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 30, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----1,100.000.12-0.58-82.86%63138
-----1,150.001.100.00--40
965.350.00--31,200.001.350.00--41
1,004.270.00-141,250.00-----
959.470.00-3311,300.003.400.00-17
829.070.00--31,350.001.080.00-30
771.670.00--51,400.001.500.00-11
727.770.00--281,450.0019.510.00--10
732.090.00-51501,500.002.150.00-10433
700.410.00-50541,550.0027.910.00-1010
581.640.00--211,600.002.350.00-1412
-----1,650.002.550.00-733
520.180.00-481,700.001.67-1.53-47.81%112
-----1,710.001.73-1.72-49.86%19
-----1,720.003.700.00-326
-----1,725.003.500.00--3
-----1,730.007.800.00--8
-----1,740.003.500.00-16
-----1,750.006.800.00-3554
-----1,755.003.600.00--3
583.800.00--01,760.002.14-1.94-47.55%17
-----1,770.002.12-4.58-68.36%26
-----1,780.006.900.00-115
-----1,785.003.900.00-33
-----1,790.006.700.00-17
486.610.00--01,800.002.42-1.26-34.24%218
477.440.00--01,810.0010.750.00-1010
-----1,820.004.670.00-17
-----1,830.004.300.00-22
-----1,840.003.10-0.40-11.43%17
-----1,850.006.600.00-519
-----1,860.006.500.00-16
-----1,865.005.750.00--1
-----1,870.003.780.00-113
448.520.00-111,880.006.700.00-115
-----1,885.005.060.00--1
-----1,890.006.130.00-18
335.280.00-471,900.004.340.00-1135
-----1,910.004.660.00-110
-----1,920.004.660.00-224
-----1,930.006.870.00-116
-----1,935.0010.820.00-46
-----1,940.004.18-1.20-22.30%422
-----1,945.0012.050.00-54
-----1,950.004.75-0.50-9.52%465
-----1,955.008.470.00--3
-----1,960.004.75-4.10-46.33%3072
-----1,965.009.870.00-1111
-----1,970.005.01-0.74-12.87%35114
-----1,975.004.85-4.04-45.44%234
-----1,980.005.08-1.12-18.06%522
-----1,985.0013.400.00-12
-----1,990.008.540.00-100142
-----1,995.008.740.00-100101
255.000.00-222,000.006.00-0.85-12.41%30828
-----2,005.009.070.00-200214
-----2,010.006.70-7.52-52.88%3290
-----2,015.008.610.00-15
-----2,020.007.03-2.47-26.00%345
-----2,025.006.25-5.49-46.76%316
-----2,030.006.71-1.29-16.12%426
-----2,035.007.69-4.93-39.06%12
266.190.00-222,040.007.13-1.32-15.62%3763
-----2,045.007.99-8.84-52.53%118
288.760.00-132,050.007.83-1.61-17.06%8101
-----2,055.0019.940.00-12
257.680.00--22,060.008.53-0.75-8.08%5446
256.690.00--22,065.0014.200.00--2
-----2,070.009.30-2.33-20.03%17122
247.520.00--22,075.0020.840.00-614
-----2,080.009.60-1.11-10.36%7113
-----2,085.0010.650.00-127
230.360.00-112,090.0010.00-1.18-10.55%4110
-----2,095.0010.77-0.58-5.11%110
168.600.00-142,100.0010.86-1.29-10.62%3347
-----2,105.0026.470.00-12
-----2,110.0011.51-1.54-11.80%170
-----2,115.0012.46-1.10-8.11%424
190.160.00--12,120.0011.09-3.91-26.07%592
-----2,125.0014.440.00-539
-----2,130.0011.75-3.03-20.50%1207
-----2,135.0018.500.00-1718
180.250.00-442,140.0012.54-3.24-20.53%1119
-----2,145.0014.24-2.33-14.06%120
131.060.00-142,150.0017.950.00-3369
-----2,155.0016.36-1.59-8.86%132
169.810.00-232,160.0014.80-2.85-16.15%175
-----2,165.0015.41-3.83-19.91%215
166.95+40.92+32.47%4112,170.0015.81-3.59-18.51%3116
-----2,175.0017.57-6.28-26.33%1430
148.500.00-282,180.0017.07-5.06-22.86%13297
-----2,185.0022.360.00-151
125.430.00-26292,190.0018.50-14.22-43.46%3190
-----2,195.0020.08-4.23-17.40%88
