Asset Class Navigation

E-mini Russell 2000 Weekly 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 - - - - -12.50 847.60 0 0
67500 Call - - - - -12.50 822.60 0 0
70000 Call - - - - -12.50 797.60 0 0
72500 Call - - - - -12.50 772.60 0 0
75000 Call - - - - -12.50 747.60 0 0
77500 Call - - - - -12.50 722.60 0 0
80000 Call - - - - -12.50 697.60 0 0
82500 Call - - - - -12.50 672.60 0 0
85000 Call - - - - -12.50 647.60 0 0
87500 Call - - - - -12.50 622.60 0 0
90000 Call - - - - -12.50 597.60 0 0
92500 Call - - - - -12.50 572.60 0 0
95000 Call - - - - -12.60 547.60 0 0
97500 Call - - - - -12.60 522.60 0 0
100000 Call - - - - -12.60 497.60 0 0
102500 Call - - - - -12.60 472.60 0 0
105000 Call - - - - -12.60 447.60 0 0
107500 Call - - - - -12.60 422.60 0 0
108000 Call - - - - -12.60 417.60 0 0
109000 Call - - - - -12.60 407.60 0 0
110000 Call - - - - -12.60 397.60 0 0
111000 Call - - - - -12.60 387.60 0 0
112000 Call - - - - -12.50 377.70 0 0
112500 Call - - - - -12.50 372.70 0 0
113000 Call - - - - -12.50 367.70 0 0
114000 Call - - - - -12.50 357.70 0 0
115000 Call - - - - -12.50 347.70 0 0
116000 Call - - - - -12.50 337.70 0 0
117000 Call - - - - -12.50 327.70 0 0
117500 Call - - - - -12.50 322.70 0 0
118000 Call - - - - -12.50 317.70 0 0
119000 Call - - - - -12.50 307.70 0 0
120000 Call - - - - -12.50 297.70 0 0
121000 Call - - - - -12.50 287.70 0 0
121500 Call - - - - -12.60 282.70 0 0
122000 Call - - - - -12.60 277.70 0 0
122500 Call - - - - -12.60 272.70 0 0
123000 Call - - - - -12.60 267.70 0 0
123500 Call - - - - -12.60 262.70 0 0
124000 Call - - - - -12.60 257.70 0 0
124500 Call - - - - -12.60 252.70 0 0
125000 Call - - - - -12.60 247.70 0 0
125500 Call - - - - -12.60 242.70 0 0
126000 Call - - - - -12.60 237.70 0 0
126500 Call - - - - -12.60 232.70 0 0
127000 Call - - - - -12.60 227.70 0 0
127500 Call - - - - -12.60 222.70 0 0
128000 Call - - - - -12.60 217.70 0 0
128500 Call - - - - -12.60 212.70 0 0
129000 Call - - - - -12.60 207.70 0 0
129500 Call - - - - -12.60 202.70 0 0
130000 Call - - - - -12.60 197.70 0 0
130500 Call - - - - -12.60 192.70 0 0
131000 Call - - - - -12.60 187.70 0 0
131500 Call - - - - -12.60 182.70 0 0
132000 Call - - - - -12.60 177.70 0 0
132500 Call - - - - -12.70 172.70 0 0
133000 Call - - - - -12.60 167.80 0 0
133500 Call - - - - -12.60 162.80 0 0
134000 Call - - - - -12.60 157.80 0 0
134500 Call - - - - -12.60 152.80 0 0
135000 Call - - - - -12.60 147.80 0 0
135500 Call - - - - -12.60 142.80 0 0
136000 Call - - - - -12.60 137.80 0 0
136500 Call - - 133.10A 133.10A -12.60 132.80 0 0
137000 Call - - 128.00A 128.00A -12.70 127.80 0 0
137500 Call - - 123.00A 123.00A -12.70 122.80 0 0
138000 Call - - 118.00A 118.00A -12.70 117.80 0 0
138500 Call - - 113.00A 113.00A -12.70 112.80 0 0
139000 Call - - 108.00A 108.00A -12.60 107.90 0 0
