1
21700 Call - - 1403.A 1470.B +1. 1492. 0 2
21750 Call - - 1358.A 1422.B +1. 1445. 0 0
21800 Call - - 1311.A 1377.B +1. 1398. 0 0
21850 Call - - 1265.A 1331.B +1. 1352. 0 22
21900 Call - - 1220.A 1285.B +1. 1305. 0 1
21950 Call - - 1174.A 1239.B +1. 1259. 0 2
22000 Call - - 1129.A 1193.B +1. 1213. 0 34
22050 Call - - 1085.A 1148.B +1. 1167. 0 25
22100 Call - - 1040.A 1103.B +1. 1122. 0 33
22150 Call - - 996.A 1058.B UNCH 1076. 0 1
22200 Call - - 951.A 1014.B +1. 1032. 0 3
22250 Call - - 907.A 969.B +1. 987. 0 22
22300 Call - - 864.A 926.B +2. 943. 0 21
22350 Call - - 821.A 881.B +2. 899. 0 42
22400 Call - - 780.A 838.B +2. 855. 0 12
22450 Call - - 739.A 796.B +2. 812. 0 27
22500 Call 730. 754.B 697.A 754.B +3. 770. 1 43
22550 Call - - 657.A 712.B +3. 728. 0 1
22600 Call - - 616.A 671.B +4. 687. 0 5
22650 Call - - 578.A 631.B +4. 646. 0 2
22700 Call - - 539.A 592.B +4. 606. 0 51
22750 Call - - 502.A 552.B +4. 567. 0 1
22800 Call - - 447.A 515.B +4. 528. 0 50
22850 Call - - 412.A 478.B +4. 491. 0 29
22900 Call - - 381.A 441.B +4. 454. 0 21
22950 Call - - 349.A 406.B +3. 418. 0 46
23000 Call 350. 374.B 319.A 374.B +3. 384. 51 236
23050 Call - - 290.A 341.B +2. 351. 0 121
23100 Call 290. 310. 265.A 310.B +1. 319. 211 143
23150 Call - - 240.A 280.B +1. 289. 0 29
23200 Call 255. 255. 214.A 253.B +1. 261. 95 95
23250 Call - - 192.A 227.B +1. 235. 1 113
23300 Call - - 174.A 203.B UNCH 210. 0 40
23350 Call - - 155.A 181.B UNCH 187. 0 0
23400 Call 156. 161.B 137.A 161.B UNCH 166. 5 57
23450 Call - - 121.A 142.B UNCH 147. 1 0
23500 Call 120. 126.B 106.A 126.B UNCH 130. 6 337
23550 Call - - 93.A 110.B -1. 114. 0 0
23600 Call 88. 96.B 81.A 96.B -1. 100. 2 17
23650 Call - - 71.A 84.B UNCH 88. 0 4
23700 Call - - 62.A 73.B UNCH 77. 0 1
23750 Call - - 54.A 64.B -1. 67. 0 0
23800 Call - - 47.A 56.B UNCH 59. 0 5
23850 Call - - 42.A 49.B UNCH 52. 0 0
23900 Call - - 37.A 42.B UNCH 46. 0 0
23950 Call - - 33.A 37.B UNCH 41. 0 0
24000 Call 34. 34. 29.A 34. UNCH 36. 11 55
24050 Call - - 26.A 29.B UNCH 32. 0 0
24100 Call - - 24.A 26.B UNCH 29. 0 0
24150 Call - - 22.A 23.B UNCH 26. 0 0
24200 Call - 26.B 20.A 21.B UNCH 24. 0 0
24250 Call - - 19.A 19.A UNCH 22. 0 0
24300 Call - - 18.A 18.A UNCH 20. 0 0
24350 Call - - 17.A 17.A UNCH 19. 0 0
24400 Call - - 16.A 16.A +1. 18. 0 0
24450 Call - - 15.A 15.A UNCH 16. 0 0
24500 Call - - - - +1. 16. 0 0
24550 Call - - - - +1. 15. 0 0
24600 Call - - - - UNCH 14. 0 0
24650 Call - - - - UNCH 13. 0 0
24700 Call - - - - +1. 13. 0 0
24750 Call - - - - UNCH 12. 0 0
24800 Call - - - - UNCH 12. 0 0
24850 Call - - - - UNCH 11. 0 0
24900 Call - - - - UNCH 11. 0 0
24950 Call - - - - +1. 11. 0 0
25000 Call - - - - UNCH 10. 0 41
25050 Call - - - - UNCH 10. 0 0
25100 Call - - - - UNCH 10. 0 0
