Asset Class Navigation

E-mini Russell 2000 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
65000 Call - - - - +11.80 939.00 0 0
67500 Call - - - - +11.80 914.00 0 0
70000 Call - - - - +11.80 889.00 0 0
72500 Call - - - - +11.80 864.00 0 0
75000 Call - - - - +11.80 839.00 0 0
77500 Call - - - - +11.80 814.00 0 124
80000 Call - - - - +11.80 789.00 0 0
82500 Call - 764.40B - 764.40B +11.80 764.00 0 0
85000 Call - - - - +11.80 739.00 0 0
87500 Call - 710.00B - 710.00B +11.80 714.00 0 0
90000 Call - 690.70B - 690.70B +11.80 689.00 0 0
92500 Call - - - - +11.80 664.00 0 0
95000 Call - 640.70B - 640.70B +11.80 639.00 0 0
97500 Call - - - - +11.80 614.00 0 0
100000 Call - 579.90B - 579.90B +11.80 589.00 0 0
102500 Call - 565.60B - 565.60B +11.80 564.00 0 0
105000 Call - - - - +11.80 539.00 0 0
107500 Call - 512.70B - 512.70B +11.80 514.00 0 0
108000 Call - 510.10B - 510.10B +11.80 509.00 0 0
109000 Call - 500.60B - 500.60B +11.70 499.00 0 0
110000 Call - 490.60B - 490.60B +11.80 489.10 0 0
111000 Call - 477.60B - 477.60B +11.80 479.10 0 0
112000 Call - 470.50B - 470.50B +11.80 469.10 0 0
112500 Call - 465.50B - 465.50B +11.70 464.10 0 0
113000 Call - 460.50B - 460.50B +11.70 459.10 0 0
114000 Call - 450.50B - 450.50B +11.80 449.20 0 0
115000 Call - 440.60B - 440.60B +11.70 439.20 0 0
116000 Call - 430.60B - 430.60B +11.80 429.30 0 0
117000 Call - 420.60B - 420.60B +11.70 419.30 0 0
117500 Call - 415.60B - 415.60B +11.70 414.30 0 0
118000 Call - 410.60B - 410.60B +11.80 409.40 0 0
119000 Call - 400.60B - 400.60B +11.70 399.40 0 0
120000 Call - 390.70B - 390.70B +11.70 389.50 0 0
121000 Call - 380.70B - 380.70B +11.70 379.60 0 0
122000 Call - 370.80B - 370.80B +11.80 369.70 0 0
122500 Call - 365.80B - 365.80B +11.70 364.70 0 0
123000 Call - 360.80B - 360.80B +11.70 359.70 0 0
124000 Call - 350.90B - 350.90B +11.70 349.80 0 0
125000 Call - 342.80B - 340.70A +11.70 339.90 0 0
126000 Call - 332.90B - 330.80A +11.70 330.00 0 0
127000 Call - 323.00B - 320.90A +11.60 320.10 0 0
127500 Call - 318.00B - 316.10A +11.70 315.20 0 0
128000 Call - 313.10B - 311.00A +11.70 310.30 0 0
129000 Call - 303.20B - 301.20A +11.70 300.40 0 0
129500 Call - 298.30B - 296.20A +11.70 295.50 0 0
130000 Call - 293.30B - 291.40A +11.60 290.50 0 0
130500 Call - 288.40B - 286.50A +11.60 285.60 0 0
131000 Call - 283.50B - 281.40A +11.60 280.70 0 0
131500 Call - 278.50B - 276.50A +11.60 275.80 0 0
132000 Call - 273.60B - 271.70A +11.60 270.90 0 0
132500 Call - 268.70B - 266.80A +11.60 266.00 0 0
133000 Call - 263.80B - 261.80A +11.50 261.00 0 0