93.120.00-11032,200.0019.05-6.60-25.73%21272
-----2,205.0021.48-4.97-18.79%14
100.930.00-142,210.0021.15-5.25-19.89%5108
-----2,215.0021.70-6.75-23.73%914
124.67+5.44+4.56%2782,220.0022.55-7.03-23.77%25179
-----2,225.0023.55-5.20-18.09%1316
126.81+8.96+7.60%132,230.0024.25-7.56-23.77%1097
81.270.00-232,235.0025.44-6.26-19.75%22
116.77+28.75+32.66%162,240.0026.27-7.30-21.75%763
86.720.00-222,245.0030.76-8.47-21.59%216
103.14+13.44+14.98%6302,250.0028.56-6.36-18.21%34130
80.030.00-652,255.0036.010.00-212
101.80+25.56+33.53%1422,260.0030.05-6.85-18.56%37135
60.000.00-122,265.0054.200.00-2421
80.600.00-6312,270.0033.22-8.33-20.05%6103
-----2,275.0043.880.00-161
87.80+12.42+16.48%83212,280.0035.65-10.74-23.15%45291
86.13+36.13+72.26%512,285.0039.61-15.29-27.85%816
82.62+17.17+26.23%8302,290.0038.85-9.56-19.75%1186
58.410.00--22,295.0052.360.00-18
72.83+12.27+20.26%191912,300.0041.60-11.75-22.02%32310
67.33+12.53+22.86%10512,310.0044.50-13.15-22.81%3055
49.430.00-112,315.0071.450.00-27
60.92+11.22+22.58%2292,320.0049.01-12.49-20.31%2890
46.060.00-152,325.0051.84-54.38-51.20%266
55.10+13.83+33.51%8412,330.0052.42-15.50-22.82%1247
48.50+12.11+33.28%212,335.00-----
48.83+10.76+28.26%2572,340.0058.03-13.75-19.16%852
46.82+21.33+83.68%6132,345.0069.33-5.20-6.98%45
44.01+11.71+36.25%282022,350.0062.66-15.04-19.36%347
47.710.00--22,355.00-----
39.29+12.38+46.01%11292,360.0068.42-18.76-21.52%333
36.65+15.65+74.52%1212,365.00-----
34.52+7.59+28.18%1352,370.0081.97-3.54-4.14%15
27.15+5.85+27.46%122,375.00148.870.00-11
30.28+7.56+33.27%3252,380.0098.300.00-120
28.70+7.53+35.57%382,385.00-----
26.32+8.34+46.38%14282,390.00125.250.00-19
20.75+7.95+62.11%172,395.00-----
22.79+5.08+28.68%253412,400.00178.810.00-266
22.52+8.29+58.26%1172,405.00-----
13.550.00-1142,410.00-----
19.46+9.54+96.17%1192,415.00-----
14.82+5.70+62.50%2942,420.00178.040.00-44
15.51+5.69+57.94%3342,425.00-----
8.310.00-15212,430.00-----
9.100.00-252,435.00-----
12.13+3.08+34.03%4382,440.00-----
9.11+1.31+16.79%1232,445.00-----
9.01+0.78+9.48%9642,450.00213.850.00-11
9.51+1.78+23.03%1452,455.00-----
9.15+3.05+50.00%7312,460.00-----
5.950.00-162,465.00-----
7.30+1.50+25.86%3192,470.00-----
9.100.00-552,475.00-----
5.01+1.31+35.41%1312,480.00-----
4.80+0.36+8.11%9832,485.00-----
4.50+0.11+2.51%98162,490.00-----
4.11+0.23+5.93%12912,495.00-----
4.62+0.88+23.53%3502,500.00-----
3.410.00-3063162,505.00-----
3.320.00-2352,510.00-----
2.920.00-22232,515.00-----
2.500.00-3372,520.00-----
5.370.00-2112,525.00-----
2.57+0.07+2.80%3232,530.00-----
3.410.00--12,535.00-----
2.27-0.76-25.08%362,540.00-----
3.690.00-112,545.00-----
2.03-0.01-0.49%40462,550.00-----
1.700.00-792,560.00-----
1.970.00-222,570.00-----
1.46+0.03+2.10%2572,580.00-----
1.27+0.12+10.43%2562,600.00-----
1.210.00-112,620.00-----
0.920.00-162,650.00479.800.00--1
0.60+0.03+5.26%20912,700.00487.780.00--38
0.500.00-132,750.00-----
0.350.00-222,850.00-----
0.150.00-50502,870.00-----
12.100.00-14152,950.00-----
8.110.00--13,000.00-----
0.150.00-101043,050.00-----
0.100.00--193,100.00-----
0.100.00--43,150.00-----
1.750.00--03,350.001,065.300.00--0
0.600.00-15253,400.001,058.250.00--0