25150 Call - - - - +1. 10. 0 0
25200 Call - - - - UNCH 9. 0 0
25250 Call - - - - UNCH 9. 0 0
25300 Call - - - - UNCH 9. 0 1
25400 Call - - - - UNCH 8. 0 0
25500 Call - - - - UNCH 8. 0 20
25600 Call - - - - UNCH 7. 0 0
25700 Call - - - - UNCH 6. 0 0
25800 Call - - - - UNCH 6. 0 0
25900 Call - - - - UNCH 5. 0 0
26000 Call - - - - -1. 4. 0 100
26100 Call - - - - UNCH 4. 0 0
26200 Call - - - - -1. 3. 0 0
26300 Call - - - - UNCH 3. 0 0
26400 Call - - - - -1. 2. 0 0
26500 Call - - - - -1. 2. 0 0
26600 Call - - - - UNCH 2. 0 0
26700 Call - - - - UNCH 2. 0 0
26800 Call - - - - -1. 1. 0 0
26900 Call - - - - -1. 1. 0 0
27000 Call - - - - -1. 1. 0 0
27100 Call - - - - UNCH 1. 0 0
27200 Call - - - - UNCH 1. 0 0
27300 Call - - - - UNCH 1. 0 0
27400 Call - - - - UNCH 1. 0 0
27500 Call - - - - UNCH 1. 0 0
28000 Call - - - - UNCH 1. 0 0
28500 Call - - - - UNCH 1. 0 0
29000 Call - - - - UNCH 1. 0 0
29500 Call - - - - UNCH 1. 0 0
30000 Call - - - - UNCH 1. 0 0
10000 Put - - - - UNCH 1. 0 0
10500 Put - - - - UNCH 1. 0 0
11000 Put - - - - UNCH 1. 0 1
11500 Put - - - - UNCH 1. 0 0
12000 Put - - - - -1. 1. 0 0
12500 Put - - - - UNCH 2. 0 2
13000 Put - - - - UNCH 2. 0 65
13500 Put - - - - UNCH 3. 0 0
14000 Put - - - - -1. 3. 0 36
14500 Put - - - - UNCH 4. 0 2
15000 Put - - - - UNCH 5. 0 0
15500 Put - - - - UNCH 6. 0 1
16000 Put - - - - UNCH 7. 0 315
16100 Put - - - - UNCH 7. 0 0
16200 Put - - - - +1. 8. 0 0
16300 Put - - - - UNCH 8. 0 0
16400 Put - - - - UNCH 8. 0 1
16500 Put - - - - UNCH 8. 0 299
16600 Put - - - - +1. 9. 0 5
16700 Put - - - - UNCH 9. 0 0
16800 Put - - - - UNCH 9. 0 0
16900 Put - - - - UNCH 9. 0 0
17000 Put - - - - UNCH 10. 0 38
17100 Put - - - - UNCH 10. 0 0
17200 Put - - - - UNCH 10. 0 0
17300 Put - - - - +1. 11. 0 0
17400 Put - - - - UNCH 11. 0 0
17500 Put - - - - UNCH 11. 0 35
17600 Put - - - - UNCH 12. 0 0
17700 Put - - - - UNCH 12. 0 0
17800 Put - - - - +1. 13. 0 0
17900 Put - - - - UNCH 13. 0 9
18000 Put - - - - +1. 14. 0 75
18100 Put - - - - UNCH 14. 0 0
18200 Put - - - - +1. 15. 0 15
18300 Put - - - - UNCH 15. 0 1
18400 Put - - - - +1. 16. 0 0
18500 Put - - - - UNCH 16. 0 65
18600 Put - - - - +1. 17. 0 1
18700 Put - - - - UNCH 17. 0 0
18800 Put - - - - +1. 18. 0 0
18900 Put - - - - +1. 19. 0 0
19000 Put - - - - UNCH 19. 0 180
19100 Put - - - - +1. 20. 0 0
19150 Put - - - - UNCH 20. 0 0
19200 Put - - - - +1. 21. 0 0
19250 Put - - - - UNCH 21. 0 0
19300 Put - - - - +1. 22. 0 0
19350 Put - - - - +1. 22. 0 0
19400 Put - - - - +1. 23. 0 0
19450 Put - - - - +1. 23. 0 0
19500 Put - - - - UNCH 23. 0 171
19550 Put - - - - +1. 24. 0 0
19600 Put - - - - UNCH 24. 0 1
19650 Put - - - - +1. 25. 0 0
19700 Put - - - - UNCH 25. 0 0
19750 Put - - - - +1. 26. 0 0
19800 Put - - - - +1. 27. 0 1
