E-mini S&P 500 Weekly Options Week 1

Strike	Type	Open	High	Low	Last	Change	Settle	Estimated Volume	Prior Day Open Interest
Daily Settlements for (FINAL)Trade Date: 02/03/2012
1040	Call	-	300.50B	-	300.50B	+18.25	301.00	-	-
1045	Call	-	295.50B	-	295.50B	+18.25	296.00	-	-
1050	Call	-	290.50B	-	290.50B	+18.25	291.00	-	-
1055	Call	-	285.50B	-	285.50B	+18.25	286.00	-	-
1060	Call	-	280.50B	-	280.50B	+18.25	281.00	-	-
1065	Call	-	275.50B	-	275.50B	+18.25	276.00	-	-
1070	Call	-	270.50B	-	270.50B	+18.25	271.00	-	-
1075	Call	-	265.50B	-	265.50B	+18.25	266.00	-	-
1080	Call	-	260.50B	-	260.50B	+18.25	261.00	-	-
1085	Call	-	255.50B	-	255.50B	+18.25	256.00	-	-
1090	Call	-	250.50B	-	250.50B	+18.25	251.00	-	-
1095	Call	-	245.50B	-	245.50B	+18.25	246.00	-	-
1100	Call	-	240.50B	-	240.50B	+18.25	241.00	-	-
1105	Call	-	235.50B	-	235.50B	+18.25	236.00	-	-
1110	Call	-	230.50B	-	230.50B	+18.25	231.00	-	-
1115	Call	-	225.50B	-	225.50B	+18.25	226.00	-	-
1120	Call	-	220.50B	-	220.50B	+18.25	221.00	-	-
1125	Call	-	215.50B	-	215.50B	+18.25	216.00	-	-
1130	Call	-	210.50B	-	210.50B	+18.25	211.00	-	-
1135	Call	-	205.50B	-	205.50B	+18.25	206.00	-	-
1140	Call	-	200.50B	-	200.50B	+18.25	201.00	-	-
1145	Call	-	195.50B	-	195.50B	+18.25	196.00	-	-
1150	Call	-	190.50B	-	190.50B	+18.25	191.00	-	-
1155	Call	-	185.50B	-	185.50B	+18.25	186.00	-	-
1160	Call	-	180.50B	-	180.50B	+18.25	181.00	-	-
1165	Call	-	175.50B	-	175.50B	+18.25	176.00	-	-
1170	Call	-	170.50B	-	170.50B	+18.25	171.00	-	-
1175	Call	-	165.50B	-	165.50B	+18.25	166.00	-	-
1180	Call	-	160.50B	-	160.50B	+18.25	161.00	-	-
1185	Call	-	155.50B	-	155.50B	+18.25	156.00	-	-
1190	Call	-	150.50B	-	150.50B	+18.25	151.00	-	-
1195	Call	-	145.50B	-	145.50B	+18.25	146.00	-	-
1200	Call	-	140.50B	-	140.50B	+18.25	141.00	-	-
1205	Call	-	135.50B	-	135.50B	+18.25	136.00	-	-
1210	Call	-	130.50B	-	130.50B	+18.25	131.00	-	-
1215	Call	-	125.50B	-	125.50B	+18.25	126.00	-	-
1220	Call	-	120.50B	-	120.50B	+18.25	121.00	-	-
1225	Call	-	115.50B	-	115.50B	+18.25	116.00	-	-
1230	Call	-	110.50B	-	110.50B	+18.25	111.00	-	-
1235	Call	-	105.50B	-	105.50B	+18.25	106.00	-	-
1240	Call	-	100.50B	-	100.50B	+18.25	101.00	-	-
1245	Call	-	95.50B	-	95.50B	+18.25	96.00	-	-
1250	Call	-	90.50B	-	90.50B	+18.25	91.00	-	-
1255	Call	-	85.50B	-	85.50B	+18.25	86.00	-	-
1260	Call	-	80.50B	-	80.50B	+18.25	81.00	-	-
1265	Call	-	75.50B	-	75.50B	+18.25	76.00	6	6
