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 - - - - +25.30 886.30 0 0
67500 Call - - - - +25.30 861.30 0 0
70000 Call - - - - +25.30 836.30 0 0
72500 Call - - - - +25.40 811.40 0 0
75000 Call - - - - +25.40 786.40 0 0
77500 Call - - - - +25.30 761.40 0 0
80000 Call - - - - +25.30 736.40 0 0
82500 Call - - - - +25.30 711.40 0 0
85000 Call - - - - +25.30 686.40 0 0
87500 Call - - - - +25.30 661.40 0 0
90000 Call - - - - +25.30 636.40 0 0
92500 Call - - - - +25.30 611.40 0 0
95000 Call - - - - +25.30 586.40 0 0
97500 Call - - - - +25.30 561.40 0 0
100000 Call - - - - +25.30 536.40 0 0
102500 Call - - - - +25.20 511.40 0 0
105000 Call - - - - +25.30 486.50 0 0
107500 Call - - - - +25.30 461.50 0 0
108000 Call - - - - +25.30 456.50 0 0
109000 Call - - - - +25.30 446.50 0 0
110000 Call - - - - +25.30 436.50 0 0
111000 Call - - - - +25.30 426.50 0 0
112000 Call - - - - +25.30 416.50 0 0
112500 Call - - - - +25.30 411.50 0 0
113000 Call - - - - +25.30 406.50 0 0
114000 Call - - - - +25.30 396.50 0 0
115000 Call - - - - +25.30 386.50 0 0
116000 Call - - - - +25.30 376.50 0 0
117000 Call - - - - +25.30 366.50 0 0
117500 Call - - - - +25.20 361.50 0 0
118000 Call - - - - +25.20 356.50 0 0
119000 Call - - - - +25.20 346.50 0 0
120000 Call - - - - +25.20 336.50 0 0
121000 Call - - - - +25.20 326.50 0 0
122000 Call - - - - +25.20 316.50 0 0
122500 Call - - - - +25.20 311.50 0 0
123000 Call - - - - +25.20 306.50 0 0
124000 Call - - - - +25.20 296.50 0 0
125000 Call - - - - +25.20 286.50 0 0
126000 Call - - - - +25.20 276.50 0 0
127000 Call - - - - +25.20 266.60 0 0
127500 Call - - - - +25.20 261.60 0 0
128000 Call - - - - +25.20 256.60 0 0
129000 Call - - - - +25.20 246.60 0 0
129500 Call - - - - +25.20 241.60 0 0
130000 Call - - - - +25.20 236.60 0 0
130500 Call - - - - +25.20 231.60 0 0
131000 Call - - - - +25.20 226.60 0 0
131500 Call - - - - +25.20 221.60 0 0
132000 Call - - - - +25.20 216.60 0 0
132500 Call - - - - +25.10 211.60 0 0
133000 Call - - - - +25.10 206.60 0 0
133500 Call - - - - +25.10 201.60 0 0
134000 Call - - - - +25.10 196.60 0 0
134500 Call - - - - +25.10 191.60 0 0
135000 Call - - - - +25.10 186.60 0 0
135500 Call - - - - +25.00 181.60 0 0
136000 Call - - - - +25.00 176.60 0 0
136500 Call - - - - +25.10 171.70 0 0
137000 Call - - - - +25.10 166.70 0 0
137500 Call - - - - +25.10 161.70 0 0
138000 Call - - - - +25.00 156.70 0 0
138500 Call - - - - +25.00 151.70 0 0
139000 Call - - - - +25.00 146.70 0 0
139500 Call - - - - +24.90 141.70 0 0
140000 Call - - - - +24.90 136.70 0 0
140500 Call - - - - +24.80 131.70 0 0
141000 Call - - - - +24.90 126.80 0 0
141500 Call - 101.80B - 101.80B +24.80 121.80 0 0
142000 Call - 120.90B - 115.70B +24.80 116.80 0 0
142500 Call - 116.00B - 110.70B +24.70 111.80 0 0
