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 - - - - +3.30 894.20 0 0
67500 Call - - - - +3.30 869.20 0 0
70000 Call - - - - +3.30 844.20 0 0
72500 Call - - - - +3.30 819.20 0 0
75000 Call - - - - +3.30 794.20 0 0
77500 Call - - - - +3.30 769.20 0 124
80000 Call - - - - +3.30 744.20 0 0
82500 Call - - - - +3.30 719.20 0 0
85000 Call - - - - +3.30 694.20 0 0
87500 Call - - - - +3.30 669.20 0 0
90000 Call - - - - +3.30 644.20 0 0
92500 Call - - - - +3.30 619.20 0 0
95000 Call - - - - +3.30 594.20 0 0
97500 Call - - - - +3.30 569.20 0 0
100000 Call - - - - +3.30 544.20 0 0
102500 Call - - - - +3.30 519.20 0 0
105000 Call - - - - +3.30 494.20 0 0
107500 Call - - - - +3.30 469.20 0 0
108000 Call - - - - +3.30 464.20 0 0
109000 Call - - - - +3.30 454.30 0 0
110000 Call - - - - +3.30 444.30 0 0
111000 Call - - - - +3.30 434.30 0 0
112000 Call - - - - +3.30 424.30 0 0
112500 Call - - - - +3.30 419.30 0 0
113000 Call - - - - +3.30 414.30 0 0
114000 Call - - - - +3.20 404.30 0 0
115000 Call - - - - +3.30 394.40 0 0
116000 Call - - - - +3.30 384.40 0 0
117000 Call - - - - +3.20 374.40 0 0
117500 Call - - - - +3.30 369.50 0 0
118000 Call - - - - +3.30 364.50 0 0
119000 Call - - - - +3.20 354.50 0 0
120000 Call - - - - +3.20 344.50 0 0
121000 Call - - - - +3.20 334.60 0 0
122000 Call - - - - +3.20 324.60 0 0
122500 Call - - - - +3.20 319.70 0 0
123000 Call - - - - +3.20 314.70 0 0
124000 Call - 303.60B - 303.60B +3.20 304.80 0 0
125000 Call - 294.00B - 294.00B +3.10 294.80 0 0
126000 Call - 284.10B - 284.10B +3.10 284.90 0 0
127000 Call - 273.90B - 273.90B +3.10 275.00 0 0
127500 Call - 269.20B - 269.20B +3.10 270.00 0 0
128000 Call - 264.00B - 264.00B +3.10 265.10 0 0
129000 Call - 254.10B - 254.10B +3.00 255.10 0 0
129500 Call - 249.50B - 249.50B +3.00 250.20 0 0
130000 Call - 244.50B - 244.50B +3.00 245.20 0 0
130500 Call - 239.20B - 239.20B +3.00 240.30 0 0
131000 Call - 234.60B - 234.60B +3.00 235.40 0 0
131500 Call - 230.00B - 230.00B +3.00 230.40 0 0
132000 Call - 224.90B - 224.90B +3.00 225.50 0 0
132500 Call - 219.70B - 219.70B +2.90 220.50 0 0
133000 Call - 214.70B - 214.70B +2.90 215.60 0 0
133500 Call - 210.00B - 210.00B +2.90 210.70 0 0
134000 Call - 205.50B - 205.50B +2.80 205.70 0 0
134500 Call - 200.60B - 200.60B +2.80 200.80 0 0
135000 Call - 195.50B - 195.50B +2.80 195.90 0 0
135500 Call - 190.60B - 190.60B +2.80 191.00 0 0
136000 Call - 185.80B - 185.80B +2.80 186.10 0 0
136500 Call - 180.50B - 180.50B +2.70 181.10 0 0
137000 Call - 176.10B - 176.10B +2.70 176.20 0 0
137500 Call - 170.60B - 170.60B +2.70 171.40 0 0
138000 Call - 166.10B - 166.10B +2.70 166.50 0 0
138500 Call - 161.30B - 161.30B +2.60 161.60 0 0
139000 Call - 156.50B - 156.50B +2.50 156.70 0 0
139500 Call - 151.40B - 151.40B +2.50 151.90 0 0
140000 Call - 146.80B - 146.80B +2.40 147.00 0 1
140500 Call - 142.40B - 142.40B +2.40 142.20 0 0
141000 Call - 137.00B - 137.00B +2.40 137.40 0 0
