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 - - - - +14.80 901.20 0 0
67500 Call - - - - +14.80 876.20 0 0
70000 Call - - - - +14.80 851.20 0 0
72500 Call - - - - +14.80 826.20 0 0
75000 Call - - - - +14.80 801.20 0 0
77500 Call - - - - +14.80 776.20 0 124
80000 Call - - - - +14.80 751.20 0 0
82500 Call - - - - +14.80 726.20 0 0
85000 Call - - - - +14.80 701.20 0 0
87500 Call - - - - +14.80 676.20 0 0
90000 Call - - - - +14.80 651.20 0 0
92500 Call - - - - +14.80 626.20 0 0
95000 Call - - - - +14.80 601.20 0 0
97500 Call - - - - +14.80 576.20 0 0
100000 Call - - - - +14.80 551.20 0 0
102500 Call - - - - +14.80 526.20 0 0
105000 Call - - - - +14.80 501.20 0 0
107500 Call - - - - +14.70 476.20 0 0
108000 Call - - - - +14.70 471.20 0 0
109000 Call - - - - +14.70 461.20 0 0
110000 Call - - - - +14.80 451.30 0 0
111000 Call - - - - +14.80 441.30 0 0
112000 Call - - - - +14.70 431.30 0 0
112500 Call - - - - +14.70 426.30 0 0
113000 Call - - - - +14.70 421.30 0 0
114000 Call - - - - +14.70 411.30 0 0
115000 Call - - - - +14.70 401.40 0 0
116000 Call - - - - +14.70 391.40 0 0
117000 Call - - - - +14.70 381.40 0 0
117500 Call - - - - +14.70 376.40 0 0
118000 Call - - - - +14.60 371.40 0 0
119000 Call - - - - +14.70 361.50 0 0
120000 Call - - - - +14.70 351.50 0 0
121000 Call - - - - +14.70 341.60 0 0
122000 Call - - - - +14.70 331.60 0 0
122500 Call - - - - +14.60 326.60 0 0
123000 Call - - - - +14.70 321.70 0 0
124000 Call - - - - +14.60 311.70 0 0
125000 Call - - - - +14.70 301.80 0 0
126000 Call - - - - +14.60 291.80 0 0
127000 Call - - - - +14.60 281.90 0 0
127500 Call - 274.00B - 274.00B +14.60 276.90 0 0
128000 Call - 269.00B - 269.00B +14.70 272.00 0 0
129000 Call - 259.10B - 259.10B +14.60 262.00 0 0
129500 Call - 254.10B - 254.10B +14.50 257.00 0 0
130000 Call - 249.10B - 249.10B +14.60 252.10 0 0
130500 Call - 244.20B - 244.20B +14.60 247.10 0 0
131000 Call - 239.20B - 239.20B +14.50 242.10 0 0
131500 Call - 234.20B - 234.20B +14.60 237.20 0 0
132000 Call - 229.30B - 229.30B +14.50 232.20 0 0
132500 Call - 224.30B - 224.30B +14.60 227.30 0 0
133000 Call - 219.30B - 219.30B +14.50 222.30 0 0
133500 Call - 214.40B - 214.40B +14.40 217.30 0 0
134000 Call - 209.40B - 209.40B +14.50 212.40 0 0
134500 Call - 204.50B - 204.50B +14.40 207.40 0 0
135000 Call - 199.50B - 199.50B +14.40 202.50 0 0
135500 Call - 194.60B - 194.60B +14.40 197.50 0 0
136000 Call - 189.70B - 189.70B +14.40 192.60 0 0
136500 Call - 184.70B - 184.70B +14.30 187.60 0 0
137000 Call - 179.80B - 179.80B +14.30 182.70 0 0
137500 Call - 174.90B - 174.90B +14.20 177.70 0 0
138000 Call - 169.90B - 169.90B +14.20 172.80 0 0
138500 Call - 165.00B - 165.00B +14.20 167.90 0 0
139000 Call - 160.10B - 160.10B +14.00 162.90 0 0
139500 Call - 155.20B - 155.20B +14.00 158.00 0 0
