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
February 19, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----900.000.050.00-231
-----950.000.300.00--1
-----1,000.000.280.00-5051
-----1,050.001.630.00--20
-----1,100.000.950.00-120
740.580.00--51,150.000.250.00-222
717.850.00-161,200.001.170.00-127
642.150.00--141,250.000.900.00-861
593.280.00--151,300.000.800.00-1138
614.890.00-121,350.000.700.00-23
525.970.00--31,400.000.550.00-81,112
482.090.00-101,430.001.660.00-27
499.170.00--61,440.001.800.00-212
489.660.00--61,450.000.650.00-1424
521.100.00-111,460.001.900.00-15
511.570.00--11,470.002.020.00-513
501.810.00--11,480.000.800.00-826
597.970.00--21,490.002.400.00-1471
443.730.00--11,500.000.77-0.48-38.40%502,187
473.530.00--11,510.001.050.00-2024
424.780.00--11,520.001.320.00-112
454.530.00--11,530.005.450.00-516
-----1,540.000.97-4.78-83.13%218
395.740.00--11,550.001.12-0.42-27.27%262
458.680.00-111,560.003.830.00-576
377.060.00--11,570.001.220.00-2151
436.540.00--11,580.001.320.00-3163
-----1,590.001.420.00-1160
542.000.00-121,600.002.000.00-1132
-----1,610.001.750.00-3151
497.620.00-111,620.001.820.00-161
230.100.00--11,630.001.960.00-1917
260.900.00-2121,640.002.300.00-5091
310.150.00-1161,650.002.200.00-21,030
324.000.00-121,660.002.870.00-687
-----1,670.002.970.00-22124
412.930.00-241,680.002.52-0.08-3.08%2171
429.680.00--21,690.003.300.00-241,106
270.350.00-2161,700.002.700.00-1224
296.500.00-661,710.003.24-1.51-31.79%1129
383.570.00-281,720.004.910.00-54265
-----1,730.003.64-0.58-13.74%3288
440.450.00-211,740.003.80-0.67-14.99%13884
196.020.00-1141,750.004.00-1.27-24.10%22,317
381.500.00-121,760.004.09-1.11-21.35%121,463
127.200.00-101,770.004.20-1.30-23.64%31,929
174.440.00-141,780.005.28-0.46-8.01%292,101
358.900.00-1361,790.005.60+0.46+8.95%441,757
214.000.00-2151,800.005.37-0.08-1.47%543,913
155.510.00-691,810.006.41-2.35-26.83%951,839
344.46-13.89-3.88%1271,820.006.50-1.19-15.47%140897
321.380.00-20281,830.006.97-0.91-11.55%52825
326.270.00-1551,840.008.15-0.25-2.98%68821
316.38-2.52-0.79%1641,850.008.73-0.27-3.00%571,073
306.51+13.38+4.56%1341,860.007.80-1.95-20.00%26801
299.210.00-51,0441,870.009.28-1.15-11.03%121,012
301.450.00-65391,880.0010.80-0.39-3.49%19332
278.93-12.63-4.33%1691,890.0011.60-0.68-5.54%55694
280.72+18.82+7.19%82511,900.0011.93-3.44-22.38%61,386
281.910.00-8511,910.0014.110.00-17777
241.150.00-1151,920.0018.680.00-131,005
239.310.00-2931,930.0015.16-2.47-14.01%2230
223.550.00-1351,940.0017.26+0.06+0.35%3954
225.71-19.93-8.11%21361,950.0017.53-0.86-4.68%8696
211.820.00-1631,960.0018.11-2.57-12.43%2360
217.23+24.45+12.68%301,1231,970.0021.03-1.15-5.18%4578
218.740.00-81271,980.0021.87-3.06-12.27%62370
191.25+16.20+9.25%323151,990.0023.70+0.86+3.77%52594
176.80-4.88-2.69%17742,000.0025.11+0.67+2.74%272,003
180.980.00-11512,010.0024.10-5.70-19.13%578172
156.22+5.58+3.70%21902,020.0030.16+3.29+12.24%4205
156.300.00-101472,030.0028.64-2.39-7.70%3555
177.000.00-12102,040.0031.22-3.34-9.66%7214
146.30+15.63+11.96%502322,050.0036.58-1.73-4.52%12220
136.42+4.09+3.09%23092,060.0033.46-0.79-2.31%2274
130.72-21.68-14.23%501432,070.0042.31+1.07+2.59%11282
110.69-11.58-9.47%41942,080.0042.23-1.47-3.36%481,169
114.16+3.60+3.26%21252,090.0043.73-5.92-11.92%20197
96.69-6.81-6.58%145002,100.0049.80-0.12-0.24%331,046
100.17-21.13-17.42%41152,110.0053.850.00-120239
83.55-5.04-5.69%39172,120.0058.42+0.67+1.16%11328
80.79-3.37-4.00%23592,130.0060.59+4.23+7.51%61441
70.06-3.96-5.35%112402,140.0066.37+0.56+0.85%22245
63.78-12.59-16.49%91,2312,150.0064.67-3.42-5.02%66384
60.07-1.05-1.72%92382,160.0068.70-0.14-0.20%10165
54.13-7.62-12.34%1884472,170.0078.550.00-9112
50.12-6.33-11.21%1174652,180.0084.09+0.79+0.95%1105
51.150.00-622242,190.0065.460.00-885
39.38-6.83-14.78%285932,200.0088.07-15.26-14.77%2137
36.68-5.72-13.49%164522,210.0074.870.00-2318
33.70-2.50-6.91%11,0112,220.0079.770.00-410
26.26-5.84-18.19%63622,230.00142.700.00-11
27.30-2.34-7.89%4752,240.00137.140.00-11
22.67-4.20-15.63%534142,250.00135.830.00-4547
22.37-1.50-6.28%41672,260.00165.100.00-11
15.70-4.29-21.46%6631,3202,270.00-----
16.60-9.94-37.45%33382,280.00178.000.00--10
15.15+1.31+9.47%7712,290.00181.600.00-17
14.560.00-194272,300.00141.70-42.20-22.95%313
11.00-6.50-37.14%12542,310.00-----
11.40+1.07+10.36%11792,320.00-----
8.960.00-10662,330.00-----
6.650.00-7872,340.00-----
5.41-1.56-22.38%321822,350.00216.480.00--20
6.070.00-271132,360.00-----
4.60+1.20+35.29%28752,370.00257.360.00--40
4.00-0.75-15.79%27872,380.00-----
3.08-1.07-25.78%11422,390.00276.450.00--20
2.70-0.81-23.08%62512,400.00-----
2.22-0.87-28.16%14762,410.00-----
2.21-0.49-18.15%12772,420.00-----
1.92-0.39-16.88%31162,430.00-----
2.17-0.50-18.73%21042,440.00-----
1.25-0.35-21.88%7992,450.00-----
1.10+1.10-502,460.00-----
0.500.00-6192,500.00-----
0.50+0.02+4.17%20112,550.00-----
0.350.00-21862,600.00514.180.00--1
0.300.00-102682,650.00-----