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 - - - - -6.00 849.40 0 0
67500 Call - - - - -6.00 824.40 0 0
70000 Call - - - - -6.00 799.40 0 0
72500 Call - - - - -6.00 774.40 0 0
75000 Call - - - - -6.00 749.40 0 0
77500 Call - - - - -6.00 724.40 0 0
80000 Call - - - - -6.00 699.40 0 0
82500 Call - - - - -6.00 674.40 0 0
85000 Call - - - - -6.00 649.40 0 0
87500 Call - - - - -6.00 624.40 0 0
90000 Call - - - - -6.00 599.40 0 0
92500 Call - - - - -6.00 574.40 0 0
95000 Call - - - - -6.00 549.40 0 0
97500 Call - - - - -6.00 524.40 0 0
100000 Call - - - - -6.00 499.40 0 0
102500 Call - - - - -5.90 474.50 0 0
105000 Call - - - - -6.00 449.50 0 0
107500 Call - - - - -6.00 424.60 0 0
108000 Call - - - - -6.00 419.60 0 0
109000 Call - - - - -5.90 409.70 0 0
110000 Call - - - - -6.00 399.70 0 0
111000 Call - - - - -5.90 389.80 0 0
112000 Call - - - - -6.00 379.80 0 0
112500 Call - - - - -5.90 374.90 0 0
113000 Call - - - - -5.90 369.90 0 0
114000 Call - - - - -5.90 360.00 0 0
115000 Call - - - - -5.90 350.00 0 0
116000 Call - - - - -5.90 340.10 0 0
117000 Call - 337.80B 328.40A 329.00B -5.90 330.20 0 0
117500 Call - 332.80B 323.40A 324.10B -5.90 325.20 0 0
118000 Call - 327.90B 318.60A 319.10B -5.90 320.30 0 0
119000 Call - 318.00B 308.70A 309.20B -5.90 310.40 0 0
120000 Call - 308.10B 298.80A 299.30B -5.90 300.50 0 0
121000 Call - 298.20B 288.80A 289.50B -5.90 290.60 0 0
121500 Call - 293.20B 284.00A 284.50B -5.90 285.70 0 0
122000 Call - 288.30B 279.00A 279.60B -5.90 280.70 0 0
122500 Call - 283.50B 274.10A 274.70B -5.90 275.80 0 0
123000 Call - 278.40B 269.20A 269.70B -6.00 270.80 0 0
123500 Call - 273.50B 264.20A 264.80B -6.00 265.90 0 0
124000 Call - 268.70B 259.30A 259.90B -5.90 261.00 0 0
124500 Call - 263.50B 254.40A 255.00B -5.90 256.10 0 0
125000 Call - 258.70B 249.30A 250.00B -5.90 251.20 0 0
125500 Call - 253.90B 244.60A 245.10B -6.00 246.20 0 0
126000 Call - 249.00B 239.50A 240.20B -5.90 241.30 0 0
126500 Call - 244.10B 234.60A 235.30B -5.90 236.40 0 0
127000 Call - 239.20B 229.80A 230.40B -5.90 231.50 0 0
127500 Call - 234.30B 224.80A 225.50B -5.90 226.60 0 0
128000 Call - 229.40B 219.90A 220.60B -5.90 221.70 0 0
128500 Call - 224.50B 215.20A 215.80B -5.80 216.90 0 0
129000 Call - 219.60B 210.30A 210.90B -5.80 212.00 0 0
129500 Call - 214.60B 205.20A 206.00B -5.80 207.10 0 0
130000 Call - 209.80B 200.40A 201.20B -5.90 202.20 0 0
130500 Call - 205.00B 195.50A 196.30B -5.80 197.40 0 0
131000 Call - 200.10B 190.70A 191.50B -5.80 192.50 0 0
131500 Call - 195.20B 185.80A 186.60B -5.80 187.70 0 0
132000 Call - 190.50B 181.20A 181.80B -5.80 182.80 0 0
132500 Call - 185.60B 176.40A 177.00B -5.80 178.00 0 0
133000 Call - 180.80B 171.40A 172.20B -5.80 173.20 0 0
133500 Call - 176.00B 166.60A 167.40B -5.80 168.40 0 0