140000 Call - 150.30B - 150.30B +13.90 153.10 0 1
140500 Call - 145.40B - 145.40B +13.90 148.20 0 0
141000 Call - 140.50B - 140.50B +13.80 143.30 0 0
141500 Call - 135.70B - 135.70B +13.70 138.40 0 0
142000 Call - 130.80B - 130.80B +13.60 133.50 0 4
142500 Call - 126.00B - 126.00B +13.60 128.70 0 7
143000 Call - 121.20B - 121.20B +13.40 123.80 0 0
143500 Call - 116.40B - 116.40B +13.30 119.00 0 0
144000 Call - 111.60B - 111.60B +13.20 114.20 0 0
144500 Call - 106.90B - 106.90B +13.00 109.40 0 5
145000 Call - 102.10B - 102.10B +12.80 104.60 0 8
145500 Call - 97.40B - 97.40B +12.60 99.80 0 5
146000 Call - 92.80B - 92.80B +12.40 95.10 0 7
146500 Call - 88.10B - 88.10B +12.20 90.40 0 8
147000 Call - 83.50B - 83.50B +12.00 85.80 0 79
147500 Call - 79.00B 65.80A 79.00B +11.70 81.10 0 51
148000 Call - 74.40B 61.60A 74.40B +11.50 76.60 0 76
148500 Call - 70.00B 57.20A 70.00B +11.10 72.00 0 10
149000 Call - 65.60B 53.10A 65.60B +10.80 67.50 0 52
149500 Call - 61.30B 49.10A 61.30B +10.40 63.10 0 24
150000 Call - 57.90B 45.20A 57.90B +10.10 58.80 5 32
150500 Call - 53.60B 41.30A 53.60B +9.60 54.50 0 80
151000 Call - 49.60B 37.70A 49.60B +9.20 50.30 0 50
151500 Call - 45.70B 34.10A 45.70B +8.70 46.20 0 218
152000 Call 31.10 41.70B 30.00A 41.70B +8.20 42.30 3 68
152500 Call - 37.90B 26.70A 37.90B +7.70 38.40 0 27
153000 Call - 34.20B 23.70A 34.20B +7.20 34.70 0 19
153500 Call 21.10 30.60B 20.80A 30.60B +6.70 31.20 35 97
154000 Call 22.60 27.50B 18.10A 27.50B +6.20 27.80 13 148
154500 Call - 24.30B 15.70A 24.30B +5.60 24.50 12 47
155000 Call 13.60 21.30B 13.40A 21.30B +5.10 21.50 36 142
155500 Call - 18.50B 11.30A 18.50B +4.60 18.70 0 36
156000 Call - 16.00B 9.50A 16.00B +3.90 16.00 0 86
156500 Call - 13.50B 7.90A 13.50B +3.40 13.60 5 106
157000 Call - 11.30B 6.50A 11.30B +2.80 11.40 0 216
157500 Call 7.30 9.30B 5.30A 9.30B +2.40 9.50 18 131
158000 Call - 7.70B 4.30A 7.70B +1.90 7.80 0 68
158500 Call 6.40 6.40 3.50A 6.30A +1.50 6.30 7 46
159000 Call 4.05 5.10 2.80A 5.10 +1.20 5.10 28 96
159500 Call - 4.10B 2.20A 4.05A +.90 4.05 0 126
160000 Call - 3.10B 1.80A 3.10B +.65 3.20 0 119
160500 Call - 2.40B 1.45A 2.40B +.45 2.55 0 72
161000 Call - 1.90B 1.15A 1.90B +.35 2.05 0 26
161500 Call - 1.50B 1.00A 1.50B +.20 1.60 1 145
162000 Call - - .85A 1.15B +.15 1.30 0 44
162500 Call - - .75A .90B +.10 1.05 0 49
163000 Call - - .65A .70B +.05 .85 0 89
163500 Call - - .55A .60B UNCH .70 0 107
164000 Call - - .50A .50A UNCH .60 0 34
164500 Call - - .45A .45A UNCH .50 0 38
165000 Call - - .40A .40A UNCH .45 1 32
165500 Call - - - - -.05 .35 0 76
166000 Call - - - - -.05 .30 0 110
166500 Call - - - - UNCH .30 0 86
167000 Call - - - - UNCH .25 0 38
167500 Call - - - - -.05 .20 0 21
168000 Call - - - - UNCH .20 0 52
168500 Call - - - - -.05 .15 0 42
169000 Call - - - - -.05 .15 0 4
