Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,201.05+0.88 (+0.04%)
At close: 4:30PM EST
In The Money
Show:ListStraddle
Calls
March 19, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----500.000.100.00-1138
990.000.00-723550.002.400.00-12
633.270.00-21600.000.150.00-20432
-----640.0011.000.00-1515
-----650.000.400.00-921
-----660.0012.200.00-22
-----670.0010.100.00--25
-----700.002.000.00-116
-----710.007.800.00-11
-----720.003.500.00-11
-----730.0018.300.00-11
-----740.000.150.00-56
660.330.00-229750.003.900.00-48
-----760.008.700.00-30
-----770.0028.700.00--20
498.950.00--20780.000.700.00-4060
665.610.00-2040790.0017.650.00--20
656.530.00--20800.000.200.00-139
-----840.000.190.00--10
-----850.000.240.00-1020
598.430.00--10860.0024.150.00--10
589.610.00--10870.00-----
-----900.000.200.00-10227
-----910.000.910.00-2020
-----920.000.250.00--1
527.350.00--0940.001.060.00-2013
-----950.000.940.00-10250
-----960.001.030.00-1050
-----970.000.250.00-1030
-----980.001.600.00-76
343.300.00--1990.000.400.00--1
1,274.000.00-17711,000.000.200.00-10357
457.000.00--01,010.00-----
515.420.00--11,020.0052.700.00--25
-----1,030.001.300.00-5138
422.660.00-121,050.0021.200.00-11
410.060.00-111,060.00-----
-----1,080.0068.900.00--3
358.000.00-101,090.0028.110.00-10
1,021.280.00-21121,100.000.350.00-4832
371.470.00--241,110.0040.120.00-127
419.400.00-1441,120.00-----
217.470.00-185691,130.002.200.00-1353
351.810.00-40201,140.001.600.00-22
749.500.00-11001,150.000.100.00-3113
-----1,160.000.150.00-6109
323.300.00--11,170.0033.420.00-111
-----1,180.000.100.00-1014
732.070.00-1651,190.001.970.00-1107
706.980.00-49731,200.000.050.00-4988
689.430.00-114641,210.000.250.00--3
694.750.00-41061,220.000.750.00-13
671.750.00-14931,230.0010.210.00-110
661.400.00-42451,240.00-----
695.520.00-1371,250.003.900.00-10215
631.850.00-22111,260.000.300.00-813
635.060.00-92641,270.004.900.00-3332
613.130.00-2141,280.0051.300.00-500525
546.290.00-551,290.0052.200.00-1515
607.470.00-2601,300.000.550.00-2391
-----1,310.005.590.00-114
750.000.00-1541,320.006.730.00-115118
742.200.00-131,330.006.090.00-42
728.000.00-111,340.007.450.00-1026
728.500.00-111,350.000.330.00-5167
797.530.00-11111,360.000.40-1.50-78.95%1149
567.270.00-121,370.0035.890.00-558
117.430.00--531,380.003.850.00-561
695.240.00-82421,390.007.750.00-9113
867.140.00-13281,400.000.510.00-31,209
-----1,410.000.40-2.05-83.67%515
134.000.00-21291,420.008.900.00-3407
691.130.00-2411,430.008.560.00-2244
548.880.00-2381,440.0010.600.00-25132
171.330.00-11001,450.000.500.00-1819
692.290.00-22011,460.000.40-0.80-66.67%3242
682.720.00-11451,470.003.930.00-326
672.610.00-1181,480.0020.690.00-49
663.230.00-1181,490.004.380.00-340
520.680.00-11901,500.001.100.00-5022,147
643.350.00-11141,510.008.500.00-243
343.350.00-25361,520.001.10-0.30-21.43%223
623.440.00-15021,530.009.840.00-133
345.790.00-1571,540.003.510.00-3142
337.190.00-15951,550.003.700.00-311,713
323.910.00-23631,560.0022.340.00-10166
300.200.00-15291,570.006.250.00-27
219.090.00-371541,580.001.990.00-1223
302.790.00-1201,590.001.08-0.28-20.59%1172
426.980.00-13,2831,600.001.18-0.22-15.71%34,059
386.940.00-181,610.002.100.00-278
663.830.00-1211,620.002.570.00-574
672.840.00-20481,630.002.520.00-839
510.010.00-1251,640.001.290.00-335
466.970.00-11,0531,650.001.450.00-31,334
579.050.00-202241,660.001.66+0.41+32.80%1025
177.830.00-4231,670.000.900.00-1675
600.620.00-31271,680.001.650.00-196
260.270.00-20261,690.001.250.00-1627
482.94-60.11-11.07%202831,700.002.40+0.65+37.14%21,473
425.990.00-1131,710.001.300.00-1627
185.890.00-2181,720.001.400.00-170
453.64-59.79-11.65%201401,730.004.67+0.50+11.99%364
171.530.00-22111,740.004.97+0.55+12.44%319
222.670.00-12,4811,750.002.85-1.70-37.36%171,898
