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 - 864.30B - 864.30B +25.30 886.60 0 0
67500 Call - 839.30B - 839.30B +25.30 861.60 0 0
70000 Call - 814.30B - 814.30B +25.30 836.60 0 0
72500 Call - 789.30B - 789.30B +25.30 811.60 0 0
75000 Call - 764.30B - 764.30B +25.30 786.60 0 0
77500 Call - 739.30B - 739.30B +25.30 761.60 0 0
80000 Call - 714.30B - 714.30B +25.30 736.60 0 0
82500 Call - 689.30B - 689.30B +25.30 711.60 0 0
85000 Call - 664.30B - 664.30B +25.30 686.60 0 0
87500 Call - 639.30B - 639.30B +25.30 661.60 0 0
90000 Call - 614.30B - 614.30B +25.30 636.60 0 0
92500 Call - 589.30B - 589.30B +25.30 611.60 0 0
95000 Call - 564.20B - 564.20B +25.30 586.60 0 0
97500 Call - 539.40B - 539.40B +25.20 561.60 0 0
100000 Call - 515.10B - 515.10B +25.20 536.70 0 0
102500 Call - 489.50B - 489.50B +25.10 511.70 0 0
105000 Call - 465.40B - 465.40B +25.10 486.90 0 0
107500 Call - 441.80B - 441.80B +25.00 462.10 0 0
108000 Call - 444.50B - 444.50B +25.00 457.10 0 0
109000 Call - 451.10B - 445.80B +24.90 447.20 0 0
110000 Call - 441.20B - 435.90B +24.90 437.30 0 0
111000 Call - 431.30B - 425.90B +24.90 427.40 0 0
112000 Call - 421.40B - 416.00B +24.90 417.50 0 0
112500 Call - 416.10B - 411.10B +24.80 412.50 0 0
113000 Call - 411.50B - 406.10B +24.80 407.60 0 0
114000 Call - 401.60B - 396.30B +24.80 397.70 0 0
115000 Call - 391.70B - 386.40B +24.80 387.90 0 0
116000 Call - 381.50B - 376.50B +24.70 378.00 0 0
117000 Call - 372.00B - 366.60B +24.60 368.10 0 0
117500 Call - 367.20B - 361.70B +24.60 363.20 0 0
118000 Call - 362.10B - 356.80B +24.60 358.30 0 0
119000 Call - 352.30B - 347.00B +24.60 348.50 0 0
120000 Call - 342.50B - 337.10B +24.50 338.60 0 0
121000 Call - 332.60B - 327.30B +24.40 328.80 0 0
122000 Call - 322.80B - 317.50B +24.30 319.00 0 0
122500 Call - 318.00B - 312.60B +24.40 314.20 0 0
123000 Call - 313.10B - 307.70B +24.30 309.30 0 0
124000 Call - 303.30B - 298.00B +24.20 299.50 0 0
125000 Call - 293.50B - 288.20B +24.20 289.80 0 0
126000 Call - 283.80B - 278.50B +24.00 280.00 0 0
127000 Call - 274.10B - 268.80B +23.90 270.30 0 0
127500 Call - 269.20B - 264.00B +23.90 265.50 0 0
128000 Call - 264.40B - 259.20B +23.80 260.70 0 0
129000 Call - 254.70B - 249.50B +23.60 251.00 0 0
129500 Call - 249.80B - 244.70B +23.60 246.20 0 0
130000 Call - 245.00B - 239.90B +23.50 241.40 0 0
130500 Call - 240.20B - 235.10B +23.40 236.60 0 0
131000 Call - 235.50B - 230.40B +23.30 231.80 0 0
131500 Call - 230.60B - 225.60B +23.20 227.00 0 0
132000 Call - 225.90B - 220.90B +23.20 222.30 0 0
132500 Call - 221.40B - 216.10B +23.00 217.50 0 0
133000 Call - 216.40B - 211.40B +23.00 212.80 0 0
133500 Call - 211.70B - 206.60B +22.80 208.00 0 0
134000 Call - 206.90B - 201.90B +22.70 203.30 0 0
134500 Call - 202.20B - 197.30B +22.60 198.60 0 0