1270	Call	-	70.50B	-	70.50B	+18.25	71.00	-	-
1275	Call	-	65.50B	-	65.50B	+18.25	66.00	-	-
1280	Call	-	60.50B	-	60.50B	+18.25	61.00	-	-
1285	Call	-	55.50B	-	55.50B	+18.25	56.00	6	25
1290	Call	-	50.50B	-	50.50B	+18.00	51.00	-	61
1295	Call	-	45.50B	-	45.50B	+18.00	46.00	-	4
1300	Call	36.00	40.50B	36.00	40.50B	+18.00	41.00	1	71
1305	Call	30.00	35.50B	30.00	35.50B	+17.50	36.00	4	228
1310	Call	25.00	30.50B	25.00	30.00	+17.00	31.00	10	263
1315	Call	11.00	25.75B	8.25A	25.25B	+16.25	26.00	40	1,137
1320	Call	4.75	21.75	4.65A	21.75	+15.00	21.00	94	1,212
1325	Call	2.00	18.00	2.00	16.00	+12.65	16.00	593	2,582
1330	Call	1.50	13.00	1.00	13.00	+9.40	11.00	4,113	9,181
1335	Call	.60	7.00	.55	5.75	+5.35	6.00	4,033	4,693
1340	Call	2.00	2.55	.40	1.05A	+.50	.85	2,812	1,553
1345	Call	.50	1.00	.05	.05	-.20	CAB	2,004	1,196
1350	Call	.10	.25	.05	.05	-.10	CAB	503	577
1355	Call	.10	.10	.05	.05	-.10	CAB	139	1,025
1360	Call	-	-	-	.05A	-.05	CAB	114	536
1365	Call	.05	.05	.05	.05	-.05	CAB	150	1,665
1370	Call	-	-	-	-	UNCH	CAB	-	1,805
1375	Call	-	-	-	.05A	UNCH	CAB	1	86
1380	Call	-	-	-	-	UNCH	CAB	-	48
1385	Call	-	-	-	-	UNCH	CAB	-	316
1390	Call	-	-	-	-	UNCH	CAB	-	1
1395	Call	-	-	-	.05A	UNCH	CAB	-	15
1400	Call	-	-	-	-	UNCH	CAB	-	3,502
1405	Call	-	-	-	-	UNCH	CAB	-	100
1410	Call	-	-	-	-	UNCH	CAB	-	51
1415	Call	-	-	-	-	UNCH	CAB	-	-
1420	Call	-	-	-	-	UNCH	CAB	-	2
1425	Call	-	-	-	-	UNCH	CAB	-	60
1430	Call	-	-	-	-	UNCH	CAB	-	-
1435	Call	-	-	-	-	UNCH	CAB	-	1
1440	Call	-	-	-	-	UNCH	CAB	-	-
1445	Call	-	-	-	-	UNCH	CAB	-	122
1450	Call	-	-	-	-	UNCH	CAB	-	17
1455	Call	-	-	-	-	UNCH	CAB	-	-
1460	Call	-	-	-	-	UNCH	CAB	-	-
1465	Call	-	-	-	-	UNCH	CAB	-	-
1470	Call	-	-	-	-	UNCH	CAB	-	-
1475	Call	-	-	-	-	UNCH	CAB	-	-
1480	Call	-	-	-	-	UNCH	CAB	-	-
1485	Call	-	-	-	-	UNCH	CAB	-	-
1490	Call	-	-	-	-	UNCH	CAB	-	-
1495	Call	-	-	-	-	UNCH	CAB	-	-
1500	Call	-	-	-	-	UNCH	CAB	-	-
1505	Call	-	-	-	-	UNCH	CAB	-	-
1510	Call	-	-	-	-	UNCH	CAB	-	-
1515	Call	-	-	-	-	UNCH	CAB	-	-
1520	Call	-	-	-	-	UNCH	CAB	-	-
1525	Call	-	-	-	-	UNCH	CAB	-	-
1530	Call	-	-	-	-	UNCH	CAB	-	-
1535	Call	-	-	-	-	UNCH	CAB	-	-
1540	Call	-	-	-	-	UNCH	CAB	-	-
1545	Call	-	-	-	-	UNCH	CAB	-	-
1550	Call	-	-	-	-	UNCH	CAB	-	-
1555	Call	-	-	-	-	UNCH	CAB	-	-
1560	Call	-	-	-	-	UNCH	CAB	-	-
1565	Call	-	-	-	-	UNCH	CAB	-	-
1570	Call	-	-	-	-	UNCH	CAB	-	-
1575	Call	-	-	-	-	UNCH	CAB	-	-
1040	Put	-	-	-	-	UNCH	CAB	-	-
1045	Put	-	-	-	-	UNCH	CAB	-	-