479.720.00-181,760.005.70+0.73+14.69%1996
140.410.00-13681,770.003.84-0.96-20.00%2742
111.000.00-121,780.006.45+1.35+26.47%1259
94.730.00-1171,790.003.45-2.52-42.21%78228
422.860.00-46391,800.003.65-1.62-30.74%1101,154
408.00+72.82+21.73%1181,810.004.40-1.17-21.01%55232
233.950.00-151,820.006.80-0.20-2.86%166447
388.000.00-1171,830.007.10+1.70+31.48%227718
330.190.00-36331,840.005.50-0.72-11.58%451,026
362.970.00-11,0191,850.006.17-2.04-24.85%1031,497
223.500.00-1831,860.006.57+0.17+2.66%261,248
341.980.00-1391,870.007.99-0.53-6.22%431,571
243.000.00-1381,880.008.49-0.58-6.39%4322,787
391.040.00-111,5631,890.007.47+1.03+15.99%4174,617
334.500.00-13,4491,900.007.97-2.93-26.88%4795,673
299.72-4.51-1.48%101451,910.008.50-4.75-35.85%2361,998
381.440.00-18461,920.008.70-2.55-22.67%272,178
275.30-82.25-23.00%16351,930.009.70-5.41-35.80%3202,223
271.63-14.25-4.98%203131,940.0011.73+2.53+27.50%211,433
258.10-29.97-10.40%11,4561,950.0011.20-4.30-27.74%212,774
328.730.00-207361,960.0013.61+1.88+16.03%31,639
244.73-14.38-5.55%103521,970.0012.53-6.36-33.67%11777
309.880.00-49691,980.0016.40-3.74-18.57%431,233
281.010.00-17,1861,990.0014.56-5.49-27.38%1137,655
233.11+13.71+6.25%93,2342,000.0019.40-2.04-9.51%2113,001
187.80-93.96-33.35%1672,010.0018.89+2.59+15.89%4398
271.490.00-3362,020.0019.10+0.67+3.64%85195
171.52-90.55-34.55%83502,030.0017.89-11.29-38.69%75386
246.820.00-11862,040.0023.53+1.19+5.33%47363
237.820.00-21312,050.0028.09+4.23+17.73%33646
179.33-1.19-0.66%51782,060.0026.43-4.54-14.66%4209
171.09-1.53-0.89%819022,070.0031.84-1.17-3.54%61,061
201.460.00-11762,080.0025.66+0.26+1.02%132699
150.19-59.21-28.28%302,1652,090.0026.05-4.98-16.05%103,053
156.010.00-23,7922,100.0039.40-1.40-3.43%303,326
122.680.00-15662,110.0036.67-0.33-0.89%361,282
131.60+2.68+2.08%421,4862,120.0040.61-5.02-11.00%981,926
119.030.00-225232,130.0041.36-7.16-14.76%37830
162.420.00-11,0782,140.0042.23-15.18-26.44%511,395
109.89-27.81-20.20%11,3022,150.0054.27+1.07+2.01%401,225
97.00-15.10-13.47%232202,160.0057.71+0.81+1.42%92427
78.13-29.44-27.37%32872,170.0055.22-5.14-8.52%179969
87.90-0.81-0.91%342082,180.0060.02-6.81-10.19%91317
63.77-14.93-18.97%52432,190.0062.24-5.83-8.56%249512
73.10-3.45-4.51%862,0642,200.0066.93-7.87-10.52%1702,021
68.35-20.27-22.87%1751652,210.0063.10-19.73-23.82%193242
59.39-9.72-14.06%284752,220.0074.89-9.04-10.77%73453
62.20+3.50+5.96%1207162,230.0079.97-7.39-8.46%18412
45.81-9.58-17.30%1042512,240.0083.79-10.80-11.42%28204
41.13-11.97-22.54%651,1642,250.0077.18-20.25-20.78%7542
39.25-5.95-13.16%1511,0792,260.00102.23-5.37-4.99%102515
37.12-4.28-10.34%301,0592,270.00100.56-5.90-5.54%118704
30.86-6.34-17.04%961,0582,280.00106.50-10.96-9.33%18493
31.53-2.16-6.41%473112,290.00119.72+17.86+17.53%571
20.84-9.96-32.34%672,2982,300.00126.51-0.59-0.46%2927
19.50-10.05-34.01%763442,310.00134.67-4.28-3.08%41427
22.32-1.88-7.77%421072,320.00116.43-16.32-12.29%2106
18.95-2.75-12.67%103402,330.00153.62+10.64+7.44%137
11.50-13.72-54.40%1022982,340.0097.480.00-327
9.71-10.79-52.63%8258442,350.00161.460.00-27
8.33-12.65-60.30%2068502,360.00174.26+57.74+49.55%205
8.01-6.72-45.62%91872,370.00149.820.00-13
6.75-6.26-48.12%67862,380.00191.93+2.18+1.15%113
6.58-3.19-32.65%1151022,390.00201.16+66.05+48.89%22
4.30-4.73-52.38%1833372,400.00204.660.00-3475
4.94-5.79-53.96%983072,410.00-----
3.17-3.71-53.92%61542,420.00169.400.00--1
3.28-3.55-51.98%411692,430.00206.650.00-1011
2.42-2.86-54.17%374,1972,440.00-----
2.09-2.21-51.40%684,0632,450.00329.000.00-11
1.05-2.25-68.18%181032,500.00-----
1.880.00-13622,550.00-----
1.140.00-161242,600.00383.130.00-33
0.300.00-112,700.00-----
0.200.00--802,900.00-----
0.250.00--23,000.00-----
0.150.00--103,050.00-----