133500 Call - 258.90B - 256.90A +11.50 256.10 0 0
134000 Call - 253.90B - 252.00A +11.50 251.20 0 0
134500 Call - 249.00B - 247.10A +11.50 246.30 0 0
135000 Call - 244.10B - 242.20A +11.50 241.50 0 0
135500 Call - 239.20B - 237.20A +11.50 236.60 0 0
136000 Call - 234.30B - 232.40A +11.50 231.70 0 0
136500 Call - 229.50B - 227.50A +11.40 226.80 0 0
137000 Call - 224.60B - 222.70A +11.40 221.90 0 0
137500 Call - 219.70B - 217.80A +11.40 217.10 0 0
138000 Call - 214.80B - 212.90A +11.30 212.20 0 0
138500 Call - 210.00B - 208.10A +11.40 207.40 0 0
139000 Call - 205.10B - 203.20A +11.30 202.50 0 0
139500 Call - 200.30B - 198.40A +11.30 197.70 0 0
140000 Call - 195.50B - 193.50A +11.30 192.90 0 1
140500 Call - 190.60B - 188.70A +11.30 188.10 0 0
141000 Call - 185.80B - 183.80A +11.30 183.30 0 0
141500 Call - 181.00B - 179.00A +11.20 178.50 0 0
142000 Call - 176.30B - 174.30A +11.20 173.70 0 0
142500 Call - 171.50B - 169.50A +11.10 168.90 0 0
143000 Call - 166.70B - 164.80A +11.20 164.20 0 0
143500 Call - 162.10B - 159.90A +11.10 159.40 0 0
144000 Call - 157.40B - 155.20A +11.10 154.70 0 0
144500 Call - 152.60B - 150.50A +11.00 150.00 0 0
145000 Call - 148.00B - 145.90A +11.00 145.30 0 0
145500 Call - 143.20B - 141.10A +10.90 140.60 0 0
146000 Call - 138.60B - 136.50A +10.90 136.00 0 0
146500 Call - 134.00B - 131.90A +10.80 131.30 0 0
147000 Call - 129.40B - 127.20A +10.70 126.70 0 0
147500 Call - 124.80B - 122.60A +10.70 122.20 0 0
148000 Call - 120.30B - 118.10A +10.60 117.60 0 0
148500 Call - 115.80B - 113.60A +10.50 113.10 0 0
149000 Call - 111.30B - 109.10A +10.40 108.60 0 3
149500 Call - 106.80B - 104.60A +10.30 104.20 0 0
150000 Call - 102.40B - 100.20A +10.20 99.80 0 2
150500 Call - 98.00B - 95.80A +10.00 95.40 0 0
151000 Call - 93.70B - 91.60A +9.90 91.10 0 1
151500 Call - 89.40B - 87.20A +9.70 86.80 0 0
152000 Call - 85.30B - 83.10A +9.60 82.70 0 0
152500 Call - 81.00B - 78.90A +9.40 78.50 0 0
153000 Call - 76.90B - 74.80A +9.20 74.50 0 1
153500 Call - 73.10B - 70.80A +9.00 70.50 0 0
154000 Call - 69.00B - 66.90A +8.80 66.60 0 3
154500 Call - 65.30B - 63.10A +8.60 62.80 0 0
155000 Call - 61.50B - 59.30A +8.40 59.10 1 15
155500 Call - 57.70B - 55.60A +8.10 55.40 0 0
156000 Call - 54.20B 43.80A 52.10A +7.80 51.90 0 3
156500 Call - 50.70B 40.70A 48.70B +7.60 48.50 0 0
157000 Call - 47.30B 37.70A 45.10B +7.30 45.20 0 10
157500 Call - 44.50B 34.80A 41.90B +7.20 42.10 0 36
158000 Call 39.20 41.30B 32.10A 38.80B +6.80 39.00 2 8
158500 Call - 38.30B - 35.90B +6.50 36.00 0 0
159000 Call - 35.40B - 33.10B +6.20 33.20 0 1