135000 Call - 197.50B - 192.60B +22.50 193.90 0 0
135500 Call - 193.00B - 187.90B +22.40 189.20 0 0
136000 Call - 188.20B - 183.30B +22.20 184.50 0 0
136500 Call - 183.50B - 178.70B +22.10 179.90 0 0
137000 Call - 179.20B - 174.00B +21.90 175.20 0 0
137500 Call - 174.90B - 169.40B +21.80 170.60 0 0
138000 Call - 170.30B - 164.80B +21.60 166.00 0 0
138500 Call - 165.70B - 160.30B +21.50 161.50 0 0
139000 Call - 161.10B - 155.70B +21.30 156.90 0 0
139500 Call - 156.60B - 151.20B +21.20 152.40 0 0
140000 Call - 152.00B - 146.70B +21.00 147.90 0 1
140500 Call - 147.50B - 142.30B +20.80 143.40 0 0
141000 Call - 143.00B - 137.80B +20.60 139.00 0 0
141500 Call - 138.60B - 133.40B +20.50 134.60 0 0
142000 Call - 134.20B - 129.00B +20.20 130.20 0 0
142500 Call - 129.80B - 124.70B +20.00 125.80 0 0
143000 Call - 125.40B - 120.40B +19.80 121.50 0 0
143500 Call - 121.10B - 116.10B +19.50 117.20 0 0
144000 Call - 116.80B - 111.80B +19.20 112.90 0 0
144500 Call - 112.50B - 107.70B +18.90 108.70 0 0
145000 Call - 108.30B - 103.50B +18.60 104.50 0 0
145500 Call - 104.10B - 99.40B +18.40 100.40 0 0
146000 Call - 100.00B - 95.30B +18.00 96.30 0 0
146500 Call - 95.90B - 91.40B +17.70 92.20 0 0
147000 Call - 92.10B - 87.40B +17.30 88.20 0 0
147500 Call - 88.20B - 83.50B +17.00 84.30 0 0
148000 Call - 84.20B - 79.60B +16.60 80.40 0 0
148500 Call - 80.40B - 75.90B +16.20 76.60 0 0
149000 Call - 76.60B - 72.10B +15.80 72.90 0 3
149500 Call - 72.80B - 68.50B +15.40 69.20 0 0
150000 Call - 69.10B - 64.90B +14.90 65.60 0 1
150500 Call - 65.50B - 61.40B +14.50 62.10 0 0
151000 Call - 62.00B - 58.00B +14.00 58.70 0 0
151500 Call - 58.60B - 54.60B +13.50 55.30 0 0
152000 Call - 55.30B - 51.40B +13.10 52.10 0 0
152500 Call - 52.00B - 48.30B +12.50 48.90 0 0
153000 Call - 48.80B - 45.20B +12.00 45.80 0 1
153500 Call - 45.80B - 42.20B +11.50 42.90 0 0
154000 Call - 42.80B - 39.40B +11.00 40.00 0 3
154500 Call - 39.90B - 36.60B +10.40 37.20 0 0
155000 Call - 37.10B - 34.00B +9.80 34.50 0 2
155500 Call - 34.50B - 31.40B +9.30 32.00 0 0
156000 Call - 31.90B - 29.00B +8.80 29.60 0 1
156500 Call - 29.50B - 26.70B +8.20 27.20 0 0
157000 Call 21.90 27.40 21.90 24.50B +7.70 25.00 11 1
157500 Call - 24.90B - 22.40B +7.20 23.00 0 59
158000 Call - 22.90B - 20.50B +6.70 21.00 0 0
158500 Call - 20.80B - 18.60B +6.10 19.10 0 0
159000 Call - 19.00B - 16.90B +5.70 17.40 0 0
159500 Call - 17.20B - 15.30B +5.20 15.80 0 0
160000 Call - 15.60B - 13.80B +4.80 14.30 0 11
160500 Call - 14.10B - 12.40B +4.30 12.90 0 0
161000 Call - 12.70B - 11.20B +3.90 11.60 0 0
161500 Call - 11.40B - 10.00A +3.50 10.40 0 0
162000 Call - 10.20B - 9.00A +3.20 9.40 0 0
162500 Call - 9.20B - 8.10A +2.90 8.40 0 0
163000 Call - 8.20B - 7.30A +2.60 7.50 0 0
163500 Call - 7.30B - 6.50A +2.35 6.70 0 0