141500 Call - 132.30B - 132.30B +2.30 132.60 0 0
142000 Call - 128.00B - 128.00B +2.30 127.90 0 4
142500 Call - 123.30B 120.80A 123.30B +2.20 123.10 0 7
143000 Call - 118.70B 116.10A 118.70B +2.20 118.40 0 0
143500 Call - 113.90B 111.30A 113.90B +2.10 113.70 0 0
144000 Call - 109.30B 106.70A 109.30B +2.00 109.00 0 0
144500 Call - 104.80B 102.10A 104.80B +2.00 104.40 0 5
145000 Call - 100.20B 97.50A 100.20B +2.00 99.80 0 8
145500 Call - 95.70B 92.90A 95.70B +1.90 95.20 0 5
146000 Call - 91.30B 88.20A 91.30B +1.80 90.70 0 7
146500 Call - 86.90B 83.70A 86.90B +1.70 86.20 0 8
147000 Call - 82.20B 79.20A 82.20B +1.60 81.70 0 84
147500 Call - 77.90B 74.90A 77.90B +1.50 77.30 0 51
148000 Call - 73.70B 70.60A 73.70B +1.40 73.00 0 76
148500 Call - 69.50B 66.30A 69.50B +1.40 68.80 0 10
149000 Call - 65.60B 62.20A 65.60B +1.30 64.60 0 52
149500 Call - 61.90B 58.20A 61.80A +1.20 60.50 0 24
150000 Call - 58.30B 54.20A 57.70A +1.00 56.40 0 38
150500 Call - 55.50B 50.40A 53.60A +1.00 52.50 0 80
151000 Call - 51.60B 46.70A 49.60A +.80 48.60 0 50
151500 Call - 47.70B 43.00A 45.80A +.70 44.90 0 218
152000 Call - 43.90B 37.90A 42.10A +.50 41.20 0 62
152500 Call - 40.20B 34.70A 37.90B +.40 37.70 0 25
153000 Call - 37.20B 31.60A 34.60B +.40 34.40 0 19
153500 Call 35.50 35.90B 28.70A 31.30B +.20 31.10 10 57
154000 Call 31.00 33.30B 25.90A 28.20B UNCH 28.00 71 11
154500 Call 25.70 30.10B 23.30A 25.30 -.10 25.10 34 56
155000 Call 25.00 27.10B 20.90A 22.50B -.20 22.30 4 136
155500 Call 19.50 24.30B 18.60A 20.00B -.30 19.80 15 36
156000 Call 16.80 21.70B 16.60A 17.60B -.40 17.40 11 61
156500 Call 15.30 19.20B 14.40A 15.30 -.50 15.20 5 87
157000 Call 13.70 16.90B 12.50A 13.20B -.60 13.10 30 188
157500 Call 11.70 14.80B 10.70A 11.40B -.70 11.30 28 110
158000 Call 11.10 12.90B 9.20A 9.70B -.70 9.70 5 64
158500 Call - 11.10B 7.80A 8.20B -.80 8.20 0 28
159000 Call 8.40 9.60B 6.60A 6.90B -.80 6.90 63 55
159500 Call 7.70 8.20B 5.50A 5.80B -.80 5.80 61 63
160000 Call 5.30 6.90B 4.60A 4.80B -.90 4.80 51 91
160500 Call 4.60 5.80B 3.80A 3.90B -.85 4.00 24 50
161000 Call 3.80 4.90B 3.15A 3.20B -.80 3.30 20 17
161500 Call 3.10 4.10B 2.60 2.60 -.75 2.75 95 55
162000 Call 2.20 3.40B 2.20 2.20 -.75 2.25 2 44
162500 Call - 2.85B 1.85A 1.85A -.70 1.85 0 49
163000 Call - 2.40B 1.55A 1.55A -.65 1.55 0 47
163500 Call - 2.05B 1.30A 1.30A -.65 1.25 0 111
164000 Call 1.50 1.75B 1.10A 1.10A -.55 1.05 5 29
164500 Call 1.50 1.50 .90A .90A -.50 .90 32 6
165000 Call - 1.25B .75A .75A -.45 .75 0 38
165500 Call - 1.10B .65A .65A -.40 .65 0 76
166000 Call .75 .95B .55A .55A -.35 .55 39 72
166500 Call - - .50A .50A -.35 .45 0 86
167000 Call - - .45A .45A -.30 .40 0 38
167500 Call - - .40A .40A -.25 .35 0 21
168000 Call - - .35A .35A -.25 .30 0 52
168500 Call - - .35A .35A -.20 .30 0 42
169000 Call - - .30A .30A -.15 .25 0 4
169500 Call - - .30A .30A -.15 .25 0 62
170000 Call - - .30A .30A -.15 .20 0 25