169500 Call - - - - UNCH .15 0 62
170000 Call - - - - UNCH .15 0 25
170500 Call - - - - -.05 .10 0 5
171000 Call - - - - -.05 .10 0 66
171500 Call - - - - UNCH .10 0 7
172000 Call - - - - UNCH .10 0 4
172500 Call - - - - UNCH .10 0 0
173000 Call - - - - -.05 .05 0 10
173500 Call - - - - -.05 .05 0 0
174000 Call - - - - -.05 .05 0 9
174500 Call - - - - UNCH .05 0 8
175000 Call - - - - UNCH .05 0 0
175500 Call - - - - UNCH .05 0 0
176000 Call - - - - UNCH .05 0 0
177000 Call - - - - UNCH .05 0 0
177500 Call - - - - UNCH .05 0 5
178000 Call - - - - UNCH .05 0 11
179000 Call - - - - UNCH .05 0 0
180000 Call - - - - UNCH .05 0 0
181000 Call - - - - UNCH .05 0 0
182000 Call - - - - -.05 CAB 0 0
182500 Call - - - - -.05 CAB 0 0
183000 Call - - - - -.05 CAB 0 0
184000 Call - - - - -.05 CAB 0 0
185000 Call - - - - -.05 CAB 0 0
186000 Call - - - - -.05 CAB 0 0
187000 Call - - - - UNCH CAB 0 0
187500 Call - - - - UNCH CAB 0 0
188000 Call - - - - UNCH CAB 0 0
189000 Call - - - - UNCH CAB 0 0
190000 Call - - - - UNCH CAB 0 0
191000 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 .05 .05 .05 .05 UNCH CAB 6 78
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 CAB 0 0
85000 Put - - - - -.05 CAB 0 60
87500 Put - - - - UNCH .05 0 405
90000 Put - - - - UNCH .05 0 375
92500 Put - - - - -.05 .05 0 455
95000 Put - - - - -.05 .05 0 440
97500 Put - - - - UNCH .10 0 250
100000 Put - - .10A .10A -.05 .10 0 65
102500 Put - - - - -.05 .10 0 20
105000 Put - - .15A .15A -.05 .15 0 40
107500 Put - - .20A .20A -.05 .20 0 0
108000 Put - - .20A .20A -.05 .20 0 2
109000 Put - - .25A .25A -.10 .20 0 6
110000 Put - - .25A .25A -.10 .20 0 74
111000 Put - - .30A .30A -.10 .25 0 16
112000 Put - - .30A .30A -.10 .25 0 5
112500 Put - - .30A .30A -.10 .25 0 0
113000 Put - - .35A .35A -.10 .30 0 0
114000 Put - - .35A .35A -.10 .30 0 62
115000 Put - - .40A .40A -.10 .35 0 41
116000 Put - - .40A .40A -.10 .35 0 0
117000 Put - - .45A .45A -.10 .40 0 0
117500 Put - - .50A .50A -.15 .40 0 193
118000 Put - - .50A .50A -.15 .40 0 11
119000 Put - - .55A .55A -.15 .45 0 60
120000 Put - - .60A .60A -.15 .50 0 24
121000 Put - - .60A .60A -.15 .55 0 13
122000 Put - .75B .65A .65A -.10 .60 0 51
122500 Put .70 .70 .70 .70 -.15 .60 10 15
123000 Put - - .70A .70A -.15 .65 0 13
124000 Put - - .75A .75A -.15 .70 0 69
125000 Put - - .80A .80A -.15 .75 0 157
126000 Put - - .85A .85A -.15 .80 0 35
127000 Put - 1.05B .95A .95A -.15 .85 0 43
127500 Put - 1.10B .95A .95A -.15 .90 0 135
128000 Put - - 1.00A 1.00A -.20 .90 0 41
129000 Put - 1.20B 1.05A 1.05A -.20 .95 0 106
129500 Put - 1.25B 1.05A 1.05A -.20 1.00 0 77
130000 Put - - 1.10A 1.10A -.20 1.05 50 181
130500 Put - - 1.15A 1.15A -.25 1.05 0 38
131000 Put - - 1.15A 1.15A -.25 1.10 0 20
131500 Put - - 1.20A 1.20A -.25 1.15 0 61
