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 Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
-	-	-	-	-	750.00	0.20	0.00	-	2	2
646.82	0.00	-	-	50	900.00	-	-	-	-	-
598.14	0.00	-	-	50	950.00	0.20	0.00	-	2	2
-	-	-	-	-	1,000.00	0.33	0.00	-	2	43
-	-	-	-	-	1,050.00	0.10	0.00	-	4	31
-	-	-	-	-	1,100.00	12.80	0.00	-	13	22
-	-	-	-	-	1,115.00	0.10	0.00	-	-	10
-	-	-	-	-	1,140.00	0.32	0.00	-	-	1
-	-	-	-	-	1,150.00	0.10	0.00	-	60	58
711.21	0.00	-	-	1	1,190.00	0.05	0.00	-	2	16
702.43	0.00	-	-	1	1,200.00	0.15	0.00	-	1	35
705.57	0.00	-	-	28	1,210.00	1.16	0.00	-	1	5
695.52	0.00	-	-	25	1,220.00	2.80	0.00	-	1	2
659.92	0.00	-	-	1	1,230.00	-	-	-	-	-
661.98	0.00	-	-	20	1,240.00	1.49	0.00	-	4	4
645.37	0.00	-	-	22	1,260.00	-	-	-	-	-
692.39	0.00	-	300	311	1,270.00	1.15	0.00	-	1	2
623.37	0.00	-	-	21	1,280.00	-	-	-	-	-
600.76	0.00	-	-	1	1,290.00	-	-	-	-	-
668.58	0.00	-	300	300	1,295.00	-	-	-	-	-
589.17	0.00	-	-	12	1,300.00	0.65	0.00	-	8	28
592.45	0.00	-	-	7	1,310.00	-	-	-	-	-
-	-	-	-	-	1,320.00	4.23	0.00	-	1	19
-	-	-	-	-	1,330.00	4.64	0.00	-	1	2
-	-	-	-	-	1,345.00	1.10	0.00	-	1	1
638.91	0.00	-	1	2	1,350.00	0.78	0.00	-	-	10
588.54	0.00	-	-	0	1,355.00	-	-	-	-	-
-	-	-	-	-	1,360.00	1.85	0.00	-	-	1
508.12	0.00	-	5	4	1,380.00	0.30	0.00	-	1	6
501.41	0.00	-	1	1	1,390.00	-	-	-	-	-
524.37	0.00	-	1	4	1,400.00	1.35	0.00	-	3	20
-	-	-	-	-	1,410.00	47.80	0.00	-	1	0
-	-	-	-	-	1,420.00	82.00	0.00	-	-	1
-	-	-	-	-	1,430.00	1.30	0.00	-	1	6
547.97	0.00	-	-	1	1,435.00	-	-	-	-	-
399.16	0.00	-	1	1	1,450.00	0.78	0.00	-	20	35
-	-	-	-	-	1,460.00	9.66	0.00	-	1	1
213.29	0.00	-	1	1	1,470.00	2.58	0.00	-	1	171
667.92	0.00	-	1	47	1,480.00	0.50	0.00	-	1	2
193.29	0.00	-	1	1	1,490.00	5.02	0.00	-	2	0
-	-	-	-	-	1,495.00	1.00	0.00	-	-	2
301.99	0.00	-	2	44	1,500.00	0.15	0.00	-	1	10
-	-	-	-	-	1,510.00	3.30	0.00	-	1	1
-	-	-	-	-	1,515.00	0.65	0.00	-	4	4
372.93	0.00	-	4	5	1,520.00	1.10	0.00	-	1	4
-	-	-	-	-	1,525.00	0.65	0.00	-	2	2
428.34	0.00	-	9	1	1,530.00	2.35	0.00	-	1	8
-	-	-	-	-	1,540.00	0.75	0.00	-	1	1
344.96	0.00	-	1	1	1,550.00	0.20	0.00	-	3	5
-	-	-	-	-	1,560.00	0.90	0.00	-	1	11
-	-	-	-	-	1,565.00	0.95	0.00	-	2	3
586.33	0.00	-	1	2	1,570.00	0.77	0.00	-	12	15
-	-	-	-	-	1,575.00	1.00	0.00	-	2	3
267.77	0.00	-	5	6	1,580.00	0.09	0.00	-	5	120
-	-	-	-	-	1,585.00	4.75	0.00	-	38	36
-	-	-	-	-	1,590.00	0.12	0.00	-	5	38
-	-	-	-	-	1,595.00	5.11	0.00	-	-	41
112.24	0.00	-	21	8	1,600.00	1.52	0.00	-	16	213
-	-	-	-	-	1,605.00	1.95	0.00	-	-	100
-	-	-	-	-	1,610.00	1.10	0.00	-	1	50
-	-	-	-	-	1,615.00	6.35	0.00	-	33	60
229.47	0.00	-	8	1	1,620.00	1.75	0.00	-	8	102
