Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,146.92-60.87 (-2.76%)
At close: 4:30PM EST
In The Money
Show:ListStraddle
Calls
June 18, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----500.000.750.00-17
-----550.007.700.00-34
1,403.000.00-54600.001.050.00-27
-----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
668.230.00-150800.000.750.00-1154
-----810.004.020.00-55
-----820.0012.300.00-44
-----830.0012.600.00-11
566.380.00-11850.002.250.00-198
-----880.001.750.00--0
-----890.003.400.00-44
891.200.00-1119900.001.550.00-2244
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
559.580.00-10950.003.200.00-7237
-----960.002.840.00-3093
-----970.002.000.00-5501,414
463.010.00--0980.002.000.00-28
-----990.0033.000.00-10
1,202.000.00-27521,000.002.600.00-1558
447.580.00-1291,010.00-----
437.660.00-20111,020.0043.200.00-11
432.260.00-45231,030.0029.400.00-330
434.790.00--161,040.0046.700.00--1
414.570.00-1631,050.0023.100.00-4910
487.540.00-8721,060.0050.300.00-22
396.360.00-2941,070.0051.200.00--1
-----1,080.0078.800.00-23
385.000.00-50431,090.002.640.00-111
1,172.840.00-203051,100.002.500.00-201,734
383.650.00--11,110.004.100.00-38
217.300.00-161,120.003.040.00-1269
218.000.00-1251,130.0062.600.00--1
392.200.00-121,140.00-----
321.850.00-12061,150.004.300.00-201,861
358.280.00-121,160.0033.330.00-1542
332.180.00--11,170.006.000.00-10760
290.580.00-1501,180.0069.700.00-653
361.370.00-111,190.00-----
477.000.00-171,200.006.00+1.90+46.34%61,669
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
363.430.00-1921,250.007.800.00-1032,357
284.840.00-181,260.0018.100.00-514
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
298.570.00-22501,300.006.200.00-71,784
350.200.00-15161,310.0021.800.00-537
342.100.00-11641,320.00173.660.00--280
343.100.00-451,330.00-----
248.910.00-111,340.0016.000.00-1214
312.000.00-103691,350.006.550.00-193,289
219.830.00-4201,360.00-----
298.400.00-181,370.009.300.00-1036
156.280.00-211,380.0092.900.00-1021
207.790.00-82471,390.0095.800.00-313
240.500.00-12011,400.0013.00+4.50+52.94%23,395
-----1,410.0017.900.00-5050
-----1,420.00105.500.00-1818
181.810.00-221,430.0033.330.00-63
737.670.00-111,440.0020.500.00-11
831.160.00-16731,450.0018.800.00-10689
154.820.00-111,460.0021.800.00-2529
819.150.00-21471,470.0010.750.00-2171
149.680.00-201,480.0015.380.00-24
148.560.00-211,490.0032.740.00-18
149.390.00-355461,500.0016.10+4.70+41.23%13,649
189.000.00-301,510.00-----
665.090.00-1361,520.0026.400.00-1155
655.890.00-111,530.0048.600.00-571
256.770.00-151,540.00230.880.00--1
189.500.00-32621,550.0018.800.00-1929
693.300.00-131,560.00-----
558.400.00-11071,570.0042.530.00-25144
331.600.00-191,580.0021.560.00-21
216.940.00-441,590.0066.820.00-43
263.800.00-13271,600.0025.800.00-40505
103.890.00--11,610.0056.410.00-24
228.090.00-1441,620.0049.500.00-71140
112.200.00-181,630.00181.760.00-20
217.820.00-111,640.0032.78-0.32-0.97%1111
473.490.00-53861,650.0020.010.00-375900
464.610.00-5111,660.0040.700.00-22150
10.000.00--61,670.0053.640.00-519
444.270.00-671,680.0071.450.00-56
435.740.00-671,690.0042.900.00-2225
473.000.00-16891,700.0039.51+12.45+46.01%2978
149.030.00-471,710.0045.900.00-3840
128.390.00-2161,720.0073.780.00-513
185.490.00--11,730.00-----