170500 Call - - .25A .25A -.10 .20 0 5
171000 Call - - - - -.05 .20 0 66
171500 Call - - - - -.05 .20 0 7
172000 Call - - - - -.05 .15 0 4
172500 Call - - - - -.05 .15 0 0
173000 Call - - - - -.05 .15 0 10
173500 Call - - - - UNCH .15 0 0
174000 Call - - - - UNCH .15 0 9
174500 Call - - - - UNCH .15 0 8
175000 Call - - - - UNCH .15 0 0
175500 Call - - - - +.05 .15 0 0
176000 Call - - - - UNCH .10 0 0
177000 Call - - - - UNCH .10 0 0
177500 Call - - - - UNCH .10 0 5
178000 Call - - - - UNCH .10 0 11
179000 Call - - - - +.05 .10 0 0
180000 Call - - - - +.05 .10 0 0
181000 Call - - - - +.05 .10 0 0
182000 Call - - - - +.05 .10 0 0
182500 Call - - - - +.05 .10 0 0
183000 Call - - - - +.05 .10 0 0
184000 Call - - - - +.05 .10 0 0
185000 Call - - - - +.05 .10 0 0
186000 Call - - - - +.05 .10 0 0
187000 Call - - - - +.10 .10 0 0
187500 Call - - - - +.10 .10 0 0
188000 Call - - - - +.10 .10 0 0
189000 Call - - - - +.05 .05 0 0
190000 Call - - - - +.05 .05 0 0
191000 Call - - - - +.05 .05 0 0
192500 Call - - - - +.05 .05 0 0
195000 Call - - - - +.05 .05 0 0
197500 Call - - - - +.05 .05 0 0
200000 Call - - - - +.05 .05 0 0
202500 Call - - - - +.05 .05 0 0
205000 Call - - - - +.05 .05 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 .05 .05 .05 .05 UNCH CAB 6 48
222500 Call - - - - UNCH CAB 0 0
225000 Call - - - - UNCH CAB 0 0
227500 Call - - - - UNCH CAB 0 0
230000 Call - - - - UNCH CAB 0 0
232500 Call - - - - UNCH CAB 0 0
235000 Call - - - - UNCH CAB 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 - - - - UNCH CAB 0 0
80000 Put - - - - UNCH CAB 0 0
82500 Put - - - - +.05 .05 0 0
85000 Put - - - - UNCH .05 0 60
87500 Put - - - - UNCH .05 0 405
90000 Put - - - - UNCH .05 0 375
92500 Put - - - - UNCH .05 0 455
95000 Put - - - - UNCH .10 0 440
97500 Put - - - - UNCH .10 0 250
100000 Put - - - - +.05 .15 0 65
102500 Put - - - - UNCH .15 0 20
105000 Put - - - - UNCH .20 0 40
107500 Put - - - - -.05 .20 0 0
108000 Put - - - - UNCH .25 0 2
109000 Put - - - - UNCH .25 0 6
110000 Put - - - - -.05 .25 0 74
111000 Put - - - - UNCH .30 0 16
112000 Put - - .30A .35B -.05 .30 0 5
112500 Put - - - - -.05 .30 0 0
113000 Put - .40B - .40B UNCH .35 0 0
114000 Put - .45B .35A .40A -.05 .35 0 62
115000 Put - .50B .40A .45A -.05 .40 0 41
116000 Put - .55B .40A .50A -.05 .40 0 0
117000 Put - .60B .45A .50A -.05 .45 0 0
117500 Put - .60B .45A .55A -.10 .45 0 193
118000 Put - .65B .50A .55A -.05 .50 0 11
119000 Put - .70B .55A .60A -.05 .55 0 60
120000 Put - .75B .60A .65A -.10 .55 0 13
121000 Put - .85B .65A .70A -.10 .60 0 52
122000 Put - .90B .70A .75A -.10 .65 0 13
122500 Put - .95B .70A .75A -.10 .70 0 16
123000 Put - 1.00B .75A .80A -.15 .70 0 24
124000 Put - 1.05B .80A .85A -.15 .75 0 69
125000 Put - 1.15B .85A .90A -.15 .85 0 157
126000 Put - 1.25B .95A 1.00A -.20 .90 0 17
127000 Put - 1.30B 1.00A 1.05A -.20 1.00 0 43
127500 Put - 1.35B 1.05A 1.10A -.25 1.00 0 135
128000 Put - 1.40B 1.10A 1.15A -.25 1.05 0 41