-	-	-	-	-	1,625.00	0.47	0.00	-	7	107
525.63	0.00	-	3	3	1,630.00	0.54	0.00	-	7	945
-	-	-	-	-	1,635.00	1.67	0.00	-	5	184
-	-	-	-	-	1,640.00	1.50	0.00	-	1	353
-	-	-	-	-	1,645.00	1.21	0.00	-	2	155
503.98	0.00	-	4	47	1,650.00	0.50	0.00	-	15	588
-	-	-	-	-	1,655.00	5.17	0.00	-	2	1,036
-	-	-	-	-	1,660.00	0.44	0.00	-	4	466
-	-	-	-	-	1,665.00	0.54	0.00	-	4	539
67.70	0.00	-	1	1	1,670.00	0.72	0.00	-	2	506
-	-	-	-	-	1,675.00	0.08	-0.69	-89.61%	1	597
304.26	0.00	-	1	6	1,680.00	0.13	-0.42	-76.36%	1	294
-	-	-	-	-	1,685.00	8.20	0.00	-	50	124
465.53	0.00	-	3	5	1,690.00	1.58	0.00	-	1	372
463.50	+163.79	+54.65%	3	5	1,695.00	3.47	0.00	-	10	243
454.86	0.00	-	3	4	1,700.00	0.91	0.00	-	5	235
262.02	0.00	-	-	3	1,705.00	1.12	0.00	-	5	147
448.21	+64.91	+16.93%	3	7	1,710.00	0.97	0.00	-	5	227
252.94	0.00	-	-	3	1,715.00	2.70	0.00	-	3	62
421.28	0.00	-	1	11	1,720.00	1.17	0.00	-	2	73
367.32	0.00	-	-	2	1,725.00	1.22	0.00	-	1	12
236.65	0.00	-	6	8	1,730.00	1.28	0.00	-	1	60
-	-	-	-	-	1,735.00	3.65	0.00	-	1	63
108.68	0.00	-	2	3	1,740.00	0.35	0.00	-	8	818
-	-	-	-	-	1,745.00	4.60	0.00	-	6	37
251.98	0.00	-	1	138	1,750.00	0.10	-0.25	-71.43%	1	93
201.11	0.00	-	4	9	1,755.00	4.90	0.00	-	6	10
121.01	0.00	-	1	4	1,760.00	1.45	0.00	-	1	43
204.37	0.00	-	-	4	1,765.00	0.17	-1.34	-88.74%	1	723
234.20	0.00	-	1	7	1,770.00	0.40	0.00	-	3	43
-	-	-	-	-	1,775.00	0.13	-0.23	-63.89%	2	60
377.30	0.00	-	1	9	1,780.00	0.48	0.00	-	10	90
-	-	-	-	-	1,785.00	5.30	0.00	-	27	80
367.13	0.00	-	1	5	1,790.00	0.96	0.00	-	2	31
-	-	-	-	-	1,795.00	0.47	0.00	-	16	69
340.19	0.00	-	41	217	1,800.00	0.30	0.00	-	5	214
-	-	-	-	-	1,805.00	2.13	0.00	-	2	10
-	-	-	-	-	1,810.00	1.14	0.00	-	11	53
199.09	0.00	-	1	6	1,815.00	1.22	0.00	-	7	110
331.94	0.00	-	1	9	1,820.00	0.72	0.00	-	2	39
208.10	0.00	-	3	3	1,825.00	0.12	-0.48	-80.00%	23	151
-	-	-	-	-	1,830.00	0.24	-0.16	-40.00%	3	135
316.97	0.00	-	1	1	1,835.00	0.10	-0.60	-85.71%	5	153
195.26	0.00	-	3	3	1,840.00	2.05	0.00	-	3	114
158.51	0.00	-	5	7	1,845.00	2.33	0.00	-	1	130
305.43	0.00	-	1	23	1,850.00	0.22	-0.38	-63.33%	20	348
123.46	0.00	-	-	4	1,855.00	2.07	0.00	-	75	15
295.43	0.00	-	1	1	1,860.00	0.40	0.00	-	4	100
100.30	0.00	-	-	4	1,865.00	0.21	-0.90	-81.08%	6	41
291.13	0.00	-	2	18	1,870.00	0.38	0.00	-	4	131
169.65	0.00	-	1	1	1,875.00	0.30	-0.05	-14.29%	3	85
-	-	-	-	-	1,880.00	0.45	0.00	-	10	86
-	-	-	-	-	1,885.00	0.40	-0.85	-68.00%	3	66
267.78	0.00	-	1	3	1,890.00	0.30	-0.49	-62.03%	1	95
-	-	-	-	-	1,895.00	0.29	-0.37	-56.06%	2	62
263.64	+5.13	+1.98%	1	42	1,900.00	0.30	-0.22	-42.31%	35	346
-	-	-	-	-	1,905.00	1.58	0.00	-	7	37