134000 Call - 171.20B 162.00A 162.60B -5.80 163.60 0 0
134500 Call - 166.40B 157.00A 157.90B -5.80 158.80 0 0
135000 Call - 161.60B 152.50A 153.10B -5.80 154.00 0 2
135500 Call - 156.80B 147.60A 148.40B -5.80 149.30 0 0
136000 Call - 152.10B 142.80A 143.70B -5.70 144.60 0 0
136500 Call - 147.40B 138.10A 139.00B -5.70 139.90 0 0
137000 Call - 142.70B 133.70A 134.40B -5.70 135.20 0 0
137500 Call - 138.10B 128.80A 129.70B -5.60 130.60 0 0
138000 Call - 133.40B 124.40A 125.10B -5.50 126.00 0 0
138500 Call - 128.70B 119.60A 120.50B -5.50 121.40 0 0
139000 Call - 124.20B 115.00A 115.90B -5.40 116.90 0 1
139500 Call - 119.50B 110.70A 111.40B -5.40 112.30 0 0
140000 Call - 114.90B 106.20A 106.90B -5.30 107.80 0 2
140500 Call - 110.50B 101.60A 102.50B -5.20 103.40 0 0
141000 Call - 106.00B 97.20A 98.00B -5.10 99.00 0 0
141500 Call - 101.50B 92.80A 93.70B -5.00 94.60 0 0
142000 Call - 97.10B 88.30A 89.30B -5.00 90.20 0 0
142500 Call - 92.80B 84.20A 85.00B -4.90 85.90 0 0
143000 Call - 88.40B 79.90A 80.80B -4.90 81.60 0 0
143500 Call - 84.20B 75.60A 76.60B -4.80 77.40 0 0
144000 Call - 79.90B 71.60A 72.50B -4.80 73.20 0 2
144500 Call - 75.70B 67.50A 68.50B -4.60 69.20 0 5
145000 Call - 71.50B 63.50A 64.40B -4.60 65.10 0 61
145500 Call - 67.50B 59.60A 60.60B -4.50 61.20 0 11
146000 Call - 63.60B 55.80A 56.60B -4.40 57.30 0 0
146500 Call - 59.70B 52.00A 52.90B -4.20 53.60 0 0
147000 Call - 55.90B 48.40A 49.30B -4.10 49.90 0 48
147500 Call - 52.10B 44.90A 45.80B -3.90 46.40 0 0
148000 Call - 48.50B 41.10A 42.60B -3.80 42.90 0 50
148500 Call 39.80 45.00B 37.70A 39.70B -3.70 39.60 5 7
149000 Call - 42.20B 34.60A 36.50B -3.50 36.40 0 23
149500 Call 33.40 38.90B 31.60A 33.40B -3.30 33.30 5 23
150000 Call 30.60 35.70B 28.80A 30.50B -3.10 30.40 5 33
150500 Call 30.40 32.60B 26.10A 27.70B -2.90 27.60 18 76
151000 Call - 29.60B 23.50A 25.00B -2.70 25.00 20 36
151500 Call 23.90 26.80B 21.20A 22.50B -2.50 22.50 7 32
152000 Call - 24.20B 19.00A 20.10B -2.30 20.20 0 38
152500 Call - 21.70B 16.90A 17.90B -2.10 18.00 0 20
153000 Call - 19.40B 15.00A 15.90B -1.90 16.00 0 39
153500 Call - 17.20B 13.30A 14.00B -1.80 14.10 0 55
154000 Call - 15.20B 11.70A 12.30B -1.60 12.40 0 26
154500 Call - 13.40B 10.30A 10.70B -1.40 10.90 0 40
155000 Call - 11.70B 8.90A 9.30B -1.30 9.50 0 36
155500 Call - 10.20B 7.80A 8.10B -1.10 8.30 0 40
156000 Call - 8.90B 6.70A 7.00B -.90 7.20 0 40
156500 Call - 7.70B 5.80A 6.00B -.80 6.20 0 20
157000 Call - 6.60B 5.00A 5.20B -.80 5.30 0 33
157500 Call 4.55 5.70B 4.35A 4.50B -.65 4.55 7 44
158000 Call 4.65 4.95B 3.75A 3.85B -.60 3.90 12 760
158500 Call 3.80 4.20B 3.25A 3.30B -.50 3.35 20 23
159000 Call 3.40 3.60B 2.85A 2.85A -.40 2.90 12 15
159500 Call 2.85 3.10B 2.45A 2.45A -.35 2.50 8 6
160000 Call - 2.65B 2.15A 2.15A -.30 2.15 127 39
160500 Call - 2.25B 1.90A 1.90A -.25 1.85 0 5
