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 - - - - -12.60 847.70 0 0
67500 Call - - - - -12.60 822.70 0 0
70000 Call - - - - -12.60 797.70 0 0
72500 Call - - - - -12.60 772.70 0 0
75000 Call - - - - -12.60 747.70 0 0
77500 Call - - - - -12.60 722.70 0 0
80000 Call - - - - -12.60 697.70 0 0
82500 Call - - - - -12.60 672.70 0 0
85000 Call - - - - -12.60 647.70 0 0
87500 Call - - - - -12.60 622.70 0 0
90000 Call - - - - -12.60 597.70 0 0
92500 Call - - - - -12.60 572.70 0 0
95000 Call - - - - -12.60 547.70 0 0
97500 Call - - - - -12.60 522.70 0 0
100000 Call - - - - -12.60 497.70 0 0
102500 Call - - - - -12.60 472.80 0 0
105000 Call - - - - -12.60 447.80 0 0
107500 Call - - - - -12.60 422.90 0 0
108000 Call - - - - -12.60 417.90 0 0
109000 Call - - - - -12.50 408.00 0 0
110000 Call - - - - -12.60 398.00 0 0
111000 Call - - - - -12.50 388.10 0 0
112000 Call - - - - -12.60 378.10 0 0
112500 Call - - - - -12.60 373.10 0 0
113000 Call - - - - -12.50 368.20 0 0
114000 Call - - - - -12.60 358.20 0 0
115000 Call - - - - -12.60 348.30 0 0
116000 Call - - - - -12.60 338.30 0 0
117000 Call - - 328.50A 328.50A -12.60 328.40 0 0
117500 Call - - 323.60A 323.60A -12.60 323.40 0 0
118000 Call - - 318.60A 318.60A -12.60 318.50 0 0
119000 Call - - 308.70A 308.70A -12.60 308.60 0 0
120000 Call - - 298.80A 298.80A -12.50 298.70 0 0
121000 Call - - 288.90A 288.90A -12.60 288.70 0 0
121500 Call - - 284.00A 284.00A -12.60 283.80 0 0
122000 Call - - 279.00A 279.00A -12.60 278.80 0 0
122500 Call - - 274.10A 274.10A -12.60 273.90 0 0
123000 Call - - 269.10A 269.10A -12.50 269.00 0 0
123500 Call - - 264.20A 264.20A -12.60 264.00 0 0
124000 Call - - 259.40A 259.40A -12.60 259.10 0 0
124500 Call - - 254.30A 254.30A -12.60 254.10 0 0
125000 Call - - 249.40A 249.40A -12.60 249.20 0 0
125500 Call - - 244.50A 244.50A -12.50 244.30 0 0
126000 Call - - 239.60A 239.60A -12.60 239.30 0 0
126500 Call - - 234.60A 234.60A -12.60 234.40 0 0
127000 Call - - 229.70A 229.70A -12.50 229.50 0 0
127500 Call - - 224.80A 224.80A -12.50 224.60 0 0
128000 Call - - 219.90A 219.90A -12.50 219.70 0 0
128500 Call - - 215.00A 215.00A -12.50 214.80 0 0
129000 Call - - 210.10A 210.10A -12.40 209.90 0 0
129500 Call - - 205.20A 205.20A -12.40 205.00 0 0
130000 Call - - 200.30A 200.30A -12.40 200.10 0 0
130500 Call - - 195.60A 195.60A -12.40 195.20 0 0
131000 Call - - 190.60A 190.60A -12.30 190.40 0 0
131500 Call - - 185.70A 185.70A -12.30 185.50 0 0
132000 Call - - 180.90A 180.90A -12.30 180.70 0 0
132500 Call - - 176.00A 176.00A -12.30 175.80 0 0
133000 Call - - 171.30A 171.30A -12.20 171.00 0 0
133500 Call - - 166.40A 166.40A -12.20 166.20 0 0
134000 Call - - 161.60A 161.60A -12.10 161.40 0 0
134500 Call - - 156.80A 156.80A -12.10 156.60 0 0