234.05	0.00	-	1	4	1,910.00	0.35	-1.22	-77.71%	1	98
204.10	0.00	-	5	5	1,915.00	0.40	-1.26	-75.90%	1	50
238.75	0.00	-	1	33	1,920.00	1.01	0.00	-	8	202
229.66	0.00	-	26	26	1,925.00	1.08	0.00	-	15	20
225.01	0.00	-	2	8	1,930.00	0.82	0.00	-	20	239
224.88	-10.50	-4.46%	2	4	1,935.00	0.60	-1.63	-73.09%	10	59
223.89	+2.66	+1.20%	1	49	1,940.00	1.37	0.00	-	48	86
57.90	0.00	-	7	7	1,945.00	0.64	-0.68	-51.52%	2	74
207.63	0.00	-	3	129	1,950.00	0.65	-0.27	-29.35%	43	446
76.39	0.00	-	-	1	1,955.00	2.60	0.00	-	12	88
199.21	0.00	-	5	8	1,960.00	0.80	-2.03	-71.73%	2	146
119.50	0.00	-	-	1	1,965.00	1.10	-0.79	-41.80%	2	86
180.24	-20.48	-10.20%	1	78	1,970.00	0.85	-0.32	-27.35%	7	4,680
195.87	0.00	-	3	10	1,975.00	0.92	-1.48	-61.67%	3	300
192.61	0.00	-	10	37	1,980.00	1.24	-1.40	-53.03%	55	282
162.40	0.00	-	1	10	1,985.00	1.34	-1.51	-52.98%	26	242
170.48	-0.57	-0.33%	2	77	1,990.00	1.45	-0.50	-25.64%	165	330
120.70	0.00	-	1	2	1,995.00	1.57	-1.11	-41.42%	131	401
150.44	-8.83	-5.54%	35	203	2,000.00	1.67	-0.33	-16.50%	124	5,095
163.56	+10.78	+7.06%	30	75	2,005.00	2.30	-1.98	-46.26%	287	297
151.98	0.00	-	2	32	2,010.00	1.72	-2.84	-62.28%	383	200
98.19	0.00	-	4	1	2,015.00	2.75	-1.10	-28.57%	59	117
131.59	-7.21	-5.19%	1	25	2,020.00	2.40	-0.62	-20.53%	70	230
126.53	-3.07	-2.37%	10	4	2,025.00	3.06	-3.31	-51.96%	453	154
126.41	+0.12	+0.10%	19	46	2,030.00	2.50	-1.29	-34.04%	504	248
141.26	0.00	-	1	14	2,035.00	3.12	-1.43	-31.43%	28	242
117.93	0.00	-	64	60	2,040.00	3.00	-1.90	-38.78%	50	477
110.74	0.00	-	13	17	2,045.00	3.65	-1.37	-27.29%	104	286
103.52	-5.66	-5.18%	5	99	2,050.00	4.75	-0.68	-12.52%	172	371
121.00	0.00	-	1	63	2,055.00	5.91	-1.62	-21.51%	24	172
96.00	-9.00	-8.57%	29	78	2,060.00	6.60	-1.68	-20.29%	55	162
101.33	-9.52	-8.59%	1	12	2,065.00	5.23	-3.72	-41.56%	52	54
84.75	-14.83	-14.89%	5	51	2,070.00	7.15	-2.60	-26.67%	66	223
92.51	+3.99	+4.51%	1	3	2,075.00	6.52	-3.29	-33.54%	24	70
85.67	-0.70	-0.81%	8	41	2,080.00	8.23	-0.96	-10.45%	95	369
71.39	-4.36	-5.76%	1	41	2,085.00	10.00	+0.08	+0.81%	36	90
63.33	-21.62	-25.45%	26	71	2,090.00	12.32	+2.25	+22.34%	152	184
75.02	0.00	-	1	12	2,095.00	13.42	+0.05	+0.37%	37	46
59.75	-14.81	-19.86%	78	156	2,100.00	11.80	-0.72	-5.75%	68	450
54.83	-12.48	-18.54%	21	66	2,105.00	11.62	-6.98	-37.53%	10	41
59.33	-3.91	-6.18%	3	48	2,110.00	14.44	-2.17	-13.06%	46	234
56.01	+3.88	+7.44%	5	39	2,115.00	13.50	-2.04	-13.13%	20	48
44.94	-6.91	-13.33%	4	194	2,120.00	14.39	-4.87	-25.29%	118	74
52.30	0.00	-	25	482	2,125.00	16.01	-2.74	-14.61%	12	48
38.42	-12.87	-25.09%	16	271	2,130.00	20.22	+0.36	+1.81%	280	494