164000 Call - 6.50B - 5.80A +2.10 6.00 0 0
164500 Call - 5.70B - 5.20A +1.85 5.30 0 0
165000 Call - 5.10B - 4.70A +1.70 4.75 0 0
165500 Call - 4.50B - 4.20A +1.50 4.20 0 0
166000 Call - 4.00B - 3.80A +1.35 3.75 0 1
166500 Call - 3.55B - 3.40A +1.20 3.35 0 0
167000 Call - 3.15B - 3.10A +1.05 3.00 0 0
167500 Call - 2.75B - 2.75B +1.00 2.70 0 0
168000 Call - 2.45B - 2.45B +.85 2.40 0 0
168500 Call - 2.15B - 2.15B +.75 2.15 0 0
169000 Call - 1.90B - 1.90B +.70 1.95 0 0
170000 Call - 1.50B - 1.50B +.55 1.55 0 10
171000 Call - - - - +.45 1.25 0 0
172000 Call - - - - +.35 1.00 0 0
172500 Call - - - - +.35 .90 0 0
173000 Call - - - - +.30 .80 0 0
174000 Call - - - - +.25 .65 0 0
175000 Call - - - - +.15 .50 0 0
176000 Call - - - - +.15 .40 0 0
177000 Call - - - - +.15 .35 0 0
177500 Call - - - - +.10 .30 0 0
178000 Call - - - - +.10 .25 0 0
179000 Call - - - - +.05 .20 0 0
180000 Call - - - - +.05 .15 0 0
181000 Call - - - - +.05 .15 0 0
182000 Call - - - - +.05 .10 0 0
182500 Call - - - - +.05 .10 0 0
183000 Call - - - - +.05 .10 0 0
185000 Call - - - - UNCH .05 0 0
187500 Call - - - - +.05 .05 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
225000 Call - - - - UNCH CAB 0 0
65000 Put - - - - UNCH CAB 0 0
67500 Put - - - - UNCH CAB 0 0
70000 Put - - - - -.05 CAB 0 0
72500 Put - - - - -.05 CAB 0 0
75000 Put - - - - UNCH .05 0 0
77500 Put - - - - -.05 .05 0 0
80000 Put - - - - -.05 .05 0 0
82500 Put - - - - -.05 .10 0 0
85000 Put - - - - -.05 .15 0 0
87500 Put - - - - -.05 .20 0 0
90000 Put - - - - -.10 .25 0 0
92500 Put - - - - -.15 .30 0 0
95000 Put - - - - -.15 .40 0 0
97500 Put - - - - -.20 .50 0 0
100000 Put - - - - -.20 .65 0 0
102500 Put - - - - -.25 .80 0 0
105000 Put - - 1.25A 1.25A -.30 1.00 0 0
107500 Put - - 1.45A 1.45A -.35 1.20 0 0
108000 Put - - 1.50A 1.50A -.35 1.25 0 2
109000 Put - - 1.60A 1.60A -.40 1.35 0 0
110000 Put - - 1.70A 1.70A -.40 1.45 0 0
111000 Put - - 1.85A 1.85A -.45 1.55 0 0
112000 Put - - 1.95A 1.95A -.45 1.65 0 0
112500 Put - - 2.00A 2.00A -.50 1.70 0 0
113000 Put - - 2.05A 2.05A -.50 1.75 0 0
114000 Put - - 2.20A 2.20A -.50 1.90 0 0
115000 Put - - 2.35A 2.35A -.55 2.00 0 3
116000 Put - - 2.50A 2.50A -.60 2.15 0 0
117000 Put - - 2.65A 2.65A -.65 2.25 0 0
117500 Put - - 2.70A 2.70A -.65 2.35 0 0
118000 Put - - 2.80A 2.80A -.70 2.40 0 0
119000 Put - - 2.95A 2.95A -.75 2.60 0 0
120000 Put - - 3.15A 3.15A -.80 2.75 0 10
121000 Put - - 3.35A 3.35A -.85 2.95 0 0
122000 Put - - 3.55A 3.55A -.90 3.15 0 0
122500 Put - - 3.65A 3.65A -.95 3.25 0 0
123000 Put - - 3.75A 3.75A -1.00 3.35 0 0
124000 Put - - 4.00A 4.00A -1.05 3.60 0 0
125000 Put - - 4.25A 4.25A -1.10 3.85 0 1
126000 Put - - 4.50A 4.50A -1.20 4.10 0 0
127000 Put - - 4.75A 4.75A -1.30 4.40 0 0
127500 Put - - 4.90A 4.90A -1.35 4.55 0 0