132000 Put - - 1.25A 1.25A -.30 1.15 0 64
132500 Put - 1.55B 1.25A 1.25A -.30 1.20 0 23
133000 Put - 1.60B 1.30A 1.30A -.30 1.25 0 26
133500 Put - 1.65B 1.35A 1.35A -.35 1.25 0 49
134000 Put - 1.70B 1.35A 1.35A -.35 1.30 0 124
134500 Put - 1.80B 1.40A 1.40A -.40 1.35 0 58
135000 Put - 1.85B 1.45A 1.45A -.40 1.40 0 144
135500 Put - 1.95B 1.50A 1.50A -.40 1.45 0 36
136000 Put - 2.00B 1.55A 1.55A -.45 1.50 0 14
136500 Put - 2.10B 1.60A 1.60A -.50 1.55 0 55
137000 Put - 2.20B 1.65A 1.65A -.55 1.60 0 93
137500 Put - 2.30B 1.70A 1.70A -.60 1.65 0 73
138000 Put - 2.45B 1.80A 1.80A -.65 1.70 0 30
138500 Put - 2.50B 1.85A 1.85A -.70 1.75 0 20
139000 Put - 2.70B 1.95A 1.95A -.75 1.85 0 79
139500 Put - 2.80B 2.00A 2.00A -.80 1.90 0 33
140000 Put - 3.00B 2.10A 2.10A -.85 2.00 0 311
140500 Put - 3.15B 2.20A 2.20A -.90 2.10 0 65
141000 Put - 3.35B 2.30A 2.30A -1.00 2.20 0 132
141500 Put - 3.60B 2.40A 2.40A -1.10 2.30 0 381
142000 Put - 3.80B 2.50A 2.50A -1.20 2.40 0 102
142500 Put - 4.10B 2.70A 2.70A -1.25 2.55 1 44
143000 Put - 4.40B 2.80A 2.80A -1.40 2.70 0 30
143500 Put - 4.70B 3.00A 3.00A -1.50 2.85 0 187
144000 Put - 5.10B 3.10A 3.10A -1.65 3.05 0 276
144500 Put 4.70 5.50B 3.40A 3.40A -1.75 3.25 133 99
145000 Put 5.30 5.90B 3.60A 3.60A -1.95 3.45 22 99
145500 Put 5.20 6.30B 3.80A 3.80A -2.20 3.70 4 177
146000 Put 5.90 6.90B 4.10A 4.10A -2.30 4.00 8 30
146500 Put - 7.40B 4.40A 4.40A -2.50 4.30 1 105
147000 Put 7.10 8.10B 4.70A 4.70A -2.80 4.60 130 122
147500 Put 7.30 8.80B 5.10A 5.10A -3.10 5.00 21 44
148000 Put 8.60 9.50B 5.50A 5.50A -3.40 5.40 16 163
148500 Put 8.00 10.40B 5.90A 5.90A -3.60 5.90 2 89
149000 Put 10.30 11.30B 6.50A 6.50A -4.00 6.40 6 108
149500 Put 10.10 12.30B 7.00A 7.00A -4.30 7.00 4 149
150000 Put 11.90 13.50B 7.20 7.20 -4.70 7.60 25 118
150500 Put 13.00 14.80B 8.40A 8.40A -5.20 8.30 11 58
151000 Put 14.50 16.20B 9.30A 9.30A -5.70 9.10 22 167
151500 Put 14.60 17.80B 10.20A 10.20A -6.00 10.10 42 251
152000 Put 13.00 19.40B 11.20A 11.20A -6.60 11.10 18 86
152500 Put 19.40 21.30B 12.40A 12.40A -7.10 12.20 16 26
153000 Put 21.40 23.30B 13.70A 13.70A -7.60 13.50 28 158
153500 Put 23.50 25.40B 15.10A 15.10A -8.10 15.00 3 188
154000 Put - 27.70B 16.70A 16.70A -8.60 16.60 0 62
154500 Put - 30.30B 18.50A 18.50A -9.20 18.30 12 73
155000 Put 28.80 32.60B 20.50A 20.50A -9.70 20.30 5 165
155500 Put 26.60 35.50B 22.70A 22.70A -10.20 22.50 50 82
156000 Put - 38.60B 25.10A 25.10A -10.90 24.80 0 55
156500 Put - 41.60B 27.60A 27.60A -11.40 27.40 0 112
157000 Put - 45.10B 30.50A 30.50A -11.90 30.20 0 201
157500 Put - - 33.60A 33.60A -12.50 33.20 0 66
158000 Put - - 37.20A 37.20A -12.90 36.50 0 48
158500 Put - - 41.90A 41.90A -13.30 40.10 0 35
159000 Put - - 45.80A 45.80A -13.70 43.80 0 66
159500 Put - - 49.90A 49.90A -13.90 47.80 0 11
160000 Put - - 54.20A 54.20A -14.10 52.00 0 16