19850 Put - 27.B - 27.B +1. 27. 0 0
19900 Put - 28.B - 28.B +1. 28. 0 2
19950 Put - - - - UNCH 28. 0 2
20000 Put - 29.B - 29.B +1. 29. 0 286
20050 Put - 30.B - 30.B +1. 30. 0 0
20100 Put - 31.B - 31.B UNCH 30. 0 31
20150 Put - 32.B - 32.B +1. 31. 0 0
20200 Put - 33.B - 33.B +1. 32. 0 35
20250 Put - 34.B - 34.B +1. 33. 0 2
20300 Put - 35.B - 35.B UNCH 33. 0 0
20350 Put - 36.B - 36.B UNCH 34. 0 0
20400 Put - 37.B - 37.B UNCH 35. 0 2
20450 Put - 39.B - 38.A +1. 36. 0 10
20500 Put - 40.B - 39.A +1. 37. 0 114
20550 Put - 41.B - 40.A +1. 38. 0 0
20600 Put - 43.B - 41.A +1. 39. 0 1
20650 Put - 44.B - 42.A +1. 40. 0 0
20700 Put - 46.B - 44.A UNCH 41. 0 6
20750 Put - 47.B - 45.A UNCH 42. 0 3
20800 Put - 49.B - 46.A UNCH 43. 0 12
20850 Put - 50.B - 47.A UNCH 44. 0 3
20900 Put - 52.B - 49.A UNCH 46. 0 10
20950 Put - 54.B - 50.A UNCH 47. 0 5
21000 Put - 56.B - 52.A +1. 49. 0 127
21050 Put - 58.B - 53.A UNCH 50. 0 1
21100 Put - 60.B - 55.A UNCH 52. 0 16
21150 Put - 62.B - 57.A UNCH 53. 0 1
21200 Put 59. 65.B 59. 59. UNCH 55. 1 28
21250 Put - 67.B - 61.A UNCH 57. 0 6
21300 Put - 70.B - 63.A UNCH 59. 0 4
21350 Put - 72.B - 65.A UNCH 61. 0 0
21400 Put - 75.B - 67.A UNCH 64. 0 21
21450 Put - 78.B - 69.A UNCH 66. 0 4
21500 Put - 81.B - 72.A UNCH 68. 0 9
21550 Put - 84.B - 74.A UNCH 71. 0 0
21600 Put 88. 88. 77.A 77.A UNCH 74. 1 166
21650 Put - 91.B - 80.A +1. 77. 0 5
21700 Put - 94.B - 83.A +1. 80. 0 17
21750 Put - 98.B - 86.A +1. 83. 0 7
21800 Put - 102.B - 90.A +1. 86. 0 174
21850 Put - 107.B - 93.A +1. 90. 0 1
21900 Put 100. 111.B 97.A 97.A +1. 93. 3 4
21950 Put - 116.B - 101.A +1. 97. 0 31
22000 Put - 121.B - 105.A +1. 101. 0 64
22050 Put - 129.B - 110.A +1. 105. 0 2
22100 Put - 135.B - 114.A +1. 109. 0 201
22150 Put - 141.B - 119.A +1. 114. 0 40
22200 Put 130. 151.B 124.A 124.A +1. 119. 1 277
22250 Put 125. 154.B 125. 125. +1. 124. 1 20
22300 Put 140. 164.B 136.A 136.A +1. 130. 3 16
22350 Put - 171.B - 142.A +2. 136. 0 7
22400 Put 151. 179.B 149.A 149.A +2. 143. 1 17
22450 Put - 188.B - 157.A +3. 150. 0 0
22500 Put 165. 198.B 164. 164. +3. 157. 4 43
22550 Put 192. 207.B 173.A 173.A +3. 165. 2 2
22600 Put 196. 219.B 181.A 181.A +4. 174. 4 9
22650 Put - 230.B - 191.A +4. 183. 0 5
22700 Put 228. 244.B 201.A 201.A +4. 193. 1 17
22750 Put - 257.B - 212.A +4. 203. 0 34
22800 Put - 272.B - 223.A +4. 215. 0 6
22850 Put - 289.B - 236.A +4. 227. 0 0
22900 Put - 306.B - 250.A +3. 240. 0 1
22950 Put - 324.B - 265.A +3. 255. 0 10
23000 Put 298. 345.B 277. 280. +2. 270. 5 400
23050 Put 323. 359.B 299.A 299.A +2. 287. 1 21
23100 Put - 365.B - 318.A +1. 305. 0 0
23150 Put - 388.B - 338.A +1. 325. 0 0
23200 Put - 412.B - 361.A +1. 347. 0 0
23250 Put - 437.B - 384.A UNCH 370. 0 0
23300 Put - 465.B - 411.A UNCH 396. 0 0