135000 Call - - 152.00A 152.00A -12.10 151.80 0 2
135500 Call - - 147.40A 147.40A -12.00 147.10 0 0
136000 Call - - 142.60A 142.60A -11.90 142.40 0 0
136500 Call - - 137.90A 137.90A -11.90 137.60 0 0
137000 Call - - 133.10A 133.10A -11.70 133.00 0 0
137500 Call - - 128.50A 128.50A -11.70 128.30 0 0
138000 Call - - 123.80A 123.80A -11.60 123.60 0 0
138500 Call - - 119.40A 119.40A -11.50 119.00 0 0
139000 Call - - 114.70A 114.70A -11.30 114.50 0 2
139500 Call - - 110.10A 110.10A -11.30 109.90 0 0
140000 Call - - 105.60A 105.60A -11.10 105.40 0 2
140500 Call - - 101.10A 101.10A -11.00 100.90 0 0
141000 Call - - 96.60A 96.60A -10.90 96.50 0 0
141500 Call - - 92.20A 92.20A -10.80 92.10 0 0
142000 Call - - 87.90A 87.90A -10.70 87.70 0 0
142500 Call - - 83.50A 83.50A -10.60 83.40 0 0
143000 Call - - 79.40A 79.40A -10.40 79.20 0 0
143500 Call - - 75.10A 75.10A -10.30 75.00 0 0
144000 Call - - 71.00A 71.00A -10.10 70.90 0 2
144500 Call - - 66.90A 66.90A -9.80 66.90 0 5
145000 Call - - 62.90A 62.90A -9.70 62.90 0 41
145500 Call - - 59.00A 59.00A -9.40 59.00 0 11
146000 Call - - 55.20A 55.20A -9.10 55.30 0 0
146500 Call - - 51.50A 51.50A -8.80 51.60 0 0
147000 Call - - 47.80A 47.80A -8.50 48.00 0 29
147500 Call - - 44.40A 44.40A -8.20 44.50 0 0
148000 Call - - 40.60A 40.90B -7.90 41.10 0 32
148500 Call - - 37.40A 37.70B -7.60 37.80 0 7
149000 Call - - 34.30A 34.50B -7.20 34.70 0 26
149500 Call 34.90 38.70B 31.30A 31.60B -6.90 31.70 3 33
150000 Call 31.00 35.50B 28.40A 28.80B -6.60 28.80 1 30
150500 Call 27.90 32.40B 25.70A 26.10B -6.20 26.10 17 54
151000 Call - - 23.20A 23.60B -5.90 23.50 0 75
151500 Call 22.90 24.00B 20.90A 21.20B -5.60 21.10 5 43
152000 Call 20.60 21.50B 18.80A 19.00B -5.20 18.90 8 33
152500 Call 20.00 20.90B 16.80A 16.90B -4.80 16.80 46 30
153000 Call 17.80 18.50B 14.90A 15.00B -4.40 14.90 6 50
153500 Call - - 13.20A 13.30B -4.00 13.20 0 55
154000 Call 13.10 13.40B 11.60A 11.70B -3.60 11.60 34 22
154500 Call 12.30 12.30 10.20A 10.20A -3.20 10.20 12 40
155000 Call 9.80 9.80 9.00A 9.00A -2.70 9.00 50 36
155500 Call - - 7.80A 7.90B -2.40 7.80 0 40
156000 Call - - 6.80A 6.80A -2.10 6.80 0 43
156500 Call - - 5.90A 5.90A -1.80 5.90 0 20
157000 Call - - 5.20A 5.20A -1.60 5.10 0 32
157500 Call - - 4.50A 4.50A -1.35 4.45 0 61
158000 Call - - 3.90A 3.90A -1.10 3.90 0 760
158500 Call - - 3.45A 3.45A -1.00 3.35 0 50
159000 Call - - 3.00A 3.00A -.80 2.95 0 45
159500 Call - - 2.60A 2.65A -.70 2.55 0 13
160000 Call 2.60 2.60 2.25A 2.35B -.60 2.25 39 156
160500 Call 2.15 2.15 2.00A 2.05B -.55 1.95 7 5
161000 Call 1.90 1.90 1.75A 1.75A -.45 1.75 9 37
161500 Call - - 1.55A 1.55A -.40 1.55 16 33
162000 Call - - 1.35A 1.35A -.40 1.35 0 44
162500 Call 1.25 1.25 1.25 1.25 -.35 1.20 8 33
163000 Call - - 1.10A 1.10A -.30 1.10 0 49