205.010.00-121,740.0045.100.00--9
426.000.00-35091,750.0042.79+4.44+11.58%6674,685
220.790.00-121,760.0039.000.00-619
238.270.00-151,770.0038.410.00-11
399.210.00-21341,780.0052.00+16.20+45.25%100
363.250.00-2151,790.0044.600.00--69
456.890.00-14731,800.0038.500.00-9182
236.450.00-2511,810.0060.200.00-2092
313.990.00-141,820.0062.000.00-200
306.410.00-151,830.0050.800.00-3041
456.930.00-151,840.0039.400.00-1020
209.500.00-11651,850.0059.78+18.60+45.17%1,3398,010
300.000.00-121,860.00117.000.00-500675
462.700.00-141,870.0088.020.00-22
347.600.00-161,880.0099.010.00-513
218.600.00-6201,890.0076.800.00-8961
424.300.00-125441,900.0045.800.00-1561
255.300.00-12541,910.0048.700.00-543
276.020.00-121,920.00101.070.00-18
244.300.00-221,930.0050.400.00-150
265.220.00-151,940.0074.700.00-100856
362.200.00-24681,950.0082.37+28.17+51.97%6674,888
259.460.00-22401,960.0089.30+35.50+65.99%170282
255.230.00-2141,970.0093.70+37.80+67.62%163345
265.310.00-2141,980.0093.30+22.01+30.87%138250
246.960.00-121,990.0096.40+22.90+31.16%113174
327.200.00-1104492,000.0072.700.00-200785
319.350.00-1101102,010.0099.05+34.82+54.21%23
284.020.00-1102,020.0066.990.00-122
307.730.00-132,030.0069.090.00-19
226.730.00-452,040.0093.500.00-2020
220.860.00-262,050.0085.000.00-7623
217.340.00-212,060.0074.400.00--8
220.970.00-212,070.0088.200.00-1817
308.160.00-182,080.00140.44+52.81+60.26%1517
263.850.00-1802,090.0085.100.00-102124
171.28-102.88-37.53%36752,100.00126.36+32.06+34.00%771,157
263.940.00-2522,110.0097.800.00-178
159.530.00-501452,120.00142.90-24.07-14.42%39161
148.00+0.95+0.65%1742,130.00162.15+57.35+54.72%115139
131.690.00-1292,140.00147.10+26.70+22.18%9871
147.87-99.03-40.11%34302,150.00145.55+48.15+49.44%6496
132.890.00-2142,160.00155.55+25.15+19.29%275
237.530.00-1782,170.00165.50+60.00+56.87%9174
192.950.00-1162,180.00156.45+20.55+15.12%1108
181.010.00-3162,190.00136.700.00-9938
110.58-44.22-28.57%25712,200.00174.54+47.82+37.74%12644
161.800.00-1182,210.00146.600.00-101138
101.14-62.86-38.33%2132,220.00175.90+26.80+17.97%1104
138.880.00-1001002,230.00155.900.00-95129
97.70-28.10-22.34%2412,240.00150.700.00-3338
87.80-54.04-38.10%62352,250.00143.960.00-3347
86.30-59.00-40.61%11162,260.00140.100.00-6124
82.93-59.09-41.61%241912,270.00169.270.00-125320
99.33-8.53-7.91%122,280.00174.210.00-125346
119.200.00-10292,290.00159.900.00-60244
95.00-3.46-3.51%151,3442,300.00154.500.00-40482
119.560.00--52,310.00166.300.00--87
96.880.00-1232,320.00176.910.00-288
96.000.00-1312,330.00-----
84.700.00-552,340.00-----
65.96-14.94-18.47%11,1102,350.00-----
59.55-53.49-47.32%212,360.00-----
114.800.00-202,370.00-----
43.70-37.70-46.31%23342,380.00-----
43.84-35.10-44.46%3222092,390.00-----
39.80-29.00-42.15%561,4692,400.00202.800.00-123
36.70-23.20-38.73%1582,410.00-----
86.100.00-1972,420.00-----
84.800.00-202342,430.00-----
47.270.00-21682,440.00-----
28.50-16.03-36.00%74202,450.00-----
21.00-10.30-32.91%491472,500.00335.000.00--1
27.600.00-407402,550.00-----
25.600.00-9302,600.00-----
26.100.00--292,650.00-----
11.600.00-172,700.00-----
5.38-3.12-36.71%48892,750.00-----
4.60-1.80-28.13%275902,800.00-----
5.400.00-22262,850.00571.250.00--1
6.100.00--502,900.00618.950.00-11
1.900.00-901033,000.00-----