23350 Put - 494.B - 438.A UNCH 423. 0 2
23400 Put - 525.B - 468.A UNCH 452. 0 0
23450 Put - 557.B - 500.A -1. 482. 0 0
23500 Put - 592.B - 534.A UNCH 515. 0 0
23550 Put - 627.B - 568.A -1. 549. 0 0
23600 Put - 664.B - 605.A -1. 585. 0 0
23650 Put - 703.B - 643.A UNCH 623. 0 0
23700 Put - 743.B - 682.A UNCH 662. 0 0
23750 Put - 784.B - 722.A -1. 702. 0 0
23800 Put - 826.B - 764.A UNCH 744. 0 0
23850 Put - 871.B - 810.A UNCH 787. 0 0
23900 Put - - - - UNCH 831. 0 0
23950 Put - - - - +1. 876. 0 0
24000 Put - - - - UNCH 921. 0 0
24050 Put - - - - UNCH 967. 0 0
24100 Put - - - - UNCH 1014. 0 0
24150 Put - - - - UNCH 1061. 0 0
24200 Put - - - - +1. 1109. 0 0
24250 Put - - - - UNCH 1156. 0 0
24300 Put - - - - +1. 1205. 0 0
24350 Put - - - - UNCH 1253. 0 0
24400 Put - - - - +1. 1302. 0 0
24450 Put - - - - +1. 1351. 0 0
24500 Put - - - - +1. 1400. 0 0
24550 Put - - - - +1. 1449. 0 0
24600 Put - - - - UNCH 1498. 0 0
24650 Put - - - - UNCH 1547. 0 0
24700 Put - - - - +1. 1597. 0 0
24750 Put - - - - UNCH 1646. 0 0
24800 Put - - - - +1. 1696. 0 0
24850 Put - - - - UNCH 1745. 0 0
24900 Put - - - - UNCH 1795. 0 0
24950 Put - - - - +1. 1845. 0 0
25000 Put - - - - UNCH 1894. 0 0
25050 Put - - - - UNCH 1944. 0 0
25100 Put - - - - +1. 1994. 0 0
25150 Put - - - - UNCH 2043. 0 0
25200 Put - - - - UNCH 2093. 0 0
25250 Put - - - - UNCH 2143. 0 0
25300 Put - - - - UNCH 2192. 0 0
25400 Put - - - - UNCH 2292. 0 0
25500 Put - - - - UNCH 2391. 0 0
25600 Put - - - - UNCH 2490. 0 0
25700 Put - - - - UNCH 2590. 0 0
25800 Put - - - - UNCH 2689. 0 0
25900 Put - - - - -1. 2788. 0 0
26000 Put - - - - UNCH 2888. 0 0
26100 Put - - - - -1. 2987. 0 0
26200 Put - - - - UNCH 3087. 0 0
26300 Put - - - - UNCH 3187. 0 0
26400 Put - - - - -1. 3286. 0 0
26500 Put - - - - UNCH 3386. 0 0
26600 Put - - - - UNCH 3486. 0 0
26700 Put - - - - UNCH 3586. 0 0
26800 Put - - - - UNCH 3686. 0 0
26900 Put - - - - UNCH 3786. 0 0
27000 Put - - - - UNCH 3886. 0 0
27100 Put - - - - UNCH 3986. 0 0
27200 Put - - - - UNCH 4086. 0 0
27300 Put - - - - UNCH 4186. 0 0
27400 Put - - - - UNCH 4286. 0 0
27500 Put - - - - UNCH 4386. 0 0
28000 Put - - - - UNCH 4886. 0 0
28500 Put - - - - UNCH 5386. 0 0
29000 Put - - - - UNCH 5886. 0 0
29500 Put - - - - UNCH 6386. 0 0
30000 Put - - - - UNCH 6886. 0 0
Total 413 5,697

About E-mini Dow

An electronically traded futures contract representing a portion of standard DJIA futures, E-mini Dow futures offer an accessible alternative to manage exposure to the U.S. stock market. Based on the Dow Jones Industrial Average, E-mini Dow futures offer exposure to the 30 U.S. blue-chip companies represented in the stock index.  

Subscribe

Stay up-to-date on CME Group Equity Product developments

Subscribe to updates