Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,335.81+24.40 (+1.06%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Calls
June 18, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----500.000.050.00-18
-----550.000.150.00-1014
1,403.000.00-54600.000.250.00-18
-----640.0017.500.00--1
772.500.00-15650.000.650.00-25
748.000.00--1670.00-----
685.340.00-11700.001.100.00-111
633.010.00--1730.008.600.00-22
754.400.00-11750.000.900.00-190
566.430.00-11760.0017.000.00--5
-----770.0013.600.00--15
684.500.00-55780.0018.500.00--5
-----790.0019.000.00--7
668.230.00-150800.000.550.00-2156
-----810.004.020.00-55
-----820.0012.300.00-44
-----830.0012.600.00-11
566.380.00-11850.002.250.00-198
-----870.000.050.00-2034
-----880.001.750.00--0
-----890.003.400.00-44
891.200.00-1119900.000.700.00-2246
498.810.00--0910.0095.000.00--1
530.500.00--5920.001.800.00-14
663.290.00-10930.0048.100.00-24
326.240.00--37940.0020.200.00-13
559.580.00-10950.000.140.00-15275
-----960.000.160.00-15138
-----970.002.000.00-5501,414
463.010.00--0980.000.300.00-114
-----990.0033.000.00-10
1,228.640.00-8005521,000.000.250.00-10
447.580.00-1291,010.00-----
437.660.00-20111,020.0043.200.00-11
432.260.00-45231,030.000.050.00-330
434.790.00--161,040.0046.700.00--1
414.570.00-1631,050.0023.100.00-4910
487.540.00-8721,060.000.400.00-56
396.360.00-2941,070.0051.200.00--1
-----1,080.000.100.00-23
385.000.00-50431,090.000.050.00-214
1,123.020.00-242851,100.000.080.00-241,735
383.650.00--11,110.004.100.00-38
217.300.00-161,120.000.500.00-5269
218.000.00-1251,130.000.150.00-23
392.200.00-121,140.00-----
321.850.00-12061,150.000.150.00-11,863
358.280.00-121,160.000.200.00-1542
332.180.00--11,170.006.000.00-10760
290.580.00-1501,180.0069.700.00-653
361.370.00-111,190.00-----
477.000.00-171,200.000.050.00-101,718
328.480.00-271401,210.0069.500.00-120
772.700.00-111,220.0013.600.00-22330
356.200.00-111,230.00-----
294.500.00-22121,240.0017.800.00--16
363.430.00-1921,250.002.600.00-202,367
999.200.00-181,260.0018.100.00-514
318.400.00-841,270.0018.700.00--5
263.200.00-2881,280.0019.500.00-411
297.940.00--11,290.0020.200.00--4
861.220.00-12621,300.000.610.00-200
350.200.00-15161,310.0021.800.00-537
342.100.00-11641,320.00173.660.00--280
958.910.00-461,330.00-----
248.910.00-111,340.0016.000.00-1214
836.890.00-601,350.000.080.00-253,342
219.830.00-4201,360.00-----
298.400.00-181,370.000.100.00-2511
156.280.00-211,380.0092.900.00-1021
207.790.00-82471,390.0095.800.00-313
889.220.00-22011,400.000.350.00-53,491
-----1,410.0017.900.00-5050
-----1,420.00105.500.00-1818
181.810.00-221,430.0033.330.00-63
899.680.00-111,440.002.850.00-150151
888.670.00-16671,450.000.670.00-6843
154.820.00-111,460.0021.800.00-2529
819.150.00-21471,470.006.370.00-8171
149.680.00-201,480.0015.380.00-24
148.560.00-211,490.0032.740.00-18
839.380.00-15261,500.000.050.00-14,059
799.540.00-141,510.00-----
665.090.00-1361,520.001.750.00-50195
655.890.00-111,530.004.000.00-5022
798.360.00-151,540.001.900.00-14570
669.190.00-101,550.000.270.00-251,448
693.300.00-131,560.002.250.00--2
558.400.00-11071,570.000.300.00-25119
331.600.00-191,580.000.400.00-765
216.940.00-441,590.004.900.00-53256
263.800.00-13271,600.000.350.00-151,234
103.890.00--11,610.0010.790.00-44
228.090.00-1441,620.001.240.00-2141
112.200.00-181,630.003.500.00-2828
217.820.00-111,640.002.550.00-4132
610.250.00-13821,650.004.290.00-15911
563.290.00-5111,660.002.150.00-1226
10.000.00--61,670.000.770.00-1417
535.200.00-671,680.002.320.00-58
525.360.00-661,690.001.800.00-125
516.910.00-96901,700.000.120.00-211,105
612.420.00-24121,710.003.580.00-2441
596.580.00-141,720.000.480.00-12161
185.490.00--11,730.000.850.00-3548
205.010.00-121,740.000.200.00-12392
426.000.00-301,750.000.250.00-124,281
540.660.00-40211,760.000.600.00-1205
529.060.00-1021,770.000.710.00-289
518.630.00-2341,780.000.100.00-1120
429.710.00-2141,790.001.050.00-2328
443.370.00-14831,800.000.200.00-101,200