139500 Call - - 103.20A 103.20A -12.60 102.90 0 0
140000 Call - - 98.10A 98.10A -12.70 97.90 0 0
140500 Call - - 93.10A 93.10A -12.70 92.90 0 0
141000 Call - - 88.10A 88.10A -12.70 87.90 0 0
141500 Call - - 83.20A 83.20A -12.60 83.00 0 0
142000 Call - - 78.20A 78.20A -12.70 78.00 0 0
142500 Call - - 73.20A 73.20A -12.70 73.00 0 0
143000 Call - - 68.30A 68.30A -12.60 68.10 0 0
143500 Call - - 63.30A 63.30A -12.60 63.10 0 0
144000 Call - - 58.30A 58.30A -12.60 58.20 0 0
144500 Call - - 53.40A 53.40A -12.50 53.30 0 0
145000 Call - - 48.50A 48.50A -12.50 48.40 0 0
145500 Call - - 43.60A 43.60A -12.40 43.50 0 0
146000 Call - - 38.70A 38.70A -12.40 38.60 0 0
146500 Call - - 33.90A 33.90A -12.20 33.90 0 0
147000 Call - - 29.20A 29.20A -12.10 29.10 0 0
147500 Call - - 24.60A 24.60A -11.80 24.60 0 0
148000 Call - - 20.20A 20.20A -11.60 20.10 0 0
148500 Call - - 16.00A 16.00A -11.10 16.00 0 0
149000 Call - - 12.10A 12.10A -10.40 12.20 0 0
149500 Call - - 8.50A 8.80A -9.50 8.80 0 4
150000 Call 8.90 9.70B 5.80A 6.10B -8.30 6.10 13 38
150500 Call 8.30 10.20 3.80A 4.05B -6.90 4.00 13 53
151000 Call 3.65 3.70B 2.45A 2.50B -5.35 2.55 2 76
151500 Call 4.95 5.00B 1.55A 1.55A -3.85 1.55 1 49
152000 Call 1.00 1.00 1.00 1.00 -2.60 .95 135 45
152500 Call .75 .75 .70A .70A -1.65 .60 4 66
153000 Call - - .50A .50A -1.00 .40 0 19
153500 Call - - .40A .40A -.60 .30 0 44
154000 Call - - .30A .30A -.40 .20 0 17
154500 Call - - .25A .25A -.30 .15 0 70
155000 Call .50 .50 .25A .25A -.20 .10 1 29
155500 Call - - - - -.20 .05 0 0
156000 Call - - - - -.15 .05 0 5
156500 Call - - - - -.10 .05 0 0
157000 Call - - - - -.05 .05 0 0
157500 Call - - - - -.10 CAB 0 0
158000 Call - - - - -.05 CAB 0 0
158500 Call - - - - -.05 CAB 0 0
159000 Call - - - - -.05 CAB 0 0
159500 Call - - - - -.05 CAB 0 5
160000 Call - - - - -.05 CAB 0 6
160500 Call - - - - UNCH CAB 0 0
161000 Call - - - - UNCH CAB 0 0
161500 Call - - - - UNCH CAB 0 0
162000 Call - - - - UNCH CAB 0 0
162500 Call - - - - UNCH CAB 0 0
163000 Call - - - - UNCH CAB 0 0
163500 Call - - - - UNCH CAB 0 0
164000 Call - - - - UNCH CAB 0 0
164500 Call - - - - UNCH CAB 0 0
165000 Call - - - - UNCH CAB 0 0
165500 Call - - - - UNCH CAB 0 0
166000 Call - - - - UNCH CAB 0 40
167000 Call - - - - UNCH CAB 0 0
167500 Call - - - - UNCH CAB 0 0
168000 Call - - - - UNCH CAB 0 0
169000 Call - - - - UNCH CAB 0 40
170000 Call - - - - UNCH CAB 0 80
171000 Call - - - - UNCH CAB 0 0
172000 Call - - - - UNCH CAB 0 0
172500 Call - - - - UNCH CAB 0 0
173000 Call - - - - UNCH CAB 0 0
174000 Call - - - - UNCH CAB 0 0
175000 Call - - - - UNCH CAB 0 0
176000 Call - - - - UNCH CAB 0 0
177000 Call - - - - UNCH CAB 0 0
177500 Call - - - - UNCH CAB 0 0
178000 Call - - - - UNCH CAB 0 0
179000 Call - - - - UNCH CAB 0 0
180000 Call - - - - UNCH CAB 0 0
182500 Call - - - - UNCH CAB 0 0