161000 Call - 1.90B 1.70A 1.70A -.15 1.65 20 17
161500 Call - 1.65B 1.50A 1.50A -.15 1.45 0 33
162000 Call - 1.45B 1.35A 1.35A -.15 1.25 0 44
162500 Call - - 1.20A 1.20A -.10 1.15 0 41
163000 Call - - 1.05A 1.05A -.10 1.00 0 49
163500 Call - - .95A .95A -.10 .90 0 21
164000 Call - - .85A .85A -.10 .80 0 4
164500 Call - - - - -.10 .70 0 0
165000 Call - - - - -.05 .65 0 5
165500 Call - - - - -.05 .60 0 0
166000 Call - - - - -.10 .50 0 0
167000 Call - - - - -.10 .40 0 0
167500 Call - - - - -.05 .40 20 0
168000 Call - - - - -.10 .35 0 12
169000 Call - - - - -.05 .30 0 0
170000 Call - - - - -.05 .25 0 0
171000 Call - - - - -.10 .20 0 0
172000 Call - - - - -.05 .20 0 0
172500 Call - - - - -.05 .20 0 0
173000 Call - - - - UNCH .20 0 0
174000 Call - - - - -.05 .15 0 0
175000 Call - - - - UNCH .15 0 0
176000 Call - - - - UNCH .15 0 0
177000 Call - - - - -.05 .10 0 0
177500 Call - - - - -.05 .10 0 0
178000 Call - - - - UNCH .10 0 0
179000 Call - - - - -.05 .05 0 0
180000 Call - - - - -.05 .05 0 0
182500 Call - - - - -.05 .05 0 0
185000 Call - - - - -.05 CAB 0 0
187500 Call - - - - -.05 CAB 0 0
190000 Call - - - - -.05 CAB 0 0
192500 Call - - - - -.05 CAB 0 0
195000 Call - - - - -.05 CAB 0 0
197500 Call - - - - -.05 CAB 0 0
200000 Call - - - - -.05 CAB 0 0
202500 Call - - - - -.05 CAB 0 0
205000 Call - - - - -.05 CAB 0 0
207500 Call - - - - -.05 CAB 0 0
210000 Call - - - - -.05 CAB 0 0
212500 Call - - - - -.05 CAB 0 0
215000 Call - - - - -.05 CAB 0 0
217500 Call - - - - -.05 CAB 0 0
220000 Call - - - - -.05 CAB 0 0
222500 Call - - - - -.05 CAB 0 0
65000 Put - - - - UNCH CAB 0 0
67500 Put - - - - UNCH CAB 0 0
70000 Put - - - - +.05 .05 0 0
72500 Put - - - - +.05 .05 0 0
75000 Put - - - - +.05 .05 0 0
77500 Put - - - - +.05 .05 0 0
80000 Put - - - - +.10 .10 0 0
82500 Put - - - - +.05 .10 0 0
85000 Put - - - - +.05 .10 0 0
87500 Put - - - - +.10 .15 0 0
90000 Put - - - - +.10 .20 0 0
92500 Put - - - - +.10 .20 0 0
95000 Put - - - - +.10 .25 0 0
97500 Put - - - - +.10 .30 0 0
100000 Put - - - - +.10 .35 0 0
102500 Put - - - - +.10 .40 0 0
105000 Put - - - - +.10 .50 0 0
107500 Put - - - - +.10 .60 0 0
108000 Put - - - - +.05 .60 0 0
109000 Put - - - - +.05 .65 0 0
110000 Put - - - - +.05 .70 0 0
111000 Put - - - - +.05 .75 0 0
112000 Put - .80B - .80B +.05 .80 0 0
112500 Put - - - - +.05 .85 0 0
113000 Put - .85B - .85B +.10 .90 0 0
114000 Put - .95B - .95B +.10 .95 0 0
115000 Put - 1.00B - 1.00B +.10 1.00 0 0
116000 Put - 1.10B - 1.10B +.10 1.10 0 21
117000 Put - 1.20B - 1.20B +.15 1.20 0 10
117500 Put - 1.25B - 1.25B +.10 1.20 0 45
118000 Put - 1.25B - 1.25B +.10 1.25 0 14
119000 Put - 1.35B - 1.35B +.10 1.35 0 43
120000 Put - 1.45B - 1.45B +.10 1.45 0 33
121000 Put - 1.60B - 1.60B +.05 1.55 0 57
121500 Put - 1.65B - 1.65B +.05 1.60 0 28