1050	Put	-	-	-	-	UNCH	CAB	-	-
1055	Put	-	-	-	-	UNCH	CAB	-	-
1060	Put	-	-	-	-	UNCH	CAB	-	-
1065	Put	-	-	-	-	UNCH	CAB	-	-
1070	Put	-	-	-	-	UNCH	CAB	-	-
1075	Put	-	-	-	-	UNCH	CAB	-	-
1080	Put	-	-	-	-	UNCH	CAB	-	-
1085	Put	-	-	-	-	UNCH	CAB	-	-
1090	Put	-	-	-	-	UNCH	CAB	-	-
1095	Put	-	-	-	-	UNCH	CAB	-	-
1100	Put	-	-	-	-	UNCH	CAB	-	-
1105	Put	-	-	-	-	UNCH	CAB	-	-
1110	Put	-	-	-	-	UNCH	CAB	-	-
1115	Put	-	-	-	-	UNCH	CAB	-	-
1120	Put	-	-	-	-	UNCH	CAB	-	-
1125	Put	-	-	-	-	UNCH	CAB	-	28
1130	Put	-	-	-	-	UNCH	CAB	-	26
1135	Put	-	-	-	-	UNCH	CAB	-	45
1140	Put	-	-	-	-	UNCH	CAB	-	36
1145	Put	-	-	-	-	UNCH	CAB	-	-
1150	Put	-	-	-	-	UNCH	CAB	-	22
1155	Put	-	-	-	-	UNCH	CAB	-	-
1160	Put	-	-	-	.05A	UNCH	CAB	-	-
1165	Put	-	-	-	.05A	UNCH	CAB	-	-
1170	Put	-	-	-	-	UNCH	CAB	-	3
1175	Put	-	-	-	.05A	UNCH	CAB	-	4
1180	Put	-	-	-	-	UNCH	CAB	-	14
1185	Put	-	-	-	.05A	UNCH	CAB	-	14
1190	Put	-	-	-	-	UNCH	CAB	-	46
1195	Put	-	-	-	.05A	UNCH	CAB	-	108
1200	Put	-	-	-	.05A	UNCH	CAB	-	753
1205	Put	-	-	-	.05A	UNCH	CAB	-	11
1210	Put	-	-	.25A	.05A	UNCH	CAB	-	130
1215	Put	-	-	-	.05A	UNCH	CAB	-	22
1220	Put	-	-	-	.05A	UNCH	CAB	-	95
1225	Put	-	-	.25A	.05A	UNCH	CAB	-	584
1230	Put	-	-	.25A	.05A	UNCH	CAB	-	407
1235	Put	-	-	.25A	.05A	UNCH	CAB	-	111
1240	Put	.05	.05	.05	.05	UNCH	CAB	1	251
1245	Put	-	-	.20A	.05A	UNCH	CAB	1	669
1250	Put	-	-	.20A	.05A	UNCH	CAB	-	378
1255	Put	-	-	.20A	.05A	UNCH	CAB	-	359
1260	Put	.05	.05	.05	.05	UNCH	CAB	2	455
1265	Put	-	-	.40A	.05A	UNCH	CAB	1	571
1270	Put	.05	.05	.05	.05	-.05	CAB	476	3,348
1275	Put	-	-	-	.05A	-.05	CAB	-	1,070
1280	Put	.05	.05	.05	.05	-.10	CAB	24	1,139
1285	Put	.10	.10	.05	.05	-.15	CAB	79	4,772
1290	Put	.15	.15	.05	.05	-.20	CAB	245	1,202
1295	Put	.05	.05	.05	.05	-.30	CAB	15	2,291
1300	Put	.10	.10	.05	.05	-.45	CAB	333	1,790
1305	Put	.30	.30	.05	.05	-.70	CAB	187	611
1310	Put	.90	.95	.05	.05	-1.20	CAB	349	5,477
1315	Put	1.50	1.85	.05	.05	-2.00	CAB	563	2,387
1320	Put	2.15	3.15	.05	.05	-3.45	CAB	1,010	1,572
1325	Put	4.50	4.70	.05	.05	-5.50	CAB	1,579	281
1330	Put	1.20	1.70	.05	.05	-9.00	CAB	628	24
1335	Put	13.50	14.50	.05A	.05A	-13.00	CAB	2,885	2
1340	Put	15.50	15.50	.10	.10	-17.50	CAB	1,214	4
1345	Put	12.00	12.00	4.10	4.10	-18.35	4.15	13	1
1350	Put	-	-	12.00A	12.00A	-18.25	9.25	-	2
1355	Put	-	-	17.75A	17.75A	-18.25	14.25	-	-
1360	Put	-	-	30.75A	30.75A	-18.00	19.25	-	-
1365	Put	-	-	35.75A	35.75A	-18.00	24.25	-	-
1370	Put	-	-	40.75A	40.75A	-18.00	29.25	-	-