143000 Call - 111.00B - 105.70B +24.60 106.80 0 0
143500 Call - 106.00B - 100.80B +24.60 101.90 0 0
144000 Call - 101.10B - 95.80B +24.50 96.90 0 0
144500 Call - 96.10B - 90.90B +24.30 91.90 0 0
145000 Call - 91.20B - 85.90B +24.20 87.00 0 0
145500 Call - 86.20B - 81.00B +24.00 82.00 0 0
146000 Call - 81.30B - 75.90B +23.80 77.10 0 0
146500 Call - 76.40B - 71.10B +23.60 72.20 0 0
147000 Call - 71.50B - 66.10B +23.20 67.20 0 0
147500 Call - 66.60B - 61.40B +22.90 62.40 0 0
148000 Call - 61.80B - 56.40B +22.30 57.50 0 0
148500 Call - 57.00B - 51.80B +21.70 52.70 0 0
149000 Call - 52.20B - 47.00B +20.90 47.90 0 0
149500 Call - 47.60B 23.10A 42.30B +20.10 43.30 0 0
150000 Call - 43.00B - 37.80B +19.00 38.70 0 0
150500 Call - 38.70B 16.40A 33.50B +17.70 34.30 0 0
151000 Call - 34.30B 13.60A 29.30B +16.30 30.00 0 5
151500 Call 14.50 30.10B 11.10A 25.30B +14.70 25.90 24 13
152000 Call 12.30 26.10B 10.60A 21.60B +13.00 22.10 3 13
152500 Call 15.30 22.50B 15.10A 18.10B +11.40 18.60 16 45
153000 Call 9.40 18.90B 9.20A 15.40B +9.70 15.40 51 23
153500 Call 5.50 16.30B 5.30A 12.50B +8.15 12.60 91 71
154000 Call 6.50 13.40B 6.50 10.10B +6.65 10.10 137 51
154500 Call 5.40 10.80B 4.55A 8.00B +5.45 8.10 52 154
155000 Call 4.70 8.70B 4.70 6.20B +4.40 6.40 89 205
155500 Call 2.90 6.90B 2.75A 4.85B +3.40 4.95 114 140
156000 Call 2.40 5.50B 2.40 3.70B +2.65 3.85 81 114
156500 Call 1.80 4.30B 1.65A 2.85B +2.00 2.95 64 118
157000 Call 1.50 3.30B 1.50 2.15B +1.55 2.30 56 18
157500 Call 1.65 2.55B 1.40A 1.65B +1.15 1.75 6 6
158000 Call .95 1.95B .95 1.25B +.85 1.35 8 21
158500 Call .65 1.65 .65 .95A +.60 1.05 35 21
159000 Call .55 1.15B .55 .80A +.45 .85 12 5
159500 Call .60 .95B .60 .70A +.35 .65 22 23
160000 Call - .75B - .60A +.30 .55 0 32
160500 Call - .60B - .50A +.25 .45 0 27
161000 Call - .45B - .40A +.15 .35 0 5
161500 Call - .35B - .35B +.15 .30 0 11
162000 Call - .30B - .30B +.15 .25 0 5
162500 Call - .25B - .25B +.10 .20 0 7
163000 Call - .20B - .20B +.05 .15 0 4
163500 Call - .15B - .15B +.10 .15 0 4
164000 Call - .10B - .10B +.05 .10 0 2
164500 Call - .10B - .10B +.05 .10 0 0
165000 Call - - - - +.05 .10 0 0
165500 Call - - - - +.05 .10 0 0
166000 Call - - - - UNCH .05 0 0
166500 Call - - - - +.05 .05 0 0
167000 Call - - - - +.05 .05 0 0
167500 Call - - - - +.05 .05 0 0
168000 Call - - - - +.05 .05 0 0
168500 Call - - - - +.05 .05 0 0
169000 Call - - - - +.05 .05 0 0
170000 Call - - - - UNCH CAB 0 0
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
181000 Call - - - - UNCH CAB 0 0
182000 Call - - - - UNCH CAB 0 0
182500 Call - - - - UNCH CAB 0 0
183000 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
225000 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 - - - - -.05 CAB 0 0
107500 Put - - - - -.05 CAB 0 0