122000 Put - 1.70B - 1.70B +.05 1.65 0 9
122500 Put - 1.75B - 1.75B +.10 1.75 0 7
123000 Put - 1.80B - 1.80B +.05 1.80 0 20
123500 Put - 1.90B - 1.90B +.05 1.85 0 12
124000 Put - 1.95B - 1.95B +.05 1.95 0 15
124500 Put - 2.05B - 2.05B +.05 2.00 0 8
125000 Put - 2.10B - 2.10B +.10 2.10 0 117
125500 Put - 2.20B - 2.20B +.05 2.15 0 8
126000 Put - 2.30B - 2.25A +.05 2.25 0 12
126500 Put - 2.35B - 2.35B +.10 2.35 0 21
127000 Put - 2.45B - 2.45B +.10 2.45 0 5
127500 Put - 2.50B - 2.50B +.10 2.55 0 54
128000 Put - 2.60B - 2.60B +.10 2.65 0 16
128500 Put - 2.80B - 2.70A +.10 2.75 0 6
129000 Put - 2.90B - 2.85A +.15 2.90 0 7
129500 Put - 3.00B - 3.00B +.15 3.00 0 18
130000 Put - 3.10B - 3.10B +.20 3.15 0 46
130500 Put - 3.30B - 3.25B +.15 3.25 0 20
131000 Put - 3.40B - 3.40B +.20 3.40 0 55
131500 Put - 3.60B - 3.60B +.20 3.55 5 78
132000 Put - 3.80B - 3.75B +.20 3.70 0 9
132500 Put - 3.95B - 3.95B +.20 3.85 0 29
133000 Put - 4.15B - 4.15B +.20 4.05 0 10
133500 Put - 4.35B - 4.35B +.25 4.25 0 26
134000 Put - 4.55B - 4.55B +.25 4.45 0 5
134500 Put - 4.80B - 4.75A +.25 4.65 0 5
135000 Put - 5.00B - 5.00B +.25 4.90 0 21
135500 Put - 5.30B - 5.30B +.20 5.10 0 25
136000 Put - 5.60B - 5.60B +.30 5.40 0 4
136500 Put - 5.90B - 5.90B +.30 5.70 0 57
137000 Put - 6.30B - 6.20A +.30 6.00 0 32
137500 Put - 6.60B - 6.50A +.40 6.40 15 22
138000 Put - 7.00B - 6.90A +.50 6.80 0 34
138500 Put - 7.40B - 7.30A +.50 7.20 0 5
139000 Put - 7.90B - 7.70A +.60 7.60 0 30
139500 Put - 8.40B - 8.10A +.70 8.10 0 58
140000 Put - 8.90B 7.80A 8.60A +.70 8.60 0 64
140500 Put - 9.40B - 9.10A +.80 9.10 0 12
141000 Put - 10.00B - 9.70A +.90 9.70 0 31
141500 Put - 10.70B 9.30A 10.30A +.90 10.30 5 41
142000 Put - 11.30B 9.80A 10.90A +1.00 10.90 0 762
142500 Put - 12.10B 10.40A 11.60A +1.10 11.60 0 28
143000 Put - 12.90B 11.10A 12.40A +1.10 12.30 59 15
143500 Put - 13.70B 11.80A 13.20A +1.20 13.10 0 14
144000 Put - 14.60B 12.50A 14.00A +1.20 13.90 0 279
144500 Put - 15.60B 13.30A 14.90A +1.30 14.80 5 53
145000 Put - 16.70B 14.10A 15.90A +1.40 15.80 0 45
145500 Put - 17.80B 15.10A 16.90A +1.50 16.90 15 34
146000 Put - 19.00B 16.00A 18.00A +1.60 18.00 0 16
146500 Put - 20.30B 17.10A 19.30A +1.70 19.20 0 30
147000 Put 21.00 21.70B 18.20A 20.60A +1.90 20.60 5 25
147500 Put 21.30 23.30B 19.50A 22.00A +2.00 22.00 25 30
148000 Put 22.80 24.90B 20.80A 23.60A +2.20 23.60 20 765
148500 Put 25.20 26.60B 22.20A 25.30A +2.30 25.20 20 25
149000 Put 27.20 28.50B 23.80A 27.10A +2.50 27.00 15 523
149500 Put 28.00 30.50B 25.50A 29.00A +2.70 28.90 15 30
150000 Put 31.30 32.70B 27.30A 31.00A +2.90 31.00 3 44
150500 Put - 35.00B 29.20A 33.10A +3.10 33.20 0 20
151000 Put - 37.50B 31.30A 35.50A +3.30 35.60 0 19
151500 Put - 40.10B 33.50A 38.00A +3.50 38.10 0 19
152000 Put - 42.30B 35.90A 41.20A +3.60 40.70 0 20
