Canada markets close in 2 hours 17 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,025.23+3.22 (+0.16%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Calls
August 16, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----1,150.000.35-0.05-12.50%2261
-----1,200.000.400.00--15
-----1,250.000.300.00-1010
-----1,300.000.650.00-1119
-----1,350.000.550.00-123
-----1,400.000.950.00-88
-----1,450.001.050.00-118
-----1,500.001.40-0.40-22.22%27223
-----1,550.001.850.00-1232
-----1,600.002.800.00-1638
-----1,650.003.700.00-1142
-----1,700.003.47-0.39-10.10%198
-----1,750.004.76-1.50-23.96%2183
255.76+26.31+11.47%381,790.006.45-0.77-10.66%444
283.280.00-111,795.006.64-2.76-29.36%55
274.380.00-111,800.006.85-0.81-10.57%3256
-----1,805.0010.510.00-2061
-----1,810.007.47-2.06-21.62%521
-----1,815.0010.800.00-144
-----1,820.008.20-0.97-10.58%113,169
-----1,825.008.41+2.51+42.54%15
-----1,830.008.920.00-18
-----1,835.006.200.00-614
-----1,840.008.850.00-221
-----1,845.0014.360.00-29
204.320.00--121,850.0010.30-5.01-32.72%8420
-----1,855.007.150.00-11
-----1,860.0012.960.00-2296
-----1,865.0013.05-0.43-3.19%1954
-----1,870.0012.75-1.37-9.70%30462
-----1,875.0012.700.00-1398
178.420.00--11,880.0013.36-2.28-14.58%5223
-----1,885.0020.020.00-235
-----1,890.0017.100.00-113299
-----1,895.0019.610.00-150
152.260.00-41081,900.0016.07-1.67-9.41%12126
-----1,905.0017.20+1.22+7.63%761
153.210.00-641,910.0025.210.00-5093
151.38+24.26+19.08%331,915.0018.30-4.48-19.67%16126
188.130.00-2101,920.0019.90-2.50-11.16%23238
-----1,925.0030.070.00-559
115.820.00--21,930.0021.17-8.20-27.92%1798
-----1,935.0022.21-3.09-12.21%60116
-----1,940.0025.58-2.19-7.89%14278
-----1,945.0024.80-8.17-24.78%1205
-----1,950.0026.26-2.24-7.86%21222
-----1,955.0027.82+3.75+15.58%39126
-----1,960.0028.21-9.46-25.11%49265
106.22-5.72-5.11%331,965.0030.32-8.43-21.75%977
106.160.00-18191,970.0031.80-2.35-6.88%39251
102.280.00-441,975.0032.17-13.56-29.65%168
96.580.00-22241,980.0037.440.00-22322
93.240.00-991,985.0035.30-6.27-15.08%11125
-----1,990.0049.600.00-10141
-----1,995.0040.90-1.99-4.64%7785
81.280.00-5142,000.0040.89-2.59-5.96%221,714
68.790.00-592,005.0043.13-1.37-3.08%457
78.06+3.29+4.40%202062,010.0043.82-6.46-12.85%64540
71.820.00-112,015.0045.12-3.48-7.16%22213
56.440.00-15332,020.0050.580.00-39378
57.520.00-301,2592,025.0052.56-7.46-12.43%40265
54.590.00-5142,030.0052.70-4.12-7.25%1262
66.86+9.94+17.46%162,035.0068.370.00-2432
62.11+5.16+9.06%301102,040.0061.800.00-90327
56.53-2.57-4.35%102122,045.0059.74-2.53-4.06%12066
53.58+3.80+7.63%1,545522,050.0062.86-19.25-23.44%1,548735
56.31+0.41+0.73%1292,055.0065.24-7.70-10.56%2219
51.07+14.17+38.40%221832,060.0066.87-3.38-4.81%12356
47.80-5.48-10.29%4802,065.0068.01+4.44+6.98%179
46.73+13.33+39.91%10552,070.0071.44-4.28-5.65%9142
45.400.00-4202,075.0091.460.00-1218
41.80+8.13+24.15%1542,080.0094.890.00-1117
48.000.00-12142,085.0056.300.00-1010
37.60+6.92+22.56%8212,090.0084.960.00-510
29.160.00-2212,095.0086.440.00-115
35.30+2.10+6.33%113872,100.00112.810.00-108266
58.270.00-14212,105.0066.390.00-1515
34.05+12.20+55.84%16402,110.0095.61-24.58-20.45%938
30.10+6.09+25.36%15832,115.0099.520.00-526
27.15+6.05+28.67%3382,120.00116.150.00-33
25.79+7.06+37.69%182582,125.0074.860.00-1212
27.42+4.02+17.18%4752,130.00-----
25.90+7.20+38.50%3362,135.00108.980.00-44
18.030.00-1482,140.00112.630.00-21
20.70+3.50+20.35%42322,145.0099.820.00--1
20.00+3.79+23.38%501682,150.0090.890.00-17
20.25+4.92+32.09%22422,155.00-----
20.880.00-1002722,160.0091.290.00-12
11.800.00-1712,165.00-----
12.700.00-1502,170.00-----
15.20-6.43-29.73%20682,175.00-----
14.20-6.09-30.01%101492,180.00104.500.00--3
18.300.00-3232,185.00-----
14.380.00-102562,190.00-----
11.60-2.01-14.77%641602,195.00123.040.00-1010
12.60+3.35+36.22%31102,200.00126.820.00-1016
13.170.00-2652,205.00-----
7.200.00-1462,210.00-----
7.900.00-331172,215.00-----
9.41+2.71+40.45%19362,220.00-----
8.90+3.08+52.92%19232,225.00-----
7.70+0.21+2.80%8552,230.00-----
7.30+0.24+3.40%3362,235.00-----
6.90+1.30+23.21%9552,240.00-----
7.700.00-14392,245.00-----
6.75+2.50+58.82%11542,250.00-----
5.900.00-1262,255.00-----
3.900.00-1272,260.00197.100.00-21
3.500.00-41722,265.00201.640.00-21
3.550.00-41582,270.00-----
5.10+0.86+20.28%1382,275.00-----
5.240.00-172,280.00-----
3.850.00-41122,285.00226.120.00--1
5.210.00-192,290.00-----
7.100.00-262,295.00-----
4.00+0.60+17.65%145012,300.00243.110.00--1
6.970.00-40412,305.00-----
3.81+0.21+5.83%10132,310.00-----
3.17+0.52+19.62%2412,315.00-----
2.670.00-54412,320.00-----
8.400.00--32,325.00-----
3.300.00-342,330.00-----
5.150.00-192,335.00-----
3.920.00-7182,340.00-----
3.900.00-6152,345.00266.100.00-11
2.010.00-5862,350.00238.840.00-33
4.730.00-10292,360.00-----
2.100.00-22222,375.00-----
2.400.00-14382,380.00-----
1.150.00-50632,400.00-----
2.100.00-24242,405.00-----
0.980.00-17622,450.00-----
0.950.00-4262,500.00-----
0.600.00-122,550.00-----
0.50+0.05+11.11%26252,600.00-----
0.450.00--32,650.00-----
0.450.00-5252,750.00-----
0.150.00-22652,850.00-----
0.100.00-30292,900.00-----
0.100.00-10372,950.00-----
0.050.00-223,000.00-----