159500 Call - 32.60B - 30.40B +5.80 30.40 0 2
160000 Call 25.10 29.90B 23.60A 27.90B +5.50 27.90 4 52
160500 Call 27.20 27.40B 25.30A 25.50B +5.20 25.50 5 41
161000 Call - 25.10B - 23.20B +4.80 23.20 0 8
161500 Call - 22.80B - 21.10B +4.50 21.10 0 26
162000 Call - 20.70B - 19.10B +4.20 19.10 0 12
162500 Call - 18.70B - 17.20A +3.80 17.20 0 25
163000 Call - 16.90B - 15.50A +3.50 15.50 0 12
163500 Call - 15.20B - 14.00A +3.30 14.00 0 4
164000 Call - 13.70B - 12.50A +3.00 12.50 0 3
164500 Call - 12.20B - 11.20A +2.70 11.20 0 10
165000 Call - 10.90B - 10.00A +2.40 10.00 0 16
165500 Call - 9.70B - 9.00B +2.20 8.90 0 0
166000 Call - 8.70B - 8.00B +1.90 7.90 0 7
166500 Call - 7.70B - 7.10A +1.70 7.00 0 24
167000 Call - 6.80B - 6.30A +1.45 6.20 0 5
167500 Call - 6.00B - 5.60A +1.25 5.50 0 10
168000 Call - 5.30B - 5.00A +1.15 4.90 0 10
168500 Call - 4.70B - 4.40A +1.00 4.35 0 42
169000 Call - 4.20B - 4.00A +.90 3.90 0 5
169500 Call - 3.70B - 3.50A +.75 3.45 0 12
170000 Call - 3.30B - 3.20A +.70 3.10 0 15
170500 Call - 2.90B - 2.80A +.60 2.75 0 0
171000 Call - 2.60B - 2.50A +.55 2.50 0 6
171500 Call - 2.30B - 2.25A +.50 2.25 0 0
172000 Call - 2.05B - 2.05B +.40 2.00 0 4
172500 Call - 1.85B - 1.85B +.40 1.85 0 0
173000 Call - 1.65B - 1.65B +.30 1.65 0 10
173500 Call - 1.50B - 1.50B +.30 1.50 0 0
174000 Call - 1.35B - 1.35B +.25 1.35 0 0
174500 Call - 1.20B - 1.20B +.20 1.25 0 0
175000 Call - 1.10B - 1.10B +.20 1.15 0 0
176000 Call - .90B - .90B +.15 .95 0 0
177000 Call - .75B - .75B +.10 .80 0 0
177500 Call - .70B - .70B +.10 .75 0 0
178000 Call - - - - +.05 .70 0 0
179000 Call - - - - +.05 .60 0 0
180000 Call - - - - +.05 .55 0 0
181000 Call - - - - UNCH .45 0 0
182000 Call - - - - UNCH .40 0 0
182500 Call - - - - UNCH .40 0 0
183000 Call - - - - -.05 .35 0 0
184000 Call - - - - UNCH .35 0 0
185000 Call - - - - UNCH .30 0 0
186000 Call - - - - UNCH .30 0 0
187000 Call - - - - UNCH .25 0 0
187500 Call - - - - UNCH .25 0 0
188000 Call - - - - UNCH .25 0 0
189000 Call - - - - +.05 .25 0 0
190000 Call - - - - UNCH .20 0 0
192500 Call - - - - +.05 .20 0 0
195000 Call - - - - UNCH .15 0 0
197500 Call - - - - +.05 .15 0 0
200000 Call - - - - +.05 .15 0 0
202500 Call - - - - +.05 .15 0 0
205000 Call - - - - +.05 .15 0 0
207500 Call - - - - +.05 .10 0 0
210000 Call - - - - +.05 .10 0 0
212500 Call - - - - +.05 .10 0 0
215000 Call - - - - +.05 .10 0 0
217500 Call - - - - +.05 .10 0 0
220000 Call - - - - +.05 .10 0 0
222500 Call - - - - +.05 .10 0 0
225000 Call - - - - +.05 .10 0 0
227500 Call - - - - +.05 .10 0 0
