Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,333.62+30.15 (+1.31%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Calls
July 16, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----1,150.000.350.00-135
-----1,200.000.200.00-2061
-----1,250.000.100.00-1044
1,002.530.00-121,300.000.300.00-4573
-----1,350.000.200.00-813
902.950.00-131,400.000.760.00-134
888.310.00-111,450.000.700.00-538
808.740.00-111,500.000.32-0.62-65.96%61,044
789.010.00-111,550.003.110.00-666
720.720.00-111,600.000.500.00-162
611.000.00-111,650.001.900.00-2130
-----1,700.000.700.00-122
484.500.00-811,750.000.980.00-290
-----1,780.001.190.00-135
-----1,790.001.270.00-129
-----1,800.001.05-0.35-25.00%2255
-----1,810.001.380.00-10102
-----1,820.001.570.00-1033
-----1,830.002.450.00-113
-----1,840.001.820.00-224
-----1,850.001.800.00-434
385.440.00-101,860.001.900.00-1277
-----1,870.001.20-0.57-32.20%1336
408.140.00-16221,880.001.51-0.29-16.11%2147
-----1,890.001.35-1.53-53.12%22129
-----1,900.001.68-1.32-44.00%21136
-----1,910.001.980.00-2148
-----1,920.001.66-0.49-22.79%11305
360.810.00-201,930.001.60-0.65-28.89%43234
-----1,940.003.570.00-33304
293.530.00--11,950.001.84-0.68-26.98%1500
-----1,960.001.82-0.62-25.41%321,374
-----1,970.002.720.00-122,304
311.600.00-111,980.002.05-1.92-48.36%62,565
264.260.00-101,990.002.12-0.81-27.65%392,608
291.550.00-8292,000.002.29-0.81-26.13%562,607
270.200.00-20202,010.002.40-0.75-23.81%51,361
-----2,020.002.55-0.80-23.88%341,447
248.840.00-70362,030.002.80-0.75-21.13%331,880
239.300.00--352,040.002.85-1.19-29.46%722,595
243.500.00-122,050.002.99-1.36-31.26%542,548
212.540.00--12,060.003.12-1.54-33.05%41,449
277.610.00-122,070.003.30-1.65-33.33%41797
211.900.00-122,080.003.53-1.73-32.89%78670
205.470.00-332,090.003.85-1.91-33.16%86715
222.10+10.10+4.76%1282,100.003.95-2.00-33.61%761,099
246.000.00-112,110.004.25-2.20-34.11%50422
160.870.00-572,120.004.70-1.62-25.63%511,064
138.120.00-1132,130.005.11-1.71-25.07%581575
210.940.00-122,140.005.50-1.89-25.58%312312
172.95+37.71+27.88%1522,150.005.93-2.12-26.34%3821,520
163.65+35.66+27.86%1122,160.006.59-2.11-24.25%35822
110.400.00-21172,170.006.98-3.02-30.20%501,417
87.500.00-11242,180.007.65-4.21-35.50%92297
80.550.00-27162,190.008.36-4.39-34.43%70474
108.000.00-56142,200.009.08-5.17-36.28%1831,946
132.40+23.89+22.02%35912,210.0010.35-5.75-35.71%98405
99.790.00-5392,220.0011.25-5.84-34.17%48470
108.29+16.40+17.85%10512,230.0013.20-4.65-26.05%501276
105.76+21.35+25.29%11932,240.0013.85-5.88-29.80%240382
97.45+13.45+16.01%61762,250.0015.87-5.91-27.13%51658
90.70+22.20+32.41%571,1032,260.0017.65-6.85-27.96%96359
80.38+13.77+20.67%3622,270.0019.79-6.16-23.74%76405
67.82+11.18+19.74%132282,280.0022.04-7.79-26.11%139363
65.90+17.61+36.47%72432,290.0024.32-8.10-24.98%53480
58.45+11.25+23.83%1304172,300.0026.47-13.32-33.48%171458
52.17+11.09+27.00%777562,310.0030.53-9.52-23.77%91279
45.22+9.92+28.10%311902,320.0033.93-10.02-22.80%20305
41.96+12.38+41.85%743162,330.0036.84-15.83-30.06%47157
33.89+8.86+35.40%351,0262,340.0045.43-7.95-14.89%2190
29.72+8.57+40.52%1246722,350.0047.81-37.32-43.84%18196
24.60+6.90+38.98%741362,360.0053.03-15.27-22.36%32131
21.15+6.44+43.78%362302,370.0058.69-16.47-21.91%138
18.30+7.90+75.96%1091,0072,380.0066.40-91.78-58.02%230
14.60+4.40+43.14%282602,390.0082.48-75.50-47.79%115
11.16+4.20+60.34%505042,400.0085.50-91.53-51.70%718
8.90+2.76+44.95%242412,410.00106.860.00-17
8.02+3.08+62.35%2454862,420.00144.850.00-12
6.15+2.48+67.57%232252,430.00-----
5.10+2.10+70.00%297642,440.00234.970.00-11
3.68+1.11+43.19%1131,0752,450.00230.680.00--2
3.00+0.80+36.36%221,2162,460.00181.960.00--1
2.45+0.60+32.43%1919912,470.00265.820.00-20
2.08+0.37+21.64%2107252,480.00-----
1.86+0.34+22.37%2193812,490.00222.170.00--35
1.64+0.34+26.15%1563982,500.00231.750.00-7045
1.35+0.10+8.00%23742,510.00-----
1.23+0.17+16.04%21592,520.00-----
1.14+0.04+3.64%272212,530.00-----
0.880.00-1732,540.00304.420.00-11
0.92-0.03-3.16%11652,550.00242.770.00-4040
0.870.00-10202,560.00-----
0.670.00-1622,570.00-----
1.030.00-55752,580.00-----
1.070.00-142,590.00-----
0.520.00-1242,600.00-----
1.390.00-732,610.00-----
0.500.00-122,630.00-----
1.800.00-1192,640.00-----
0.650.00-10502,650.00-----
1.550.00--12,660.00-----
0.650.00-20202,700.00571.800.00-21
0.400.00--92,750.00-----
0.100.00-272,850.00-----
0.200.00-1132,900.00-----
0.200.00-10402,950.00-----
0.130.00-1313,000.00-----
0.100.00-1003,050.00-----
0.100.00-50603,100.00-----
0.050.00-10103,200.00-----
-----3,300.001,025.520.00-15