Canada markets close in 49 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,505.62+0.89 (+0.06%)
As of 2:56PM EDT. Market open.
In The Money
Show:ListStraddle
Calls
January 15, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
813.900.00-24500.000.65-0.15-18.75%189
-----550.005.900.00-16
898.100.00-111600.002.500.00-119
615.650.00--13610.005.000.00-213
606.490.00--13620.00-----
-----630.005.190.00-1818
591.640.00-15650.001.300.00-129
-----690.0014.460.00--1
682.790.00-12700.002.400.00-238
-----710.003.310.00-12
-----720.0012.200.00-489
628.470.00--1730.00-----
-----740.0036.880.00--5
681.460.00-129750.004.100.00-124
559.500.00-11760.00-----
-----790.007.000.00-100
582.700.00-215800.002.700.00-1118
428.120.00--3820.00-----
420.000.00--16830.0054.100.00-1087
505.940.00-110850.0059.380.00-36
-----860.0020.000.00-15
392.310.00-9451870.0071.000.00--5
379.290.00--1880.00-----
-----890.0031.300.00--6
595.100.00-10117900.006.180.00-6069
-----910.008.690.00-22
313.040.00--37940.0059.450.00-15
535.450.00-10950.005.250.00-1054
320.510.00--5960.005.570.00-1036
312.600.00--40970.0020.100.00-2020
302.670.00--26980.0021.000.00-2010
336.840.00--1990.005.50-5.80-51.33%5086
584.740.00-2251,000.006.800.00-22332
280.720.00--41,010.008.900.00-5050
511.460.00-211,020.0097.000.00--5
159.600.00--31,030.0022.140.00-14
262.590.00--201,040.0031.830.00-10
415.810.00-1191,050.0014.300.00-1127
414.610.00-261,060.0080.410.00-22
405.740.00-117931,070.0092.820.00-22
-----1,080.0049.270.00-25
-----1,090.0032.270.00-22
501.000.00-5221,100.0012.000.00-145
371.410.00--251,110.0022.070.00-17
355.420.00-1441,120.0019.600.00-510
-----1,130.0058.600.00-137
344.480.00--201,140.0021.800.00-555
342.150.00-11001,150.0020.500.00-1120
288.240.00-1711,160.0023.140.00-210
178.300.00-211,170.0021.500.00-429
227.000.00-221,180.0057.100.00-510
97.000.00-1001,190.0071.800.00-121
404.370.00-201,200.0020.70-2.66-11.39%399
263.180.00-111,210.0092.400.00-526
257.200.00--01,220.0026.750.00-22
265.260.00-371,240.0028.690.00-116
223.480.00-3351,250.0030.250.00-18
-----1,260.0036.500.00-2728
242.620.00-2181,270.0032.93-0.46-1.38%279
236.510.00-2131,280.0046.720.00-234
287.400.00-2121,290.0052.890.00-131
237.790.00-1171,300.0040.500.00-2247
108.100.00-2121,310.00-----
248.400.00-131,320.0041.500.00-623
240.230.00-201,330.0074.370.00-521
169.140.00-11511,340.00130.090.00-150467
257.070.00-1101,350.0060.500.00-40367
275.640.00-2691,360.0050.700.00-10
145.470.00-111,370.00142.760.00-172
139.460.00-131,380.0056.000.00-2330
252.440.00-1541,390.0054.270.00-1113
180.970.00-24061,400.0059.00+8.27+16.30%282
200.400.00-2211,410.00150.060.00-163
234.000.00-1111,420.0066.51-25.34-27.59%155
161.400.00-191,430.0075.220.00-13
187.690.00-221,440.00174.900.00-13
171.800.00-13971,450.0082.800.00-8434
159.570.00-1511,460.00122.520.00-4303
93.410.00-36411,470.00106.100.00-314
177.120.00-231,480.00116.200.00-711
145.200.00-101,490.00126.730.00-111
99.020.00-2522521,500.00103.010.00-2323
118.980.00-581,510.0091.320.00-114
68.570.00-3641,520.00111.980.00-255
86.430.00-121,530.00104.200.00-9191
81.280.00-1261,540.00103.000.00-220
50.600.00-1311,550.00100.760.00-816
108.050.00-2161,560.00107.700.00-10
107.300.00-4171,570.00115.100.00-316
46.680.00-10601,580.00251.870.00-11
91.380.00-241,590.00121.300.00-237
54.920.00-12611,600.00120.000.00-2233
58.07+23.34+67.20%1171,610.00124.590.00--1
34.600.00-92241,620.00223.530.00-224
81.800.00-131,630.00136.300.00-2736
64.300.00-26321,640.00141.000.00-924
23.900.00-11621,650.00164.800.00-162
5.900.00-231,660.0099.000.00-10
44.420.00-34371,670.00223.300.00--2
52.100.00-12201,680.00673.300.00-11
68.200.00-151,690.00-----
15.400.00-5361,700.00196.500.00-121
90.500.00--31,710.00-----
30.920.00-191,720.00260.300.00--2
6.400.00-3111,730.00-----
38.500.00--11,740.00413.070.00-10
14.270.00-15681,750.00-----
12.910.00-15021,760.00-----
20.600.00-10131,770.00-----
25.500.00-101,790.00-----
11.900.00-41661,800.00399.810.00-23
13.000.00--61,810.00-----
3.000.00-43431,820.00-----
1.880.00-20881,840.00-----
8.160.00-51271,850.00-----
7.480.00--51,860.00-----
10.900.00--51,880.00-----
3.700.00-401051,900.00-----
8.600.00-111,910.00-----
6.300.00--11,930.00-----
10.600.00-221,940.00-----
1.340.00-121,950.00425.680.00--10
2.50-5.75-69.70%321,970.00-----
4.300.00-101,980.00-----
3.600.00-111,990.00-----
2.000.00-5112,000.00-----
3.980.00-662,010.00-----
0.740.00--12,030.00-----
2.100.00-54542,080.00-----
0.200.00-332,100.00-----
1.650.00-1442,200.00-----
0.500.00-562,250.00-----
0.350.00--12,600.00-----