163500 Call - - 1.00A 1.00A -.25 1.00 0 22
164000 Call - - .90A .90A -.20 .90 0 4
164500 Call - - .80A .80A -.20 .80 0 14
165000 Call - - .85A .85A -.20 .70 0 111
165500 Call - - - - -.15 .65 0 0
166000 Call - - - - -.15 .60 0 0
167000 Call - - - - -.10 .50 0 0
167500 Call - - - - -.10 .45 0 20
168000 Call - - - - -.10 .40 0 12
169000 Call - - - - -.05 .35 0 0
170000 Call - - - - -.10 .25 0 0
171000 Call - - - - UNCH .25 0 0
172000 Call - - - - UNCH .20 0 0
172500 Call - - - - UNCH .20 0 0
173000 Call - - - - -.05 .15 0 0
174000 Call - - - - UNCH .15 0 0
175000 Call - - - - UNCH .10 0 0
176000 Call - - - - UNCH .10 0 0
177000 Call - - - - UNCH .10 0 0
177500 Call - - - - UNCH .10 0 0
178000 Call - - - - UNCH .05 0 0
179000 Call - - - - UNCH .05 0 0
180000 Call - - - - UNCH .05 0 0
182500 Call - - - - UNCH .05 0 0
185000 Call - - - - +.05 .05 0 0
187500 Call - - - - UNCH CAB 0 0
190000 Call - - - - UNCH CAB 0 0
192500 Call - - - - UNCH CAB 0 0
195000 Call - - - - UNCH CAB 0 0
197500 Call - - - - UNCH CAB 0 0
200000 Call - - - - UNCH CAB 0 0
202500 Call - - - - UNCH CAB 0 0
205000 Call - - - - UNCH CAB 0 0
207500 Call - - - - UNCH CAB 0 0
210000 Call - - - - UNCH CAB 0 0
212500 Call - - - - UNCH CAB 0 0
215000 Call - - - - UNCH CAB 0 0
217500 Call - - - - UNCH CAB 0 0
220000 Call - - - - UNCH CAB 0 0
222500 Call - - - - UNCH CAB 0 0
65000 Put - - - - UNCH CAB 0 0
67500 Put - - - - UNCH CAB 0 0
70000 Put - - - - +.05 .05 0 0
72500 Put - - - - UNCH .05 0 0
75000 Put - - - - UNCH .05 0 0
77500 Put - - - - UNCH .05 0 0
80000 Put - - - - UNCH .05 0 0
82500 Put - - - - UNCH .10 0 0
85000 Put - - - - UNCH .10 0 0
87500 Put - - - - +.05 .15 0 0
90000 Put - - - - UNCH .15 0 0
92500 Put - - - - UNCH .20 0 0
95000 Put - - - - +.05 .25 0 0
97500 Put - - - - UNCH .25 0 0
100000 Put - - - - +.05 .35 0 0
102500 Put - - - - UNCH .40 0 0
105000 Put - - - - UNCH .45 0 0
107500 Put - - - - UNCH .55 0 0
108000 Put - - - - UNCH .55 0 0
109000 Put - - - - UNCH .60 0 0
110000 Put - - - - UNCH .65 0 0
111000 Put - - - - UNCH .70 0 0
112000 Put - - - - UNCH .75 0 0
112500 Put - - - - -.05 .75 0 0
113000 Put - - - - UNCH .80 0 0
114000 Put - - - - UNCH .85 0 0
115000 Put .90 .90 .90 .90 -.05 .90 1 0
116000 Put - - - - UNCH 1.00 0 21
117000 Put - - 1.00A 1.00A UNCH 1.05 0 10
117500 Put - - 1.05A 1.05A UNCH 1.10 0 45
118000 Put - - 1.10A 1.10A -.05 1.10 0 14
119000 Put - - 1.15A 1.15A UNCH 1.20 0 43
120000 Put 1.25 1.25 1.20A 1.25 UNCH 1.30 12 33
121000 Put 1.30 1.35 1.30 1.35 -.05 1.35 36 57
121500 Put - - 1.35A 1.35A -.05 1.40 0 39
122000 Put - - 1.40A 1.40A -.05 1.45 0 9
122500 Put - - 1.40A 1.45B -.05 1.50 0 7
123000 Put - - 1.45A 1.50B -.05 1.55 0 20
123500 Put - - 1.50A 1.55B -.05 1.60 0 12