160500 Put - - 58.70A 58.70A -14.30 56.30 0 29
161000 Put - - 63.30A 63.30A -14.40 60.80 0 11
161500 Put - - 67.90A 67.90A -14.50 65.40 0 2
162000 Put - - 72.70A 72.70A -14.60 70.10 0 0
162500 Put - - 77.50A 77.50A -14.70 74.80 0 4
163000 Put - - 82.30A 82.30A -14.70 79.60 0 21
163500 Put - - 87.20A 87.20A -14.70 84.50 0 7
164000 Put - - 92.20A 92.20A -14.80 89.30 0 0
164500 Put - - 106.30A 106.30A -14.80 94.20 0 0
165000 Put - - 111.30A 111.30A -14.80 99.20 0 0
165500 Put - - 116.30A 116.30A -14.80 104.10 0 0
166000 Put - - 121.20A 121.20A -14.80 109.10 0 0
166500 Put - - 126.20A 126.20A -14.80 114.00 0 0
167000 Put - - 131.20A 131.20A -14.80 119.00 0 0
167500 Put - - 136.20A 136.20A -14.80 124.00 0 0
168000 Put - - - - -14.80 128.90 0 0
168500 Put - - - - -14.80 133.90 0 0
169000 Put - - - - -14.80 138.90 0 0
169500 Put - - - - -14.80 143.90 0 0
170000 Put - - - - -14.80 148.90 0 0
170500 Put - - - - -14.80 153.90 0 0
171000 Put - - - - -14.90 158.80 0 0
171500 Put - - - - -14.80 163.80 0 0
172000 Put - - - - -14.80 168.80 0 0
172500 Put - - - - -14.80 173.80 0 0
173000 Put - - - - -14.80 178.80 0 0
173500 Put - - - - -14.80 183.80 0 0
174000 Put - - - - -14.80 188.80 0 0
174500 Put - - - - -14.80 193.80 0 0
175000 Put - - - - -14.80 198.80 0 0
175500 Put - - - - -14.80 203.80 0 0
176000 Put - - - - -14.80 208.80 0 0
177000 Put - - - - -14.80 218.80 0 0
177500 Put - - - - -14.80 223.80 0 0
178000 Put - - - - -14.80 228.80 0 0
179000 Put - - - - -14.80 238.80 0 0
180000 Put - - - - -14.80 248.80 0 0
181000 Put - - - - -14.80 258.80 0 0
182000 Put - - - - -14.80 268.80 0 0
182500 Put - - - - -14.80 273.80 0 0
183000 Put - - - - -14.80 278.80 0 0
184000 Put - - - - -14.80 288.80 0 0
185000 Put - - - - -14.80 298.80 0 0
186000 Put - - - - -14.80 308.80 0 0
187000 Put - - - - -14.80 318.80 0 0
187500 Put - - - - -14.80 323.80 0 0
188000 Put - - - - -14.80 328.80 0 0
189000 Put - - - - -14.80 338.80 0 0
190000 Put - - - - -14.80 348.80 0 0
191000 Put - - - - -14.80 358.80 0 0
192500 Put - - - - -14.80 373.80 0 0
195000 Put - - - - -14.80 398.80 0 0
197500 Put - - - - -14.80 423.80 0 0
200000 Put - - - - -14.80 448.80 0 0
202500 Put - - - - -14.80 473.80 0 0
205000 Put - - - - -14.80 498.80 0 0
207500 Put - - - - -14.80 523.80 0 0
210000 Put - - - - -14.80 548.80 0 0
212500 Put - - - - -14.80 573.80 0 0
215000 Put - - - - -14.80 598.80 0 0
217500 Put - - - - -14.80 623.80 0 0
220000 Put - - - - -14.80 648.80 0 0
222500 Put - - - - -14.80 673.80 0 0
225000 Put - - - - -14.80 698.80 0 0
227500 Put - - - - -14.80 723.80 0 0
230000 Put - - - - -14.80 748.80 0 0
232500 Put - - - - -14.80 773.80 0 0
235000 Put - - - - -14.80 798.80 0 0
Total 810 13,185

Subscribe

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

Subscribe to updates