108000 Put - - - - -.05 CAB 0 0
109000 Put - - - - -.05 CAB 0 0
110000 Put - - - - -.05 CAB 0 0
111000 Put - - - - -.05 CAB 0 0
112000 Put - - - - -.05 CAB 0 0
112500 Put - - - - -.05 CAB 0 0
113000 Put - - - - -.05 CAB 0 0
114000 Put - - - - -.05 CAB 0 0
115000 Put - - - - -.05 CAB 0 0
116000 Put - - - - -.05 CAB 0 0
117000 Put - - - - -.05 CAB 0 0
117500 Put - - - - -.05 CAB 0 0
118000 Put - - - - -.05 CAB 0 0
119000 Put - - - - -.10 CAB 0 0
120000 Put - - - - -.10 CAB 0 0
121000 Put - - - - -.10 CAB 0 0
122000 Put - - - - -.10 CAB 0 0
122500 Put - - - - -.10 CAB 0 0
123000 Put - - - - -.10 CAB 0 0
124000 Put - - - - -.05 .05 0 0
125000 Put - - - - -.05 .05 0 20
126000 Put - - .10A .10A -.10 .05 0 20
127000 Put - - .10A .10A -.10 .05 0 0
127500 Put - - .10A .10A -.10 .05 0 0
128000 Put - - .10A .10A -.10 .05 0 0
129000 Put - - .10A .10A -.10 .05 0 0
129500 Put - - .10A .10A -.10 .05 0 0
130000 Put - - .10A .10A -.15 .05 0 0
130500 Put - - .10A .10A -.15 .05 0 0
131000 Put - - .10A .10A -.15 .05 0 0
131500 Put - - .10A .10A -.15 .05 0 0
132000 Put - - .10A .10A -.15 .05 0 0
132500 Put - - .10A .10A -.20 .05 0 0
133000 Put - - .10A .10A -.20 .05 0 0
133500 Put - - .15A .15A -.20 .05 0 0
134000 Put - - .15A .15A -.20 .05 0 0
134500 Put - - .15A .15A -.20 .10 0 0
135000 Put - - .15A .15A -.20 .10 0 0
135500 Put - - .15A .15A -.20 .10 0 0
136000 Put - - .15A .15A -.25 .10 0 0
136500 Put - - .20A .20A -.25 .10 0 0
137000 Put - - .20A .20A -.25 .10 0 0
137500 Put - - .20A .20A -.30 .10 0 0
138000 Put - - .20A .20A -.25 .15 0 0
138500 Put - - .25A .25A -.30 .15 0 0
139000 Put - - .25A .25A -.35 .15 0 8
139500 Put - - .25A .25A -.35 .15 0 2
140000 Put - - .25A .25A -.40 .15 0 0
140500 Put - - .30A .30A -.40 .20 0 0
141000 Put - - .30A .30A -.45 .20 0 22
141500 Put - - .30A .30A -.50 .20 0 43
142000 Put - - .35A .35A -.55 .25 0 0
142500 Put - - .35A .35A -.60 .25 0 0
143000 Put - - .40A .40A -.70 .25 0 0
143500 Put - - .40A .40A -.75 .30 0 0
144000 Put - - .45A .45A -.80 .35 0 0
144500 Put - - .50A .50A -.95 .35 0 6
145000 Put - - .50A .50A -1.10 .40 0 2
145500 Put - - .55A .55A -1.25 .45 0 13
146000 Put - - .60A .60A -1.50 .50 0 10
146500 Put - - .70A .70A -1.70 .60 0 19
147000 Put - - .75A .75A -2.05 .65 2 92
147500 Put - - .85A .85A -2.45 .80 0 16
148000 Put - - 1.00A 1.00A -2.95 .95 0 4
148500 Put - - 1.20A 1.20A -3.60 1.10 26 11
149000 Put 2.90 3.00B 1.40A 1.40A -4.35 1.35 69 10
149500 Put 2.65 2.65 1.65A 1.75A -5.20 1.70 34 72
150000 Put 2.70 2.70 2.00A 2.15A -6.30 2.10 30 21
150500 Put 6.20 10.40B 2.40A 2.75A -7.65 2.65 118 58
151000 Put 7.50 12.50B 3.00A 3.50A -9.00 3.40 58 91
151500 Put 6.40 15.00B 3.75A 4.45A -10.55 4.35 14 54
152000 Put 8.00 8.10B 4.70A 5.70A -12.30 5.50 2 48
152500 Put 14.50 21.00B 5.90A 7.10A -13.90 7.00 20 38