124000 Put - - 1.55A 1.65B -.05 1.65 0 15
124500 Put - - 1.60A 1.70B UNCH 1.75 0 8
125000 Put 1.75 1.75 1.65A 1.75 UNCH 1.80 10 117
125500 Put - - 1.75A 1.80B UNCH 1.85 0 8
126000 Put 1.80 1.90B 1.80 1.90B +.05 1.95 10 12
126500 Put 2.00 2.00 1.85A 2.00 +.05 2.00 9 21
127000 Put - - 1.90A 2.05B +.05 2.10 0 5
127500 Put 2.15 2.15 2.00A 2.15 +.05 2.15 19 54
128000 Put 2.20 2.25 2.05A 2.25 +.05 2.25 27 16
128500 Put 2.35 2.35 2.15A 2.35 +.10 2.35 18 6
129000 Put 2.30 2.40B 2.20A 2.40B +.10 2.45 9 7
129500 Put 2.55 2.55 2.30A 2.50B +.15 2.55 8 18
130000 Put - 2.60B 2.40A 2.60B +.15 2.65 5 46
130500 Put - 2.70B 2.50A 2.70B +.20 2.80 0 20
131000 Put - 2.80B 2.60A 2.80B +.20 2.90 0 55
131500 Put - 3.00B 2.70A 3.00B +.25 3.05 0 151
132000 Put - 3.10B 2.80A 3.10B +.30 3.20 0 16
132500 Put - 3.30B 2.90A 3.30B +.30 3.35 0 29
133000 Put - 3.50B 3.05A 3.50B +.35 3.55 0 10
133500 Put - 3.60B 3.20A 3.60B +.35 3.70 0 26
134000 Put - 3.90B 3.30A 3.90B +.40 3.90 0 5
134500 Put - 4.10B 3.50A 4.10B +.45 4.10 0 5
135000 Put 4.00 4.30B 3.65A 4.30B +.55 4.35 1 21
135500 Put 4.25 4.50B 3.80A 4.50B +.60 4.60 6 23
136000 Put - 4.80B 4.00A 4.80B +.65 4.85 0 4
136500 Put - 5.10B 4.20A 5.10B +.70 5.10 0 57
137000 Put 4.75 5.40B 4.40A 5.40B +.75 5.40 7 32
137500 Put 5.10 5.70B 4.65A 5.70B +.95 5.80 46 25
138000 Put - 6.10B 4.90A 6.10B +1.00 6.10 0 34
138500 Put - 6.50B 5.20A 6.50B +1.10 6.50 0 5
139000 Put - 6.90B 5.50A 6.90B +1.20 6.90 0 15
139500 Put - 7.30B 5.80A 7.30B +1.40 7.40 0 58
140000 Put - 7.80B 6.10A 7.80B +1.40 7.80 0 82
140500 Put 7.20 8.30B 6.50A 8.30B +1.50 8.30 13 12
141000 Put 7.10 8.90B 6.90A 8.90B +1.70 8.90 48 31
141500 Put - 9.50B 7.40A 9.50B +1.80 9.50 0 41
142000 Put 8.50 10.20B 7.90A 10.20B +1.80 10.10 22 762
142500 Put - 10.90B 8.40A 10.90B +2.00 10.80 0 21
143000 Put - 11.70B 9.00A 11.70B +2.20 11.60 0 71
143500 Put - 12.50B 9.60A 12.50B +2.30 12.40 0 14
144000 Put 11.90 13.40B 10.30A 13.40B +2.50 13.30 45 279
144500 Put - 14.30B 11.00A 14.30B +2.70 14.30 0 55
145000 Put 12.90 15.40B 11.80A 15.40B +2.90 15.30 7 45
145500 Put - 16.60B 12.60A 16.50B +3.20 16.40 0 44
146000 Put 14.10 17.80B 13.50A 17.70B +3.40 17.60 59 16
146500 Put 15.30 19.10B 14.60A 19.00B +3.70 18.90 69 30
147000 Put 16.10 20.40B 15.70A 20.40B +4.00 20.30 35 94
147500 Put - 21.90B 16.90A 21.80A +4.40 21.80 0 74
148000 Put - 23.60B 18.10A 23.50A +4.70 23.40 0 765
148500 Put 21.40 25.30B 19.50A 25.20A +5.00 25.10 7 65
149000 Put 22.80 27.20B 21.10A 27.10B +5.40 27.00 2 523
149500 Put 24.60 29.30B 22.70A 29.00A +5.70 29.00 3 53
150000 Put 26.00 31.50B 24.40A 31.30B +6.00 31.10 11 43
150500 Put - 33.80B 26.20A 33.60B +6.40 33.40 0 28
151000 Put 31.30 36.30B 28.20A 36.00B +6.70 35.80 7 59
151500 Put - 38.80B 30.40A 38.70A +7.00 38.40 21 19