230000 Call - - - - +.05 .10 0 0
232500 Call - - - - +.05 .10 0 0
235000 Call - - - - +.05 .10 0 0
65000 Put - - - - UNCH CAB 0 0
67500 Put - - - - UNCH CAB 0 0
70000 Put - - - - UNCH CAB 0 0
72500 Put - - - - UNCH CAB 0 0
75000 Put - - - - UNCH CAB 0 0
77500 Put - - - - +.05 .05 0 0
80000 Put - - - - UNCH .05 0 0
82500 Put - - - - UNCH .05 0 0
85000 Put - - - - UNCH .05 0 60
87500 Put - - - - +.05 .10 0 405
90000 Put - - - - UNCH .10 0 375
92500 Put - - - - UNCH .10 0 455
95000 Put - - - - UNCH .15 0 440
97500 Put - - - - UNCH .15 0 230
100000 Put - - - - UNCH .20 0 40
102500 Put - - - - UNCH .25 0 20
105000 Put - - - - UNCH .30 0 0
107500 Put - - - - -.05 .35 0 0
108000 Put - - - - UNCH .40 0 2
109000 Put - - - - -.05 .40 0 0
110000 Put - - - - UNCH .45 0 0
111000 Put - - - - UNCH .50 0 0
112000 Put - - - - -.05 .50 0 5
112500 Put - - - - -.05 .55 0 0
113000 Put - - - - -.05 .55 0 0
114000 Put - - - - -.05 .60 0 0
115000 Put - - - - -.05 .65 0 3
116000 Put - - - - -.05 .70 0 0
117000 Put - - .80A .80A -.10 .75 0 0
117500 Put - - - - -.05 .80 0 0
118000 Put - - - - -.10 .80 0 0
119000 Put - - .95A .95A -.10 .90 0 0
120000 Put - - 1.00A 1.00A -.10 .95 0 10
121000 Put - - 1.10A 1.10A -.10 1.05 0 0
122000 Put - 1.25B 1.15A 1.15A -.10 1.10 0 0
122500 Put - 1.30B 1.20A 1.20A -.10 1.15 0 0
123000 Put - 1.35B 1.25A 1.25A -.10 1.20 0 10
124000 Put - 1.45B 1.35A 1.35A -.10 1.30 0 12
125000 Put - 1.55B - 1.45A -.05 1.40 0 1
126000 Put - 1.70B 1.55A 1.55A -.10 1.50 0 0
127000 Put - 1.80B 1.65A 1.65A -.10 1.60 0 60
127500 Put - 1.85B 1.70A 1.70A -.10 1.65 0 40
128000 Put - 1.95B 1.75A 1.75A -.10 1.70 0 30
129000 Put - 2.05B 1.90A 1.90A -.10 1.85 0 40
129500 Put - 2.15B 1.95A 1.95A -.15 1.90 0 0
130000 Put - 2.20B 2.00A 2.00A -.15 1.95 0 15
130500 Put - 2.30B 2.05A 2.05A -.15 2.05 0 14
131000 Put - 2.40B 2.15A 2.15A -.20 2.10 0 4
131500 Put - 2.45B 2.20A 2.20A -.20 2.20 0 11
132000 Put - 2.50B 2.30A 2.30A -.20 2.25 0 0
132500 Put 2.40 2.60B 2.35A 2.35A -.20 2.35 4 4
133000 Put 2.45 2.45 2.45 2.45 -.25 2.45 1 1
133500 Put - - 2.50A 2.50A -.25 2.55 0 0
134000 Put 2.60 2.60 2.60 2.60 -.25 2.65 2 0
134500 Put - - 2.70A 2.70A -.25 2.75 0 2
135000 Put - - 2.80A 2.80A -.30 2.85 0 0
135500 Put 2.90 3.30B 2.90 2.90 -.30 2.95 4 0
136000 Put 3.00 3.00 3.00 3.00 -.35 3.05 4 2
136500 Put - - 3.10A 3.10A -.35 3.20 0 0
137000 Put - - 3.20A 3.20A -.40 3.30 0 0
137500 Put - - 3.40A 3.40A -.40 3.45 0 0
138000 Put - - 3.50A 3.50A -.45 3.55 0 1
138500 Put - - 3.60A 3.60A -.45 3.70 0 0
139000 Put - - 3.80A 3.80A -.45 3.85 0 0
139500 Put - - 3.90A 3.90A -.45 4.05 0 0