433.490.00-11621,810.000.300.00-7354
404.110.00-141,820.000.150.00-2828
394.600.00-141,830.000.240.00-10762
456.930.00-151,840.000.23-0.02-8.00%10641
402.670.00-91751,850.000.30+0.10+50.00%475,667
393.270.00-9111,860.000.400.00-91,260
384.380.00-2301,870.000.250.00-3552
267.220.00-271,880.000.25+0.03+13.64%2467
218.600.00-6201,890.000.23-0.04-14.81%12449
253.000.00-605451,900.000.28-0.32-53.33%101,738
398.200.00-10411,910.000.580.00-31,640
354.450.00-121,920.000.600.00-32,523
244.300.00-221,930.000.36-0.08-18.18%12,833
291.800.00-3101,940.000.770.00-202,467
318.000.00-14701,950.000.40-0.35-46.67%108,390
267.850.00-12411,960.000.910.00-102,682
258.170.00-1161,970.000.51-0.49-49.00%4061,827
227.480.00-1141,980.000.59+0.07+13.46%4011,382
281.260.00-20161,990.000.65+0.10+18.18%196916
283.670.00-43942,000.000.71-0.59-45.38%2101,734
301.210.00-1682,010.000.75-0.11-12.79%1528
284.020.00-1102,020.000.72-0.28-28.00%3320
307.730.00-132,030.000.87-0.17-16.35%31880
182.500.00-172,040.000.97-0.53-35.33%3446
277.96+52.70+23.40%1182,050.001.00+0.18+21.95%111,748
174.800.00-122,060.001.00-0.70-41.18%82,156
180.900.00-122,070.001.800.00-26641
131.550.00-1282,080.001.05-0.80-43.24%8393
148.700.00-41802,090.001.35-0.25-15.62%392714
230.28+46.88+25.56%26872,100.001.42-0.55-27.92%192,036
231.660.00-11302,110.001.45-0.89-38.03%3661,073
168.440.00-12062,120.001.65-0.80-32.65%110628
150.220.00-21172,130.001.63-0.80-32.92%6594
168.020.00-11172,140.001.55-0.60-27.91%9409
180.66+18.40+11.34%18532,150.001.75-0.93-34.70%272,151
150.720.00-26042,160.001.80-1.27-41.37%35624
169.600.00-18632,170.002.00-1.15-36.51%1441,043
141.830.00-38752,180.002.12-0.95-30.94%551,417
149.280.00-26952,190.002.23-1.42-38.90%60833
112.180.00-21,3362,200.002.35-1.72-42.26%1532,598
126.200.00-43602,210.002.63-1.97-42.83%114564
94.240.00-48222,220.002.81-2.30-45.01%1411,230
106.00+20.10+23.40%91,9292,230.003.13-2.69-46.22%1551,068
84.16+4.66+5.86%21,2952,240.003.53-3.17-47.31%1932,906
74.49+1.11+1.51%201,2542,250.004.15-3.85-48.12%843,796
73.26+9.06+14.11%29152,260.004.50-5.03-52.78%921,471
65.00+9.63+17.39%12,7472,270.005.49-6.28-53.36%1585,618
54.74+12.23+28.77%66962,280.007.20-5.85-44.83%211,143
51.35+11.00+27.26%4210,2322,290.007.73-8.72-53.01%749,664
40.50+11.70+40.63%522,2592,300.009.59-10.25-51.66%1143,360
31.42+5.18+19.74%161,4032,310.0012.36-11.75-48.73%46641
28.45+10.25+56.32%651,9172,320.0015.75-14.13-47.29%318576
21.31+5.66+36.17%1544632,330.0019.27-13.66-41.48%17390
17.05+6.55+62.38%861,7542,340.0023.74-17.50-42.43%331,610
12.55+4.88+63.62%1491,0582,350.0028.60-18.99-39.90%30152
8.95+3.25+57.02%434742,360.0040.23-16.54-29.14%229
6.00+1.96+48.51%1694022,370.0047.85-16.55-25.70%1657
4.35+0.55+14.47%626012,380.0051.83-9.74-15.82%228
2.75+0.52+23.32%1041,0032,390.0082.300.00-513
1.91+0.20+11.70%2851,3182,400.0089.910.00-5077
1.46-0.14-8.75%4848372,410.00166.050.00-14
1.06+0.11+11.58%3196272,420.00153.770.00-43
0.78-0.18-18.75%911,3682,430.0091.540.00-11
0.65-0.10-13.33%2841,5362,440.00282.100.00--0
0.50-0.10-16.67%1399662,450.00-----
0.500.00-33092,460.00291.460.00-20
0.42-0.13-23.64%61862,470.00264.630.00--1
0.600.00-251602,480.00-----
0.35+0.10+40.00%1252,490.00-----
0.250.00-22492,500.00175.780.00--11
0.20-0.47-70.15%21032,510.00-----
0.100.00-15392,520.00-----
0.050.00-5302,530.00-----
0.10-0.13-56.52%13232,540.00-----
0.110.00-15122,550.00373.700.00--1
0.250.00-3252,560.00-----
0.300.00-1222,570.00400.820.00--1
0.850.00-102,580.00-----
0.200.00-2592,600.00419.900.00-165
0.100.00-301122,650.00393.900.00--1
0.100.00-1202,700.00471.660.00-13
2.500.00-19412,750.00454.800.00-11
0.050.00-46222,800.00528.850.00-10
0.84-2.93-77.72%10452,850.00592.380.00-11
0.250.00-10702,900.00618.950.00-11
0.310.00-1952,950.00-----
0.030.00-11013,000.00-----
0.150.00-173,050.00-----
0.200.00-10103,150.00-----
0.200.00--103,300.00-----
0.150.00--33,350.00-----
0.450.00-10203,400.001,079.500.00-1196