185000 Call - - - - UNCH CAB 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 - - - - 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 - - - - UNCH CAB 0 0
85000 Put - - - - UNCH CAB 0 0
87500 Put - - - - UNCH CAB 0 0
90000 Put - - - - UNCH CAB 0 0
92500 Put - - - - UNCH CAB 0 0
95000 Put - - - - UNCH CAB 0 0
97500 Put - - - - UNCH CAB 0 0
100000 Put - - - - UNCH CAB 0 0
102500 Put - - - - UNCH CAB 0 0
105000 Put - - - - UNCH CAB 0 0
107500 Put - - - - UNCH CAB 0 0
108000 Put - - - - UNCH CAB 0 0
109000 Put - - - - UNCH CAB 0 0
110000 Put - - - - UNCH CAB 0 0
111000 Put - - - - UNCH CAB 0 0
112000 Put - - - - UNCH CAB 0 0
112500 Put - - - - UNCH CAB 0 0
113000 Put - - - - UNCH CAB 0 0
114000 Put - - - - UNCH CAB 0 0
115000 Put - - - - UNCH CAB 0 0
116000 Put - - - - UNCH CAB 0 0
117000 Put - - - - UNCH CAB 0 0
117500 Put - - - - UNCH CAB 0 0
118000 Put - - - - UNCH CAB 0 0
119000 Put - - - - UNCH CAB 0 0
120000 Put - - - - UNCH .05 0 0
121000 Put - - - - UNCH .05 0 0
121500 Put - - - - UNCH .05 0 0
122000 Put - - - - UNCH .05 0 0
122500 Put - - - - UNCH .05 0 0
123000 Put - - - - UNCH .05 0 0
123500 Put - - - - UNCH .05 0 0
124000 Put - - - - UNCH .05 0 0
124500 Put - - - - UNCH .05 0 0
125000 Put - - - - UNCH .05 0 0
125500 Put - - - - UNCH .05 0 0
126000 Put - - - - UNCH .05 0 0
126500 Put - - - - UNCH .05 0 0
127000 Put - - - - UNCH .05 0 0
127500 Put - - - - UNCH .05 0 0
128000 Put - - - - UNCH .05 0 0
128500 Put - - - - UNCH .05 0 0
129000 Put - - - - UNCH .05 0 0
129500 Put - - - - UNCH .05 0 0
130000 Put - - - - UNCH .05 0 0
130500 Put - - - - -.05 .05 0 0
131000 Put - - - - -.05 .05 0 0
131500 Put - - - - -.05 .05 0 0
132000 Put - - - - -.05 .05 0 0
132500 Put - - - - UNCH .10 0 2
133000 Put - - - - UNCH .10 0 0
133500 Put - - - - UNCH .10 0 0
134000 Put - - - - UNCH .10 0 0
134500 Put - - - - -.05 .10 0 0
135000 Put - - - - -.05 .10 0 0
135500 Put - - - - -.05 .10 0 0
136000 Put - - - - -.05 .10 0 0
136500 Put - - - - -.10 .10 0 0
137000 Put - - - - -.05 .15 0 0
137500 Put - - - - -.05 .15 0 0
138000 Put - - - - -.05 .15 0 0
138500 Put - - - - -.10 .15 0 0
139000 Put - - - - -.05 .20 0 1
139500 Put - - - - -.05 .20 0 10
140000 Put - - - - -.10 .20 0 60
140500 Put - - - - -.05 .25 0 69
141000 Put - - - - -.10 .25 0 10
141500 Put - - - - -.05 .30 0 20
142000 Put - - - - -.05 .30 0 14
142500 Put - - - - -.05 .35 0 7
143000 Put - - - - -.05 .40 0 11
143500 Put - - - - UNCH .45 0 27
144000 Put - - - - UNCH .50 0 231
144500 Put - - .50A .50A +.05 .60 0 124
145000 Put - - .55A .60B +.10 .70 0 26
145500 Put - .70B .60A .70B +.15 .80 0 156
146000 Put - .85B .65A .85B +.20 .95 0 49
146500 Put .85 1.05B .75A 1.05B +.35 1.15 4 62
147000 Put 1.50 1.50 .80A 1.50 +.50 1.45 2 129
147500 Put - 1.80B .95A 1.80B +.70 1.85 0 33
148000 Put 1.60 2.50B 1.15A 2.50B +1.05 2.45 20 48
148500 Put - 3.45B 1.45A 3.35A +1.50 3.25 0 40
