Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,149.86-13.42 (-0.62%)
At close: 4:30PM EST
In The Money
Show:ListStraddle
Calls
January 29, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----750.000.200.00-22
646.820.00--50900.00-----
598.140.00--50950.000.200.00-22
-----1,000.000.330.00-243
-----1,050.000.100.00-431
-----1,100.0012.800.00-1322
-----1,115.000.100.00--10
-----1,140.000.320.00--1
-----1,150.000.100.00-6058
711.210.00--11,190.000.050.00-216
702.430.00--11,200.000.150.00-135
705.570.00--281,210.001.160.00-15
695.520.00--251,220.002.800.00-12
659.920.00--11,230.00-----
661.980.00--201,240.001.490.00-44
645.370.00--221,260.00-----
692.390.00-3003111,270.001.150.00-12
623.370.00--211,280.00-----
600.760.00--11,290.00-----
668.580.00-3003001,295.00-----
589.170.00--121,300.000.650.00-828
592.450.00--71,310.00-----
-----1,320.004.230.00-119
-----1,330.004.640.00-12
-----1,345.001.100.00-11
638.910.00-121,350.000.780.00--10
588.540.00--01,355.00-----
-----1,360.001.850.00--1
508.120.00-541,380.000.300.00-16
501.410.00-111,390.00-----
524.370.00-141,400.001.350.00-320
-----1,410.0047.800.00-10
-----1,420.0082.000.00--1
-----1,430.001.300.00-16
547.970.00--11,435.00-----
399.160.00-111,450.000.780.00-2035
-----1,460.009.660.00-11
213.290.00-111,470.002.580.00-1171
667.920.00-1471,480.000.500.00-12
193.290.00-111,490.005.020.00-20
-----1,495.001.000.00--2
301.990.00-2441,500.000.150.00-110
-----1,510.003.300.00-11
-----1,515.000.650.00-44
372.930.00-451,520.001.100.00-14
-----1,525.000.650.00-22
428.340.00-911,530.002.350.00-18
-----1,540.000.750.00-11
344.960.00-111,550.000.200.00-35
-----1,560.000.900.00-111
-----1,565.000.950.00-23
586.330.00-121,570.000.770.00-1215
-----1,575.001.000.00-23
267.770.00-561,580.000.090.00-5120
-----1,585.004.750.00-3836
-----1,590.000.120.00-538
-----1,595.005.110.00--41
112.240.00-2181,600.001.520.00-16213
-----1,605.001.950.00--100
-----1,610.001.100.00-150
-----1,615.006.350.00-3360
229.470.00-811,620.001.750.00-8102
-----1,625.000.470.00-7107
525.630.00-331,630.000.540.00-7945
-----1,635.001.670.00-5184
-----1,640.001.500.00-1353
-----1,645.001.210.00-2155
503.980.00-4471,650.000.500.00-15588
-----1,655.005.170.00-21,036
-----1,660.000.440.00-4466
-----1,665.000.540.00-4539
67.700.00-111,670.000.720.00-2506
-----1,675.000.08-0.69-89.61%1597
304.260.00-161,680.000.13-0.42-76.36%1294
-----1,685.008.200.00-50124
465.530.00-351,690.001.580.00-1372
463.50+163.79+54.65%351,695.003.470.00-10243
454.860.00-341,700.000.910.00-5235
262.020.00--31,705.001.120.00-5147
448.21+64.91+16.93%371,710.000.970.00-5227
252.940.00--31,715.002.700.00-362
421.280.00-1111,720.001.170.00-273
367.320.00--21,725.001.220.00-112
236.650.00-681,730.001.280.00-160
-----1,735.003.650.00-163
108.680.00-231,740.000.350.00-8818
-----1,745.004.600.00-637
251.980.00-11381,750.000.10-0.25-71.43%193
201.110.00-491,755.004.900.00-610
121.010.00-141,760.001.450.00-143
204.370.00--41,765.000.17-1.34-88.74%1723
234.200.00-171,770.000.400.00-343
-----1,775.000.13-0.23-63.89%260
377.300.00-191,780.000.480.00-1090
-----1,785.005.300.00-2780
367.130.00-151,790.000.960.00-231
-----1,795.000.470.00-1669
340.190.00-412171,800.000.300.00-5214
-----1,805.002.130.00-210
-----1,810.001.140.00-1153
199.090.00-161,815.001.220.00-7110
331.940.00-191,820.000.720.00-239
208.100.00-331,825.000.12-0.48-80.00%23151
-----1,830.000.24-0.16-40.00%3135
316.970.00-111,835.000.10-0.60-85.71%5153
195.260.00-331,840.002.050.00-3114
158.510.00-571,845.002.330.00-1130
305.430.00-1231,850.000.22-0.38-63.33%20348
123.460.00--41,855.002.070.00-7515
295.430.00-111,860.000.400.00-4100
100.300.00--41,865.000.21-0.90-81.08%641
291.130.00-2181,870.000.380.00-4131
169.650.00-111,875.000.30-0.05-14.29%385
-----1,880.000.450.00-1086
-----1,885.000.40-0.85-68.00%366
267.780.00-131,890.000.30-0.49-62.03%195
-----1,895.000.29-0.37-56.06%262
263.64+5.13+1.98%1421,900.000.30-0.22-42.31%35346