153000 Put 10.70 12.20B 7.30A 9.00 -15.60 8.80 99 28
153500 Put 13.10 14.70B 9.00A 11.00A -17.10 11.00 23 19
154000 Put 12.00 16.10B 11.00A 13.70B -18.60 13.50 9 76
154500 Put - - 13.60A 17.20A -19.80 16.50 0 30
155000 Put - - 16.40A 20.50A -21.00 19.70 0 22
155500 Put - - 20.30A 24.20A -21.90 23.30 0 14
156000 Put - - 24.10A 28.20A -22.70 27.20 0 7
156500 Put - - 28.00A 32.30A -23.20 31.40 0 4
157000 Put - - 31.90A 36.80A -23.70 35.70 0 0
157500 Put - - 36.30A 41.40A -24.10 40.20 0 0
158000 Put - - 41.00A 46.00A -24.40 44.80 0 0
158500 Put - - 45.70A 50.60A -24.60 49.50 0 0
159000 Put - - 50.10A 55.40A -24.90 54.20 0 0
159500 Put - - 55.20A 60.20A -24.90 59.10 0 0
160000 Put - - 60.00A 65.10A -25.00 63.90 0 0
160500 Put - - - - -25.10 68.80 0 0
161000 Put - - - - -25.10 73.70 0 0
161500 Put - - - - -25.10 78.70 0 0
162000 Put - - - - -25.20 83.60 0 0
162500 Put - - - - -25.20 88.60 0 0
163000 Put - - - - -25.20 93.50 0 0
163500 Put - - - - -25.20 98.50 0 0
164000 Put - - - - -25.20 103.50 0 0
164500 Put - - - - -25.20 108.50 0 0
165000 Put - - - - -25.20 113.50 0 0
165500 Put - - - - -25.30 118.40 0 0
166000 Put - - - - -25.30 123.40 0 0
166500 Put - - - - -25.30 128.40 0 0
167000 Put - - - - -25.30 133.40 0 0
167500 Put - - - - -25.30 138.40 0 0
168000 Put - - - - -25.30 143.40 0 0
168500 Put - - - - -25.30 148.40 0 0
169000 Put - - - - -25.30 153.40 0 0
170000 Put - - - - -25.20 163.40 0 0
171000 Put - - - - -25.20 173.40 0 0
172000 Put - - - - -25.20 183.40 0 0
172500 Put - - - - -25.20 188.40 0 0
173000 Put - - - - -25.20 193.40 0 0
174000 Put - - - - -25.20 203.40 0 0
175000 Put - - - - -25.30 213.30 0 0
176000 Put - - - - -25.30 223.30 0 0
177000 Put - - - - -25.30 233.30 0 0
177500 Put - - - - -25.30 238.30 0 0
178000 Put - - - - -25.30 243.30 0 0
179000 Put - - - - -25.30 253.30 0 0
180000 Put - - - - -25.30 263.30 0 0
181000 Put - - - - -25.30 273.30 0 0
182000 Put - - - - -25.30 283.30 0 0
182500 Put - - - - -25.30 288.30 0 0
183000 Put - - - - -25.30 293.30 0 0
185000 Put - - - - -25.30 313.30 0 0
187500 Put - - - - -25.30 338.30 0 0
190000 Put - - - - -25.30 363.30 0 0
192500 Put - - - - -25.30 388.30 0 0
195000 Put - - - - -25.30 413.30 0 0
197500 Put - - - - -25.20 438.30 0 0
200000 Put - - - - -25.20 463.30 0 0
202500 Put - - - - -25.20 488.30 0 0
205000 Put - - - - -25.30 513.20 0 0
207500 Put - - - - -25.30 538.20 0 0
210000 Put - - - - -25.30 563.20 0 0
212500 Put - - - - -25.30 588.20 0 0
215000 Put - - - - -25.30 613.20 0 0
217500 Put - - - - -25.30 638.20 0 0
220000 Put - - - - -25.30 663.20 0 0
222500 Put - - - - -25.30 688.20 0 0
225000 Put - - - - -25.30 713.20 0 0
Total 1,365 2,023

Subscribe

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

Subscribe to updates