129000 Put - 1.50B 1.20A 1.20A -.25 1.15 0 106
129500 Put - 1.55B 1.25A 1.25A -.25 1.20 0 77
130000 Put - 1.60B 1.30A 1.30A -.25 1.25 0 184
130500 Put - 1.70B 1.35A 1.35A -.30 1.30 0 38
131000 Put - 1.75B 1.40A 1.40A -.30 1.35 0 20
131500 Put - 1.80B 1.45A 1.45A -.30 1.40 0 61
132000 Put - 1.90B 1.50A 1.50A -.35 1.45 0 64
132500 Put - 1.95B 1.55A 1.55A -.35 1.50 0 23
133000 Put - 2.05B 1.60A 1.60A -.40 1.55 0 26
133500 Put 1.80 2.15B 1.65A 1.70A -.40 1.65 2 49
134000 Put - 2.25B 1.70A 1.75A -.45 1.70 0 124
134500 Put - 2.35B 1.80A 1.80A -.45 1.80 0 58
135000 Put - 2.45B 1.85A 1.90A -.50 1.85 0 144
135500 Put - 2.55B 1.90A 1.95A -.50 1.95 0 33
136000 Put - 2.65B 2.00A 2.05A -.55 2.00 0 14
136500 Put - 2.80B 2.10A 2.15A -.55 2.10 0 55
137000 Put 2.60 2.95B 2.20A 2.25A -.60 2.20 3 93
137500 Put - 3.10B 2.30A 2.35A -.65 2.30 0 73
138000 Put - 3.25B 2.40A 2.45A -.70 2.40 0 30
138500 Put - 3.40B 2.50A 2.60A -.70 2.55 0 20
139000 Put - 3.60B 2.60A 2.70A -.75 2.65 0 105
139500 Put - 3.80B 2.80A 2.85A -.80 2.80 0 13
140000 Put - 4.00B 2.90A 3.00A -.85 2.95 0 262
140500 Put - 4.25B 3.10A 3.20A -.85 3.15 0 94
141000 Put 3.60 4.45B 3.20A 3.30A -.90 3.35 33 153
141500 Put - 4.75B 3.40A 3.50A -.95 3.55 0 47
142000 Put - 5.00B 3.60A 3.75A -1.05 3.75 0 70
142500 Put - 5.30B 3.80A 4.00A -1.05 4.05 0 27
143000 Put - 5.70B 4.10A 4.30B -1.10 4.30 0 30
143500 Put - 6.00B 4.30A 4.60B -1.20 4.60 190 35
144000 Put 5.00 6.50B 4.60A 4.90 -1.30 4.90 13 146
144500 Put - 6.90B 4.90A 5.30B -1.30 5.30 0 36
145000 Put 6.20 7.40B 5.20A 5.70B -1.30 5.70 2 100
145500 Put - 8.00B 5.60A 6.10B -1.40 6.10 0 141
146000 Put - 8.50B 6.00A 6.60B -1.60 6.50 0 40
146500 Put 8.50 9.20B 6.50A 7.10B -1.70 7.00 31 82
147000 Put 8.10 9.90B 6.90A 7.50 -1.70 7.60 34 220
147500 Put - 10.60B 7.50A 8.30B -1.80 8.20 0 47
148000 Put 10.60 11.40B 8.00A 9.00B -1.80 8.90 41 142
148500 Put 11.30 12.40B 8.70A 9.70B -2.00 9.60 2 38
149000 Put 12.10 13.30B 9.40A 10.50B -2.10 10.40 58 56
149500 Put 12.10 14.40B 10.20A 11.40A -2.10 11.30 99 95
150000 Put - 15.60B 11.00A 12.40B -2.20 12.30 0 123
150500 Put 14.30 16.90B 11.90A 13.40A -2.40 13.30 12 56
151000 Put 16.70 18.20B 12.90A 14.60B -2.40 14.50 30 29
151500 Put 16.30 19.80B 14.00A 15.80A -2.60 15.70 14 288
152000 Put 16.50 21.40B 15.20A 17.10A -2.70 17.10 2 63
152500 Put 19.00 23.20B 16.50A 18.60A -2.80 18.60 1 36
153000 Put - 25.10B 18.00A 20.20A -2.90 20.20 0 119
153500 Put 20.30 27.10B 19.50A 22.00B -3.10 21.90 54 108
154000 Put 21.70 29.40B 21.20A 23.90B -3.30 23.80 5 63
154500 Put 23.70 31.80B 23.10A 26.10A -3.40 25.90 28 22
155000 Put 31.80 34.30B 25.10A 28.40A -3.50 28.10 2 167
155500 Put 34.10 35.80B 27.20A 30.80A -3.60 30.60 7 59
156000 Put 32.00 38.30B 29.60A 33.40A -3.70 33.20 10 48
156500 Put - 41.20B 32.10A 35.00B -3.80 35.90 0 115
157000 Put - 44.20B 38.60A 40.50B -3.90 38.90 0 201
157500 Put - 46.80B 41.80A 43.60B -4.00 42.10 0 66