1375	Put	-	-	45.75A	45.75A	-18.00	34.25	-	-
1380	Put	-	-	50.50A	50.50A	-18.00	39.25	-	-
1385	Put	-	-	55.50A	55.50A	-18.00	44.25	-	-
1390	Put	-	-	60.50A	60.50A	-18.00	49.25	-	-
1395	Put	-	-	65.50A	65.50A	-18.00	54.25	-	-
1400	Put	-	-	70.50A	70.50A	-18.00	59.25	-	-
1405	Put	-	-	-	-	-18.00	64.25	-	-
1410	Put	-	-	-	-	-18.00	69.25	-	-
1415	Put	-	-	-	-	-18.00	74.25	-	-
1420	Put	-	-	-	-	-18.00	79.25	-	-
1425	Put	-	-	95.50A	95.50A	-18.00	84.25	-	-
1430	Put	-	-	-	-	-18.00	89.25	-	-
1435	Put	-	-	-	-	-18.00	94.25	-	-
1440	Put	-	-	-	-	-18.00	99.25	-	-
1445	Put	-	-	-	-	-18.00	104.25	-	-
1450	Put	-	-	-	-	-18.00	109.25	-	-
1455	Put	-	-	-	-	-18.00	114.25	-	-
1460	Put	-	-	-	-	-18.00	119.25	-	-
1465	Put	-	-	-	-	-18.00	124.25	-	-
1470	Put	-	-	-	-	-18.00	129.25	-	-
1475	Put	-	-	-	-	-18.00	134.25	-	-
1480	Put	-	-	-	-	-18.00	139.25	-	-
1485	Put	-	-	-	-	-18.00	144.25	-	-
1490	Put	-	-	-	-	-18.00	149.25	-	-
1495	Put	-	-	-	-	-18.00	154.25	-	-
1500	Put	-	-	-	-	-18.00	159.25	-	-
1505	Put	-	-	-	-	-18.00	164.25	-	-
1510	Put	-	-	-	-	-18.00	169.25	-	-
1515	Put	-	-	-	-	-18.25	174.00	-	-
1520	Put	-	-	-	-	-18.25	179.00	-	-
1525	Put	-	-	-	-	-18.25	184.00	-	-
1530	Put	-	-	-	-	-18.25	189.00	-	-
1535	Put	-	-	-	-	-18.25	194.00	-	-
1540	Put	-	-	-	-	-18.25	199.00	-	-
1545	Put	-	-	-	-	-18.25	204.00	-	-
1550	Put	-	-	-	-	-18.25	209.00	-	-
1555	Put	-	-	-	-	-18.25	214.00	-	-
1560	Put	-	-	-	-	-18.25	219.00	-	-
1565	Put	-	-	-	-	-18.25	224.00	-	-
1570	Put	-	-	-	-	-18.25	229.00	-	-
1575	Put	-	-	-	-	UNCH	234.00	-	-
Total								24,228	63,256

Last Updated 02/03/2012 06:00 PM

Market data explanation/disclaimer

Get customized historical data with DataMine

CME Group is the world's leading and most diverse derivatives marketplace. The company is comprised of four Designated Contract Markets (DCMs). Further information on each exchange's rules and product listings can be found by clicking on the links to CME, CBOT, NYMEX and COMEX.

CME Group/Chicago HQ
Main Switchboard
Local: +1 312 930 1000
Toll Free: +1 866 716 7274

Global Customer Contacts

Customer Service:
Product inquiries, website issues,
and specific questions

Phone: +1 312 930 2316
Toll Free: +1 800 331 3332
E-mail: info@cmegroup.com

Feedback

More CME Group Direct Lines
Phone list by department

Interact with CME

Follow CME Group on Twitter

Become a fan of CME Group on Facebook

View all RSS Feeds