34.70	-8.66	-19.97%	17	26	2,135.00	17.01	-11.73	-40.81%	5	47
31.92	-14.40	-31.09%	7	112	2,140.00	25.28	+3.66	+16.93%	29	118
28.50	-8.96	-23.92%	1	43	2,145.00	26.80	-3.63	-11.93%	15	110
27.03	-11.26	-29.41%	183	338	2,150.00	33.00	+2.49	+8.16%	28	489
23.00	-7.50	-24.59%	20	159	2,155.00	24.50	-11.51	-31.96%	7	29
21.55	-11.83	-35.44%	61	170	2,160.00	28.43	-1.06	-3.59%	38	103
22.53	-6.07	-21.22%	3	40	2,165.00	37.57	-17.24	-31.45%	2	34
21.55	+0.98	+4.76%	49	96	2,170.00	35.58	-6.42	-15.29%	20	124
12.33	-11.02	-47.19%	32	82	2,175.00	31.71	-17.45	-35.50%	3	51
12.09	-9.29	-43.45%	83	123	2,180.00	44.78	+6.17	+15.98%	123	75
12.12	-6.61	-35.29%	2	114	2,185.00	47.90	0.00	-	2	1
9.32	-8.52	-47.76%	64	170	2,190.00	42.57	0.00	-	58	63
10.10	-5.37	-34.71%	23	177	2,195.00	67.48	0.00	-	5	22
5.20	-7.92	-60.37%	98	238	2,200.00	54.51	+4.28	+8.52%	10	62
4.56	-6.84	-60.00%	73	127	2,205.00	65.72	0.00	-	2	3
4.20	-4.86	-53.64%	97	258	2,210.00	40.60	0.00	-	12	15
4.40	-4.23	-49.02%	33	85	2,215.00	67.01	0.00	-	2	2
2.20	-5.28	-70.59%	115	333	2,220.00	70.16	0.00	-	6	9
1.75	-4.75	-73.08%	205	297	2,225.00	-	-	-	-	-
2.01	-3.26	-61.86%	63	413	2,230.00	71.05	0.00	-	21	22
1.61	-3.01	-65.15%	32	359	2,235.00	-	-	-	-	-
1.40	-2.60	-65.00%	106	945	2,240.00	78.62	+5.41	+7.39%	20	5
1.11	-1.94	-63.61%	145	466	2,245.00	-	-	-	-	-
1.00	-1.61	-61.69%	256	1,109	2,250.00	87.67	-12.40	-12.39%	20	6
0.98	-1.19	-54.84%	30	226	2,255.00	-	-	-	-	-
0.62	-1.24	-66.67%	57	185	2,260.00	-	-	-	-	-
0.67	-0.93	-58.13%	18	108	2,265.00	-	-	-	-	-
0.40	-1.35	-77.14%	124	204	2,270.00	-	-	-	-	-
0.50	-0.66	-56.90%	36	4,479	2,275.00	-	-	-	-	-
1.22	0.00	-	40	125	2,280.00	180.00	0.00	-	-	11
0.50	0.00	-	14	27	2,285.00	-	-	-	-	-
0.27	-0.40	-59.70%	4	102	2,290.00	-	-	-	-	-
1.96	0.00	-	61	66	2,295.00	-	-	-	-	-
0.41	-0.66	-61.68%	4	175	2,300.00	148.00	0.00	-	1	3
0.05	-1.30	-96.30%	2	4,543	2,305.00	-	-	-	-	-
0.37	-0.43	-53.75%	13	139	2,310.00	156.13	0.00	-	2	2
0.30	0.00	-	5	82	2,315.00	-	-	-	-	-
0.10	-0.82	-89.13%	1	103	2,320.00	-	-	-	-	-
0.30	0.00	-	1	78	2,325.00	-	-	-	-	-
0.10	-0.12	-54.55%	1	22	2,330.00	-	-	-	-	-
0.28	+0.08	+40.00%	4	16	2,335.00	-	-	-	-	-
0.30	+0.30	-	10	0	2,340.00	-	-	-	-	-
0.23	+0.13	+130.00%	3	16	2,350.00	-	-	-	-	-
0.60	0.00	-	-	3	2,360.00	-	-	-	-	-
0.38	0.00	-	-	1	2,370.00	-	-	-	-	-
0.15	0.00	-	-	1	2,380.00	-	-	-	-	-

S&P/TSX17,779.41-126.61(-0.71%)

S&P 5003,849.62-5.74(-0.15%)

DOW30,937.04-22.96(-0.07%)

Russell 2000 (^RUT)

S&P/TSX
17,779.41
-126.61(-0.71%)

S&P 500
3,849.62
-5.74(-0.15%)

DOW
30,937.04
-22.96(-0.07%)