128000 Put - - 5.10A 5.10A -1.50 4.70 0 0
129000 Put - - 5.40A 5.40A -1.60 5.00 0 4
129500 Put - - 5.60A 5.60A -1.70 5.20 0 0
130000 Put - - 5.70A 5.70A -1.80 5.40 0 11
130500 Put - - 5.90A 5.90A -1.80 5.60 0 0
131000 Put - - 6.10A 6.10A -1.90 5.80 0 0
131500 Put - - 6.30A 6.30A -2.00 6.00 0 1
132000 Put - - 6.50A 6.50A -2.10 6.20 0 0
132500 Put - - 6.70A 6.70A -2.20 6.50 0 0
133000 Put - - 7.00A 7.00A -2.30 6.70 0 0
133500 Put - - 7.20A 7.20A -2.50 6.90 0 0
134000 Put - - 7.50A 7.50A -2.50 7.20 0 0
134500 Put - - 7.70A 7.70A -2.60 7.50 0 0
135000 Put - - 8.00A 8.00A -2.70 7.80 0 0
135500 Put - - 8.30A 8.30A -2.90 8.10 0 0
136000 Put - - 8.60A 8.60A -3.00 8.40 0 0
136500 Put - - 8.90A 8.90A -3.20 8.70 0 0
137000 Put - - 9.20A 9.20A -3.30 9.10 0 0
137500 Put - - 9.60A 9.60A -3.40 9.50 0 0
138000 Put - - 10.00A 10.00A -3.50 9.90 0 0
138500 Put - - 10.40A 10.50B -3.70 10.30 0 0
139000 Put - - 10.80A 11.00B -3.90 10.70 0 0
139500 Put - - 11.20A 11.40B -4.00 11.20 0 0
140000 Put - - 11.70A 11.90B -4.20 11.70 0 0
140500 Put - - 12.20A 12.50B -4.40 12.20 0 0
141000 Put - - 12.70A 13.00B -4.60 12.70 0 0
141500 Put - - 13.20A 13.60B -4.80 13.30 0 0
142000 Put - - 13.80A 14.30B -5.00 13.90 0 4
142500 Put - - 14.40A 14.90B -5.30 14.50 0 0
143000 Put - - 15.30A 15.40B -5.50 15.20 0 0
143500 Put - - 15.90A 16.10B -5.70 15.90 0 0
144000 Put - - 16.60A 16.90B -6.00 16.60 0 0
144500 Put - - 17.30A 17.70B -6.30 17.30 0 0
145000 Put - - 18.10A 18.50B -6.60 18.10 0 2
145500 Put - - 18.80A 19.50B -6.90 19.00 0 1
146000 Put - - 19.60A 20.40B -7.20 19.90 0 0
146500 Put 25.50 25.50 20.50A 21.50A -7.60 20.80 58 49
147000 Put 26.80 26.80 21.50A 22.50B -7.90 21.80 14 38
147500 Put - - 22.50A 23.50A -8.20 22.90 2 2
148000 Put 29.50 29.50 23.50A 24.60A -8.60 24.00 5 9
148500 Put - - 24.70A 25.80A -9.00 25.20 0 0
149000 Put - - 25.80A 27.00A -9.50 26.40 0 10
149500 Put 32.50 32.50 27.10A 28.40A -9.90 27.70 8 18
150000 Put - - 28.30A 29.70A -10.30 29.10 2 41
150500 Put - - 29.70A 31.20A -10.70 30.60 0 0
151000 Put - - 31.20A 32.80A -11.20 32.20 0 0
151500 Put - - 32.60A 34.40A -11.70 33.80 0 0
152000 Put - - 34.30A 36.10A -12.20 35.50 0 0
152500 Put - - 36.00A 37.90A -12.70 37.30 0 0
153000 Put - - 37.80A 39.90A -13.30 39.20 0 0
153500 Put - - 39.70A 41.90A -13.70 41.30 0 0
154000 Put - - 41.70A 44.00A -14.20 43.40 0 0
154500 Put - - 43.90A 46.20A -14.80 45.60 0 0
155000 Put - - 46.10A 48.50A -15.40 47.90 0 2
155500 Put - - 48.40A 51.00A -15.90 50.30 0 0
156000 Put - - 50.80A 53.60A -16.40 52.90 0 0
156500 Put - - 53.40A 56.20A -16.90 55.60 0 0
157000 Put - - 56.00A 59.10A -17.50 58.30 0 0
157500 Put - - 59.00A 62.00A -18.10 61.20 0 0
158000 Put - - 61.90A 65.00A -18.50 64.30 0 0
158500 Put - - 65.00A 68.20A -19.10 67.40 0 0