-----1,905.001.580.00-737
234.050.00-141,910.000.35-1.22-77.71%198
204.100.00-551,915.000.40-1.26-75.90%150
238.750.00-1331,920.001.010.00-8202
229.660.00-26261,925.001.080.00-1520
225.010.00-281,930.000.820.00-20239
224.88-10.50-4.46%241,935.000.60-1.63-73.09%1059
223.89+2.66+1.20%1491,940.001.370.00-4886
57.900.00-771,945.000.64-0.68-51.52%274
207.630.00-31291,950.000.65-0.27-29.35%43446
76.390.00--11,955.002.600.00-1288
199.210.00-581,960.000.80-2.03-71.73%2146
119.500.00--11,965.001.10-0.79-41.80%286
180.24-20.48-10.20%1781,970.000.85-0.32-27.35%74,680
195.870.00-3101,975.000.92-1.48-61.67%3300
192.610.00-10371,980.001.24-1.40-53.03%55282
162.400.00-1101,985.001.34-1.51-52.98%26242
170.48-0.57-0.33%2771,990.001.45-0.50-25.64%165330
120.700.00-121,995.001.57-1.11-41.42%131401
150.44-8.83-5.54%352032,000.001.67-0.33-16.50%1245,095
163.56+10.78+7.06%30752,005.002.30-1.98-46.26%287297
151.980.00-2322,010.001.72-2.84-62.28%383200
98.190.00-412,015.002.75-1.10-28.57%59117
131.59-7.21-5.19%1252,020.002.40-0.62-20.53%70230
126.53-3.07-2.37%1042,025.003.06-3.31-51.96%453154
126.41+0.12+0.10%19462,030.002.50-1.29-34.04%504248
141.260.00-1142,035.003.12-1.43-31.43%28242
117.930.00-64602,040.003.00-1.90-38.78%50477
110.740.00-13172,045.003.65-1.37-27.29%104286
103.52-5.66-5.18%5992,050.004.75-0.68-12.52%172371
121.000.00-1632,055.005.91-1.62-21.51%24172
96.00-9.00-8.57%29782,060.006.60-1.68-20.29%55162
101.33-9.52-8.59%1122,065.005.23-3.72-41.56%5254
84.75-14.83-14.89%5512,070.007.15-2.60-26.67%66223
92.51+3.99+4.51%132,075.006.52-3.29-33.54%2470
85.67-0.70-0.81%8412,080.008.23-0.96-10.45%95369
71.39-4.36-5.76%1412,085.0010.00+0.08+0.81%3690
63.33-21.62-25.45%26712,090.0012.32+2.25+22.34%152184
75.020.00-1122,095.0013.42+0.05+0.37%3746
59.75-14.81-19.86%781562,100.0011.80-0.72-5.75%68450
54.83-12.48-18.54%21662,105.0011.62-6.98-37.53%1041
59.33-3.91-6.18%3482,110.0014.44-2.17-13.06%46234
56.01+3.88+7.44%5392,115.0013.50-2.04-13.13%2048
44.94-6.91-13.33%41942,120.0014.39-4.87-25.29%11874
52.300.00-254822,125.0016.01-2.74-14.61%1248
38.42-12.87-25.09%162712,130.0020.22+0.36+1.81%280494
34.70-8.66-19.97%17262,135.0017.01-11.73-40.81%547
31.92-14.40-31.09%71122,140.0025.28+3.66+16.93%29118
28.50-8.96-23.92%1432,145.0026.80-3.63-11.93%15110
27.03-11.26-29.41%1833382,150.0033.00+2.49+8.16%28489
23.00-7.50-24.59%201592,155.0024.50-11.51-31.96%729
21.55-11.83-35.44%611702,160.0028.43-1.06-3.59%38103
22.53-6.07-21.22%3402,165.0037.57-17.24-31.45%234
21.55+0.98+4.76%49962,170.0035.58-6.42-15.29%20124
12.33-11.02-47.19%32822,175.0031.71-17.45-35.50%351
12.09-9.29-43.45%831232,180.0044.78+6.17+15.98%12375
12.12-6.61-35.29%21142,185.0047.900.00-21
9.32-8.52-47.76%641702,190.0042.570.00-5863
10.10-5.37-34.71%231772,195.0067.480.00-522
5.20-7.92-60.37%982382,200.0054.51+4.28+8.52%1062
4.56-6.84-60.00%731272,205.0065.720.00-23
4.20-4.86-53.64%972582,210.0040.600.00-1215
4.40-4.23-49.02%33852,215.0067.010.00-22
2.20-5.28-70.59%1153332,220.0070.160.00-69
1.75-4.75-73.08%2052972,225.00-----
2.01-3.26-61.86%634132,230.0071.050.00-2122
1.61-3.01-65.15%323592,235.00-----
1.40-2.60-65.00%1069452,240.0078.62+5.41+7.39%205
1.11-1.94-63.61%1454662,245.00-----
1.00-1.61-61.69%2561,1092,250.0087.67-12.40-12.39%206
0.98-1.19-54.84%302262,255.00-----
0.62-1.24-66.67%571852,260.00-----
0.67-0.93-58.13%181082,265.00-----
0.40-1.35-77.14%1242042,270.00-----
0.50-0.66-56.90%364,4792,275.00-----
1.220.00-401252,280.00180.000.00--11
0.500.00-14272,285.00-----
0.27-0.40-59.70%41022,290.00-----
1.960.00-61662,295.00-----
0.41-0.66-61.68%41752,300.00148.000.00-13
0.05-1.30-96.30%24,5432,305.00-----
0.37-0.43-53.75%131392,310.00156.130.00-22
0.300.00-5822,315.00-----
0.10-0.82-89.13%11032,320.00-----
0.300.00-1782,325.00-----
0.10-0.12-54.55%1222,330.00-----
0.28+0.08+40.00%4162,335.00-----
0.30+0.30-1002,340.00-----
0.23+0.13+130.00%3162,350.00-----
0.600.00--32,360.00-----
0.380.00--12,370.00-----
0.150.00--12,380.00-----