140000 Put - - 4.10A 4.10A -.50 4.20 0 11
140500 Put - - 4.20A 4.20A -.50 4.40 0 0
141000 Put - - 4.40A 4.40A -.55 4.55 0 4
141500 Put - - 4.60A 4.60A -.55 4.75 0 2
142000 Put - - 4.80A 4.80A -.60 5.00 0 7
142500 Put - - 5.00A 5.00A -.60 5.20 0 7
143000 Put - - 5.20A 5.20A -.70 5.40 0 6
143500 Put - - 5.40A 5.50B -.70 5.70 0 7
144000 Put - - 5.70A 5.80B -.70 6.00 0 0
144500 Put - 7.10B 6.00A 6.00A -.80 6.20 0 0
145000 Put - - 6.20A 6.30B -.90 6.50 7 9
145500 Put - 7.80B 6.50A 6.70B -.80 6.90 0 4
146000 Put - 8.20B 6.90A 7.00B -.90 7.20 0 2
146500 Put - 8.70B 7.20A 7.40B -1.00 7.60 0 43
147000 Put - 9.10B 7.60A 7.80B -1.10 7.90 0 64
147500 Put - 9.70B 8.00A 8.20B -1.10 8.40 0 28
148000 Put - 10.20B 8.40A 8.60B -1.20 8.80 0 16
148500 Put - 10.80B 8.90A 9.10B -1.30 9.30 0 0
149000 Put - 11.50B 9.40A 9.70B -1.40 9.80 0 95
149500 Put - 12.10B 9.90A 10.20B -1.60 10.30 0 21
150000 Put - 12.90B 10.50A 10.80B -1.70 10.90 14 47
150500 Put - 13.70B 11.10A 11.50B -1.70 11.60 0 13
151000 Put - 14.50B 11.70A 12.20B -1.90 12.20 0 26
151500 Put - 15.40B 12.40A 12.90B -2.00 13.00 164 136
152000 Put 13.30 16.40B 13.20A 13.70B -2.20 13.80 1 7
152500 Put - 17.40B 14.00A 14.50A -2.40 14.60 0 12
153000 Put - 18.50B 14.90A 15.50B -2.60 15.60 0 8
153500 Put - 19.80B 15.80A 16.50B -2.80 16.60 0 22
154000 Put 17.20 21.10B 16.90A 17.60B -3.00 17.70 13 12
154500 Put 18.20 22.50B 18.00A 18.80B -3.20 18.90 1 0
155000 Put - 24.00B 19.10A 20.00B -3.50 20.10 7 58
155500 Put - 25.70B 20.40A 21.40B -3.70 21.50 0 46
156000 Put - 27.40B 21.80A 22.90B -3.90 23.00 0 53
156500 Put - 29.30B 23.30A 24.50B -4.10 24.60 0 9
157000 Put - 31.30B 24.90A 26.20B -4.40 26.30 82 82
157500 Put - 33.40B 26.60A 28.00B -4.60 28.10 0 46
158000 Put - 35.70B 28.40A 30.00B -4.90 30.00 0 4
158500 Put - 38.10B 30.40A 32.00A -5.30 32.00 0 0
159000 Put - 40.60B 32.40A 34.20A -5.60 34.20 0 2
159500 Put - 43.30B 34.60A 36.40A -6.00 36.40 0 0
160000 Put - 46.00B 37.00A 39.00A -6.30 38.90 0 22
160500 Put - 48.70B 39.40A 41.60A -6.70 41.40 0 0
161000 Put - 51.70B 42.10A 44.30A -6.90 44.20 0 0
161500 Put - 54.80B 44.80A 46.90B -7.30 47.00 0 0
162000 Put - 58.10B 48.30A 49.90B -7.60 50.00 0 0
162500 Put - 61.60B 51.40A 53.00B -7.90 53.20 0 0
163000 Put - 65.10B 54.60A 56.20B -8.30 56.40 0 1
163500 Put - 68.70B 57.80A 59.60B -8.50 59.90 0 0
164000 Put - 72.60B 61.30A 63.10B -8.80 63.40 0 0
164500 Put - 76.40B 64.80A 66.70B -9.10 67.10 0 0
165000 Put - 80.50B 68.70A 70.50B -9.30 70.90 0 0
165500 Put - 84.60B 72.40A 74.40B -9.60 74.80 0 0
166000 Put - 88.80B 76.50A 78.30B -9.80 78.80 0 0