159000 Put - - 68.00A 71.50A -19.50 70.70 0 0
159500 Put - - 71.30A 74.90A -20.10 74.00 0 0
160000 Put - - 74.70A 78.40A -20.50 77.50 0 0
160500 Put - - 78.30A 82.00A -20.90 81.10 0 0
161000 Put - - 81.90A 85.80A -21.30 84.80 0 0
161500 Put - - 85.60A 89.60A -21.70 88.60 0 0
162000 Put - - 89.30A 93.60A -22.10 92.50 0 0
162500 Put - - 93.40A 97.60A -22.40 96.50 0 0
163000 Put - - 97.40A 101.70A -22.70 100.60 0 0
163500 Put - - 101.50A 105.90A -22.90 104.80 0 0
164000 Put - - 105.80A 110.20A -23.20 109.10 0 0
164500 Put - - 110.10A 114.60A -23.40 113.40 0 0
165000 Put - - 114.40A 118.90A -23.60 117.80 0 0
165500 Put - - 118.80A 123.50A -23.80 122.30 0 0
166000 Put - - 123.30A 128.00A -24.00 126.80 0 0
166500 Put - - 127.90A 132.60A -24.10 131.40 0 0
167000 Put - - 132.50A 137.30A -24.20 136.10 0 0
167500 Put - - 137.20A 142.00A -24.30 140.80 0 0
168000 Put - - 141.80A 146.70A -24.40 145.50 0 0
168500 Put - - 146.60A 151.40A -24.50 150.20 0 0
169000 Put - - 151.20A 156.20A -24.60 155.00 0 0
170000 Put - - 160.70A 165.80A -24.70 164.60 0 0
171000 Put - - 170.30A 175.60A -24.80 174.30 0 0
172000 Put - - 180.10A 185.30A -24.90 184.10 0 0
172500 Put - - 210.40A 210.40A -24.90 189.00 0 0
173000 Put - - 215.90A 215.90A -25.00 193.90 0 0
174000 Put - - 225.30A 225.30A -25.10 203.70 0 0
175000 Put - - 235.90A 235.90A -25.10 213.60 0 0
176000 Put - - 245.70A 245.70A -25.20 223.50 0 0
177000 Put - - 255.70A 255.70A -25.30 233.40 0 0
177500 Put - - 260.70A 260.70A -25.30 238.40 0 0
178000 Put - - 265.70A 265.70A -25.30 243.40 0 0
179000 Put - - 275.70A 275.70A -25.30 253.40 0 0
180000 Put - - 285.70A 285.70A -25.30 263.40 0 0
181000 Put - - 295.70A 295.70A -25.30 273.40 0 0
182000 Put - - 305.70A 305.70A -25.30 283.40 0 0
182500 Put - - 310.70A 310.70A -25.30 288.40 0 0
183000 Put - - 315.70A 315.70A -25.30 293.40 0 0
185000 Put - - 335.70A 335.70A -25.30 313.40 0 0
187500 Put - - 360.70A 360.70A -25.30 338.40 0 0
190000 Put - - 385.70A 385.70A -25.30 363.40 0 0
192500 Put - - 410.70A 410.70A -25.30 388.40 0 0
195000 Put - - 435.70A 435.70A -25.30 413.40 0 0
197500 Put - - 460.70A 460.70A -25.30 438.40 0 0
200000 Put - - 485.70A 485.70A -25.30 463.40 0 0
202500 Put - - 510.70A 510.70A -25.30 488.40 0 0
205000 Put - - 535.70A 535.70A -25.30 513.40 0 0
207500 Put - - 560.70A 560.70A -25.30 538.40 0 0
210000 Put - - 585.70A 585.70A -25.30 563.40 0 0
212500 Put - - 610.70A 610.70A -25.30 588.40 0 0
215000 Put - - 635.70A 635.70A -25.30 613.40 0 0
217500 Put - - 660.70A 660.70A -25.30 638.40 0 0
220000 Put - - 685.70A 685.70A -25.30 663.40 0 0
222500 Put - - 710.70A 710.70A -25.30 688.40 0 0
225000 Put - - 735.70A 735.70A -25.30 713.40 0 0
Total 100 302

Subscribe

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

Subscribe to updates