Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,123.20-32.15 (-1.49%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Calls
March 31, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,226.450.00--1500.001.950.00-34
-----550.006.500.00-1010
-----600.004.860.00-10400
-----630.0010.900.00-11
-----640.005.100.00-40
565.280.00-10650.0012.100.00-22
-----740.004.300.00-10
-----760.0034.260.00--25
463.780.00--25770.0035.780.00--25
455.700.00--25780.005.400.00-315
665.020.00--15790.0018.450.00--15
656.070.00-1515800.00-----
731.170.00-11810.00-----
-----820.006.600.00--0
-----830.0015.900.00-33
-----840.0016.600.00-20
-----850.0017.200.00-222
598.800.00--20860.0016.000.00-525
589.990.00--20870.0016.800.00-109
-----880.0017.000.00-30
557.240.00--132890.00-----
624.370.00-10900.0011.600.00-1010
-----920.0012.800.00-1011
519.170.00-157930.00-----
516.280.00--13940.007.700.00-148
-----950.0040.800.00-16
-----970.0056.990.00--2
-----980.0017.500.00-2020
300.000.00--1990.0055.000.00--3
-----1,000.001.100.00-229
455.130.00-1841331,010.0057.900.00--19
432.460.00--101,020.001.000.00-11
542.110.00-1221,030.0063.500.00-13
-----1,040.0064.400.00--2
428.720.00--11,050.003.500.00-1617
481.740.00-851,060.0070.100.00--3
389.480.00-251,070.0071.300.00--4
-----1,080.0070.500.00--7
-----1,090.001.390.00-125
-----1,100.004.920.00-16
-----1,110.001.590.00-12
125.000.00--11,120.00-----
129.000.00-161,150.004.000.00-15
773.240.00-111,160.0051.600.00-26
-----1,170.0053.500.00-22
327.080.00-121,180.0031.600.00-2033
716.520.00-131,190.002.240.00-225
767.700.00-1171,200.003.650.00-128
706.200.00-11081,210.002.480.00-27
758.980.00-503431,220.0018.290.00-44
661.340.00-111,230.008.450.00-110
665.780.00-62261,240.00-----
354.550.00-1311,250.00-----
646.370.00-44401,260.007.610.00-110
709.980.00-50711,270.00-----
626.620.00-52251,280.00-----
603.630.00-111,290.00-----
591.700.00-23131,300.005.400.00-55
598.250.00-1671,310.00-----
-----1,320.00245.440.00--20
241.470.00-111,330.008.230.00--5
617.660.00-121,350.0020.900.00-1010
198.270.00--11,360.009.120.00--0
-----1,370.009.000.00-116
-----1,380.009.200.00-1112
-----1,390.00242.050.00--10
661.360.00-261,400.0010.160.00-525
393.040.00-10131,410.00-----
146.500.00-101,420.00127.620.00-40
691.850.00-211,430.007.890.00-1124
550.310.00--01,440.00123.600.00-33
576.010.00-571,450.0010.600.00-537
-----1,460.0011.190.00-110
618.400.00-10101,470.00-----
120.100.00--51,480.0032.900.00-21
115.000.00--61,490.007.290.00-1112
118.970.00-231,500.0014.470.00-13
395.450.00-10111,510.0022.130.00--10
386.440.00--51,520.0023.260.00-626
381.500.00--21,530.008.700.00-22124
92.300.00--11,540.0010.390.00-10
542.130.00-10171,550.009.520.00-1326
-----1,560.0028.080.00-111
86.120.00-111,570.0011.810.00-11
394.520.00--91,580.0012.000.00-56
-----1,590.0012.860.00-13
303.640.00-121,600.0013.000.00-13
426.610.00-551,610.0029.620.00-113
13.900.00-161,620.0015.750.00-37
316.170.00-121,630.0026.470.00-112
14.700.00--11,640.0048.300.00--1
262.090.00-181,650.0034.100.00-1723
265.550.00-10241,660.00-----
455.10+200.45+78.72%4241,670.0018.65-26.43-58.63%44
274.370.00-161,680.0020.350.00-11113
131.000.00-1801101,690.0024.400.00--1
320.800.00-1191,700.0023.830.00-11142
153.270.00-1081,710.00-----
295.870.00-1281,720.0022.160.00-10
379.440.00-561,730.0022.900.00--0
46.800.00-16101,740.00-----
358.590.00-10351,750.0025.78+4.68+22.18%422
49.630.00--61,760.0022.580.00-1118
233.150.00-9151,770.0028.200.00-19
52.200.00-1091,780.0027.89-17.79-38.94%11
145.600.00-10111,790.00-----
94.000.00-241,800.0032.45+5.95+22.45%1110
14.500.00--11,810.0039.400.00--9
150.310.00-1231,820.0083.150.00--2
289.820.00-10131,830.0061.340.00-24
302.02+119.10+65.11%111,840.0034.700.00-1113
46.010.00-1191,850.0034.600.00-1124
15.000.00-7121,860.0034.940.00-1011
108.280.00-1211,870.00-----
-----1,880.0052.000.00--6
54.010.00-901,890.0076.700.00-99
198.550.00-2581,900.0039.350.00-3306
224.180.00-2391,910.0049.21-21.98-30.88%43
216.450.00-2341,920.0087.200.00-12
130.500.00-17321,930.00-----
136.610.00-1121,940.00117.800.00-45
162.080.00-1441,950.0047.130.00-1216
107.550.00-3401,960.0076.900.00-13
112.110.00-771,970.0070.300.00--2
105.860.00-361,980.0060.000.00-810
92.350.00-13431,990.00108.090.00-61
208.760.00-1872,000.0072.28+15.90+28.20%115
89.510.00-10632,010.00118.820.00-110
198.010.00-2442,020.0074.340.00-18
66.300.00-1392,030.00-----
76.800.00-25382,040.0075.360.00-1115
173.860.00-6232,050.00650.180.00-11
122.410.00-2232,060.00-----
130.29+14.23+12.26%4182,070.0099.04+9.80+10.98%102
111.570.00-282,080.0092.820.00-1616
93.700.00-252,090.0082.560.00-122
117.53+18.53+18.72%1772,100.00111.47+25.22+29.24%54
-----2,110.00103.31+14.59+16.44%20
89.700.00-202,120.00-----
100.070.00-632,130.0095.610.00-129
109.000.00-502,140.00-----
110.030.00-602,150.00-----
80.240.00-112,180.00-----
79.180.00-302,200.00-----
51.100.00--02,210.00-----
57.670.00-1502,220.00-----
55.13-1.71-3.01%302,230.00-----
53.240.00-222,240.00-----
63.200.00-2852,250.00-----
27.700.00--262,290.00-----
21.900.00-1002,310.00-----
18.400.00--92,330.00-----
19.500.00--02,340.00-----
31.680.00-1502,350.00-----
19.94+3.54+21.59%202,360.00-----
15.100.00-1002,380.00-----