166500 Put - - 80.60A 82.30B -10.10 82.90 0 0
167000 Put - - 84.70A 86.60B -10.30 87.10 0 0
167500 Put - - 89.00A 90.80B -10.50 91.40 0 0
168000 Put - - 93.30A 95.10B -10.70 95.70 0 0
168500 Put - - 97.70A 99.60B -10.80 100.20 0 0
169000 Put - - 102.00A 104.00B -10.90 104.70 0 0
169500 Put - - 106.70A 108.60B -11.00 109.30 0 0
170000 Put - - 111.30A 113.20B -11.10 113.90 0 0
170500 Put - - 115.90A 117.80B -11.20 118.60 0 0
171000 Put - - 120.60A 122.50B -11.20 123.30 0 0
171500 Put - - 125.30A 127.20B -11.30 128.00 0 0
172000 Put - - 129.90A 131.90B -11.40 132.80 0 0
172500 Put - - 134.90A 136.70B -11.40 137.60 0 0
173000 Put - - 139.70A 141.60B -11.50 142.40 0 0
173500 Put - - 144.50A 146.40B -11.50 147.30 0 0
174000 Put - - 149.30A 151.30B -11.60 152.10 0 0
174500 Put - - 154.20A 156.20B -11.60 157.00 0 0
175000 Put - - 159.20A 161.10B -11.60 161.90 0 0
176000 Put - - 170.30A 170.30A -11.70 171.70 0 0
177000 Put - - 180.20A 180.20A -11.70 181.60 0 0
177500 Put - - 185.10A 185.10A -11.70 186.50 0 0
178000 Put - - 190.00A 190.00A -11.70 191.50 0 0
179000 Put - - 199.90A 199.90A -11.70 201.40 0 0
180000 Put - - 209.80A 209.80A -11.80 211.30 0 0
181000 Put - - 219.70A 219.70A -11.80 221.20 0 0
182000 Put - - 229.70A 229.70A -11.80 231.20 0 0
182500 Put - - 234.60A 234.60A -11.80 236.10 0 0
183000 Put - - 239.60A 239.60A -11.80 241.10 0 0
184000 Put - - 255.20A 255.20A -11.80 251.10 0 0
185000 Put - - 259.60A 259.60A -11.80 261.10 0 0
186000 Put - - 278.40A 278.40A -11.80 271.10 0 0
187000 Put - - 280.00A 280.00A -11.80 281.00 0 0
187500 Put - - 284.50A 284.50A -11.80 286.00 0 0
188000 Put - - 300.70A 300.70A -11.80 291.00 0 0
189000 Put - - 302.00A 302.00A -11.80 301.00 0 0
190000 Put - - 309.50A 309.50A -11.80 311.00 0 0
192500 Put - - 334.50A 334.50A -11.80 336.00 0 0
195000 Put - - - - -11.80 361.00 0 0
197500 Put - - - - -11.80 386.00 0 0
200000 Put - - - - -11.80 411.00 0 0
202500 Put - - - - -11.80 436.00 0 0
205000 Put - - - - -11.80 461.00 0 0
207500 Put - - - - -11.80 486.00 0 0
210000 Put - - - - -11.80 511.00 0 0
212500 Put - - - - -11.80 536.00 0 0
215000 Put - - - - -11.80 561.00 0 0
217500 Put - - - - -11.80 586.00 0 0
220000 Put - - - - -11.80 611.00 0 0
222500 Put - - - - -11.80 636.00 0 0
225000 Put - - - - -11.80 661.00 0 0
227500 Put - - - - -11.80 686.00 0 0
230000 Put - - - - -11.80 711.00 0 0
232500 Put - - - - -11.80 736.00 0 0
235000 Put - - - - -11.80 761.00 0 0
Total 316 3,793

Subscribe

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

Subscribe to updates