Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,248.07-10.97 (-0.49%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Calls
September 30, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,575.700.00-33700.002.180.00-111
-----750.000.100.00-313
-----800.001.850.00-1116
-----850.002.250.00--12
-----950.004.460.00-124
669.470.00-771,000.000.100.00-122
623.570.00-771,050.00-----
-----1,100.000.120.00-6085
-----1,150.000.550.00-12
1,032.400.00-111,200.000.120.00-1622
-----1,230.009.860.00-133
526.300.00--251,240.0010.260.00-133
517.890.00--251,250.0015.600.00--1
-----1,280.001.200.00-9118
-----1,290.0010.170.00-16
865.940.00--21,300.002.050.00-111
-----1,310.001.950.00--18
594.270.00-101,320.00-----
841.950.00-111,350.000.050.00-1128
-----1,370.001.900.00-51
-----1,380.000.050.00-16
-----1,390.000.470.00-2024
797.040.00--11,400.000.050.00-14
-----1,450.000.580.00-12
-----1,480.0016.430.00-14
-----1,490.000.400.00-10053
439.000.00-101,500.000.050.00-2547
-----1,510.001.390.00-197
-----1,540.000.050.00-50
624.200.00-111,550.000.700.00-25104
643.250.00--11,560.005.580.00-11
633.150.00--51,570.00-----
614.090.00-841,580.00-----
609.510.00-881,590.00-----
603.320.00-12501,600.000.570.00-3241
586.870.00-8111,610.00-----
557.380.00-6101,620.008.000.00-11
548.770.00-2171,630.00-----
536.640.00-211,640.001.150.00-22
527.550.00-6541,650.000.200.00-2568
519.040.00-291,660.003.900.00-20
530.070.00-411,670.007.200.00-15
518.110.00--41,680.004.000.00-2529
489.190.00-111,690.003.890.00-50
610.220.00-211,700.000.100.00-638
473.290.00--11,710.001.320.00-393
-----1,720.0011.490.00-12
495.700.00--51,730.008.800.00--1
467.030.00--71,740.002.350.00-11
499.000.00-111,750.001.690.00-112
439.000.00--11,770.001.600.00-32
-----1,780.006.600.00-10
389.400.00-101,790.001.950.00-11089
421.200.00--91,800.001.520.00-130161
-----1,810.001.950.00-13
403.730.00--11,820.003.000.00-1011
400.440.00--11,830.002.800.00-12
-----1,840.002.470.00-546
336.790.00-101,850.000.10-3.05-96.83%201,879
-----1,860.000.15-0.12-44.44%20154
425.860.00-131,900.000.30-0.15-33.33%2125
169.000.00--11,950.000.47-0.13-21.67%2125
169.500.00-16132,000.000.50-0.50-50.00%61,325
241.260.00-1562,050.000.92-0.45-32.85%58434
192.350.00-132,100.001.42-1.03-42.04%651,233
61.200.00-11382,150.003.05-1.15-27.38%23435
62.680.00-12292,200.007.90-1.40-15.05%27421
24.20-7.33-23.25%102402,250.0022.88+1.21+5.58%8121
6.72-2.58-27.74%1962,300.0048.50-5.09-9.50%185
0.85-0.64-42.95%52712,350.00132.690.00-49
0.34-0.11-24.44%33662,400.00179.220.00-23
0.12+0.07+140.00%81992,450.00174.130.00-22
0.05-0.05-50.00%5972,500.00272.310.00-14
0.150.00-31202,550.00-----
0.100.00-30432,600.00-----
0.600.00-262,650.00-----
0.100.00-1402,700.00-----
0.030.00-121052,750.00-----
0.100.00-50852,800.00-----
0.050.00-20212,850.00-----
0.050.00-20512,900.00-----
0.240.00-25123,000.00-----
0.050.00--303,300.00-----
0.100.00-20203,350.00-----
0.050.00--203,400.00-----