152000 Put - 41.50B 32.80A 41.50B +7.50 41.20 0 20
152500 Put - 44.40B 35.30A 44.40B +7.80 44.10 0 4
153000 Put - 47.50B 38.50A 47.50B +8.20 47.20 0 268
153500 Put - 50.70B 41.60A 50.70B +8.70 50.50 0 0
154000 Put - 54.10B 44.70A 54.10B +9.10 53.90 0 63
154500 Put - 57.60B - 57.60B +9.50 57.50 0 0
155000 Put - 61.30B - 61.30B +9.90 61.20 0 0
155500 Put - 65.00B - 65.00B +10.20 65.00 0 0
156000 Put - 69.10B - 69.10B +10.50 69.00 0 0
156500 Put - 73.10B - 73.10B +10.80 73.10 0 0
157000 Put - 77.20B - 77.20B +11.00 77.30 0 0
157500 Put - 81.50B - 81.50B +11.30 81.70 0 0
158000 Put - 85.80B - 85.80B +11.50 86.10 0 0
158500 Put - 90.40B - 90.40B +11.60 90.50 0 0
159000 Put - 94.90B - 94.90B +11.80 95.10 0 0
159500 Put - 99.50B - 99.50B +11.90 99.70 0 0
160000 Put - 104.20B - 104.20B +12.00 104.40 0 0
160500 Put - 108.90B - 108.90B +12.00 109.10 0 0
161000 Put - 113.70B - 113.70B +12.10 113.90 0 0
161500 Put - 118.50B - 118.50B +12.20 118.70 0 0
162000 Put - 123.30B - 123.30B +12.20 123.50 0 0
162500 Put - 128.10B - 128.10B +12.30 128.40 0 0
163000 Put - 133.00B - 133.00B +12.30 133.20 0 0
163500 Put - 137.90B - 137.90B +12.30 138.10 0 0
164000 Put - 142.80B - 142.80B +12.40 143.00 0 0
164500 Put - 147.70B - 147.70B +12.40 147.90 0 0
165000 Put - 152.50B - 152.50B +12.40 152.80 0 0
165500 Put - 157.60B - 157.60B +12.50 157.80 0 0
166000 Put - 162.40B - 162.40B +12.40 162.70 0 0
167000 Put - - - - +12.50 172.60 0 0
167500 Put - - - - +12.50 177.60 0 0
168000 Put - - - - +12.50 182.50 0 0
169000 Put - - - - +12.60 192.50 0 0
170000 Put - - - - +12.50 202.40 0 0
171000 Put - - - - +12.60 212.40 0 0
172000 Put - - - - +12.50 222.30 0 0
172500 Put - - - - +12.60 227.30 0 0
173000 Put - - - - +12.60 232.30 0 0
174000 Put - - - - +12.60 242.30 0 0
175000 Put - - - - +12.60 252.30 0 0
176000 Put - - - - +12.60 262.30 0 0
177000 Put - - - - +12.60 272.30 0 0
177500 Put - - - - +12.60 277.30 0 0
178000 Put - - - - +12.60 282.30 0 0
179000 Put - - - - +12.60 292.30 0 0
180000 Put - - - - +12.60 302.30 0 0
182500 Put - - - - +12.60 327.30 0 0
185000 Put - - - - +12.60 352.30 0 0
187500 Put - - - - +12.60 377.30 0 0
190000 Put - - - - +12.60 402.30 0 0
192500 Put - - - - +12.60 427.30 0 0
195000 Put - - - - +12.60 452.30 0 0
197500 Put - - - - +12.60 477.30 0 0
200000 Put - - - - +12.60 502.30 0 0
202500 Put - - - - +12.60 527.30 0 0
205000 Put - - - - +12.60 552.30 0 0
207500 Put - - - - +12.60 577.30 0 0
210000 Put - - - - +12.60 602.30 0 0
212500 Put - - - - +12.60 627.30 0 0
215000 Put - - - - +12.60 652.30 0 0
217500 Put - - - - +12.60 677.30 0 0
220000 Put - - - - +12.60 702.30 0 0
222500 Put - - - - +12.60 727.30 0 0
Total 834 7,079

Subscribe

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

Subscribe to updates