158000 Put - 50.10B 44.80A 45.70B -4.10 45.40 0 48
158500 Put - 53.80B 49.20A 49.20A -4.10 48.90 0 35
159000 Put - 57.20B 52.80A 52.80A -4.20 52.60 0 66
159500 Put - 61.00B 56.80A 56.80A -4.20 56.50 0 11
160000 Put - 64.90B 61.00A 61.00A -4.10 60.60 0 16
160500 Put - 69.00B 65.30A 65.30A -4.20 64.70 0 29
161000 Put - - 70.00A 70.00A -4.20 69.00 0 16
161500 Put - - 75.00A 75.00A -4.00 73.50 0 2
162000 Put - - 78.90A 78.90A -4.00 78.00 0 0
162500 Put - - 83.90A 83.90A -4.00 82.60 0 4
163000 Put - - 88.50A 88.50A -3.90 87.30 0 21
163500 Put - - 93.30A 93.30A -3.90 92.00 0 7
164000 Put - - 98.10A 98.10A -3.80 96.80 0 0
164500 Put - - 103.10A 103.10A -3.80 101.60 0 0
165000 Put - - 107.80A 107.80A -3.70 106.50 0 0
165500 Put - - 112.60A 112.60A -3.70 111.30 0 0
166000 Put - - 117.50A 117.50A -3.60 116.30 0 0
166500 Put - - - - -3.60 121.20 0 0
167000 Put - - - - -3.60 126.10 0 0
167500 Put - - - - -3.50 131.10 0 0
168000 Put - - - - -3.50 136.00 0 0
168500 Put - - - - -3.50 141.00 0 0
169000 Put - - - - -3.40 146.00 0 0
169500 Put - - - - -3.50 150.90 0 0
170000 Put - - - - -3.40 155.90 0 0
170500 Put - - - - -3.40 160.90 0 0
171000 Put - - - - -3.40 165.90 0 0
171500 Put - - - - -3.30 170.90 0 0
172000 Put - - - - -3.30 175.90 0 0
172500 Put - - - - -3.30 180.90 0 0
173000 Put - - - - -3.30 185.90 0 0
173500 Put - - - - -3.30 190.90 0 0
174000 Put - - - - -3.40 195.80 0 0
174500 Put - - - - -3.30 200.80 0 0
175000 Put - - - - -3.30 205.80 0 0
175500 Put - - - - -3.30 210.80 0 0
176000 Put - - - - -3.30 215.80 0 0
177000 Put - - - - -3.30 225.80 0 0
177500 Put - - - - -3.30 230.80 0 0
178000 Put - - - - -3.30 235.80 0 0
179000 Put - - - - -3.30 245.80 0 0
180000 Put - - - - -3.30 255.80 0 0
181000 Put - - - - -3.30 265.80 0 0
182000 Put - - - - -3.30 275.80 0 0
182500 Put - - - - -3.30 280.80 0 0
183000 Put - - - - -3.30 285.80 0 0
184000 Put - - - - -3.30 295.80 0 0
185000 Put - - - - -3.30 305.80 0 0
186000 Put - - - - -3.30 315.80 0 0
187000 Put - - - - -3.30 325.80 0 0
187500 Put - - - - -3.30 330.80 0 0
188000 Put - - - - -3.30 335.80 0 0
189000 Put - - - - -3.30 345.80 0 0
190000 Put - - - - -3.30 355.80 0 0
191000 Put - - - - -3.30 365.80 0 0
192500 Put - - - - -3.30 380.80 0 0
195000 Put - - - - -3.30 405.80 0 0
197500 Put - - - - -3.30 430.80 0 0
200000 Put - - - - -3.30 455.80 0 0
202500 Put - - - - -3.30 480.80 0 0
205000 Put - - - - -3.30 505.80 0 0
207500 Put - - - - -3.30 530.80 0 0
210000 Put - - - - -3.30 555.80 0 0
212500 Put - - - - -3.30 580.80 0 0
215000 Put - - - - -3.30 605.80 0 0
217500 Put - - - - -3.30 630.80 0 0
220000 Put - - - - -3.30 655.80 0 0
222500 Put - - - - -3.30 680.80 0 0
225000 Put - - - - -3.30 705.80 0 0
227500 Put - - - - -3.30 730.80 0 0
230000 Put - - - - -3.30 755.80 0 0
232500 Put - - - - -3.30 780.80 0 0
235000 Put - - - - -3.30 805.80 0 0
Total 1,284 11,347

Subscribe

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

Subscribe to updates