149000 Put 4.40 4.80B 1.90A 4.60B +2.15 4.45 10 24
149500 Put - 6.60B 2.60A 6.30B +3.05 6.10 0 26
150000 Put 5.50 9.00B 3.60A 8.50B +4.30 8.40 142 46
150500 Put 7.60 11.40B 5.00A 11.40B +5.70 11.30 10 46
151000 Put 7.20 14.90B 6.90A 14.90B +7.20 14.80 3 53
151500 Put 10.30 18.80B 9.40A 18.80B +8.80 18.90 64 50
152000 Put - 23.20B - 23.20B +10.00 23.30 0 10
152500 Put - 27.80B - 27.80B +10.90 27.90 0 0
153000 Put - 32.60B - 32.60B +11.60 32.70 0 0
153500 Put - 37.40B - 37.40B +12.00 37.60 0 0
154000 Put - 42.30B - 42.30B +12.20 42.50 0 0
154500 Put - 47.30B - 47.30B +12.30 47.40 0 0
155000 Put - 52.30B - 52.30B +12.40 52.40 0 0
155500 Put - 57.10B - 57.10B +12.50 57.40 0 0
156000 Put - 62.10B - 62.10B +12.40 62.30 0 0
156500 Put - 67.20B - 67.20B +12.50 67.30 0 0
157000 Put - - - - +12.50 72.30 0 0
157500 Put - - - - +12.50 77.30 0 0
158000 Put - - - - +12.60 82.30 0 0
158500 Put - - - - +12.60 87.30 0 0
159000 Put - - - - +12.60 92.30 0 0
159500 Put - - - - +12.60 97.30 0 0
160000 Put - - - - +12.60 102.30 0 0
160500 Put - - - - +12.60 107.30 0 0
161000 Put - - - - +12.60 112.30 0 0
161500 Put - - - - +12.60 117.30 0 0
162000 Put - - - - +12.60 122.30 0 0
162500 Put - - - - +12.60 127.30 0 0
163000 Put - - - - +12.60 132.30 0 0
163500 Put - - - - +12.60 137.30 0 0
164000 Put - - - - +12.60 142.30 0 0
164500 Put - - - - +12.60 147.30 0 0
165000 Put - - - - +12.60 152.30 0 0
165500 Put - - - - +12.60 157.30 0 0
166000 Put - - - - +12.60 162.30 0 0
167000 Put - - - - +12.60 172.30 0 0
167500 Put - - - - +12.60 177.30 0 0
168000 Put - - - - +12.60 182.30 0 0
169000 Put - - - - +12.60 192.30 0 0
170000 Put - - - - +12.60 202.30 0 0
171000 Put - - - - +12.70 212.30 0 0
172000 Put - - - - +12.70 222.30 0 0
172500 Put - - - - +12.70 227.30 0 0
173000 Put - - - - +12.70 232.30 0 0
174000 Put - - - - +12.70 242.30 0 0
175000 Put - - - - +12.70 252.30 0 0
176000 Put - - - - +12.70 262.30 0 0
177000 Put - - - - +12.70 272.30 0 0
177500 Put - - - - +12.70 277.30 0 0
178000 Put - - - - +12.70 282.30 0 0
179000 Put - - - - +12.70 292.30 0 0
180000 Put - - - - +12.70 302.30 0 0
182500 Put - - - - +12.60 327.20 0 0
185000 Put - - - - +12.60 352.20 0 0
187500 Put - - - - +12.60 377.20 0 0
190000 Put - - - - +12.60 402.20 0 0
192500 Put - - - - +12.60 427.20 0 0
195000 Put - - - - +12.60 452.20 0 0
197500 Put - - - - +12.60 477.20 0 0
200000 Put - - - - +12.60 502.20 0 0
202500 Put - - - - +12.60 527.20 0 0
205000 Put - - - - +12.60 552.20 0 0
207500 Put - - - - +12.60 577.20 0 0
210000 Put - - - - +12.70 602.20 0 0
212500 Put - - - - +12.70 627.20 0 0
215000 Put - - - - +12.70 652.20 0 0
217500 Put - - - - +12.70 677.20 0 0
220000 Put - - - - +12.70 702.20 0 0
222500 Put - - - - +12.70 727.20 0 0
Total 424 2,070

Subscribe

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

Subscribe to updates