152500 Put - 45.10B 38.50A 44.10A +3.90 43.60 0 4
153000 Put - 48.20B 41.70A 47.10A +4.00 46.50 0 11
153500 Put - 51.30B 44.70A 50.30A +4.20 49.70 0 0
154000 Put - 54.70B 47.70A 53.60A +4.40 53.00 0 259
154500 Put - 58.20B 50.80A 57.00A +4.50 56.40 0 0
155000 Put - 61.70B 54.20A 60.70A +4.70 60.00 0 0
155500 Put - 65.50B 57.70A 64.50A +4.90 63.80 0 0
156000 Put - 69.40B 61.50A 68.40A +5.00 67.70 0 0
156500 Put - 73.30B 65.20A 72.50A +5.20 71.70 0 0
157000 Put - 77.50B 69.30A 76.60A +5.20 75.80 0 0
157500 Put - 81.90B 73.20A 80.90A +5.30 80.00 0 0
158000 Put - 86.00B 77.40A 85.30A +5.40 84.40 0 0
158500 Put - 90.60B 81.80A 89.70A +5.50 88.80 0 0
159000 Put - 95.20B 86.30A 94.30A +5.60 93.40 0 0
159500 Put - 99.60B 90.80A 98.90A +5.60 97.90 0 0
160000 Put - 104.50B 95.20A 103.60A +5.70 102.60 0 0
160500 Put - 109.00B 99.90A 108.40A +5.70 107.30 0 0
161000 Put - 113.90B 104.60A 113.10A +5.80 112.10 0 0
161500 Put - 118.60B 109.40A 117.90A +5.90 116.90 0 0
162000 Put - 123.40B 114.10A 122.80A +5.90 121.70 0 0
162500 Put - 128.20B 118.90A 127.70A +5.90 126.60 0 0
163000 Put - 133.10B 123.90A 132.50A +5.90 131.40 0 0
163500 Put - 138.00B 128.60A 137.30A +5.90 136.30 0 0
164000 Put - 142.90B 133.60A 142.40A +5.90 141.20 0 0
164500 Put - 147.80B 138.50A 147.30A +5.90 146.10 0 0
165000 Put - 152.80B 143.60A 152.20A +6.00 151.10 0 0
165500 Put - 157.70B 148.40A 157.20A +5.90 156.00 0 0
166000 Put - 162.70B 153.30A 162.10A +5.90 160.90 0 0
167000 Put - - - - +5.90 170.80 0 0
167500 Put - - - - +5.90 175.80 0 0
168000 Put - - - - +6.00 180.80 0 0
169000 Put - - - - +5.90 190.70 0 0
170000 Put - - - - +6.00 200.70 0 0
171000 Put - - - - +6.00 210.70 0 0
172000 Put - - - - +5.90 220.60 0 0
172500 Put - - - - +5.90 225.60 0 0
173000 Put - - - - +6.00 230.60 0 0
174000 Put - - - - +6.00 240.60 0 0
175000 Put - - - - +6.00 250.60 0 0
176000 Put - - - - +6.00 260.60 0 0
177000 Put - - - - +6.00 270.60 0 0
177500 Put - - - - +6.00 275.60 0 0
178000 Put - - - - +6.00 280.60 0 0
179000 Put - - - - +6.00 290.60 0 0
180000 Put - - - - +6.00 300.60 0 0
182500 Put - - - - +6.00 325.60 0 0
185000 Put - - - - +6.00 350.60 0 0
187500 Put - - - - +6.00 375.60 0 0
190000 Put - - - - +6.00 400.60 0 0
192500 Put - - - - +6.00 425.60 0 0
195000 Put - - - - +6.00 450.60 0 0
197500 Put - - - - +6.00 475.60 0 0
200000 Put - - - - +6.00 500.60 0 0
202500 Put - - - - +6.00 525.60 0 0
205000 Put - - - - +6.00 550.60 0 0
207500 Put - - - - +6.00 575.60 0 0
210000 Put - - - - +6.00 600.60 0 0
212500 Put - - - - +6.00 625.60 0 0
215000 Put - - - - +6.00 650.60 0 0
217500 Put - - - - +6.00 675.60 0 0
220000 Put - - - - +6.00 700.60 0 0
222500 Put - - - - +6.00 725.60 0 0
Total 493 6,292

Subscribe

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

Subscribe to updates