Canada markets open in 5 hours 51 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,241.98-3.96 (-0.18%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Calls
December 3, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----1,410.000.050.00-10
-----1,425.000.050.00-10
-----1,450.000.050.00-10
-----1,475.000.050.00-10
-----1,500.000.050.00-10
-----1,520.000.080.00-30
-----1,535.000.050.00-10
-----1,540.000.050.00-10
-----1,550.000.050.00-10
-----1,575.000.150.00--0
-----1,580.000.150.00-130
-----1,585.000.150.00--0
-----1,600.000.150.00--0
-----1,605.000.130.00--0
-----1,615.000.150.00--0
-----1,625.000.200.00-130
-----1,640.000.150.00-10
-----1,650.000.500.00--0
-----1,655.000.150.00--0
-----1,660.000.150.00--0
-----1,675.000.500.00-200
-----1,700.000.850.00-10
-----1,715.000.200.00--0
-----1,725.001.150.00-30
-----1,765.001.200.00-10
549.100.00-101,800.001.350.00-160
-----1,805.000.720.00-10
-----1,815.000.540.00-30
-----1,830.001.900.00-20
573.530.00--01,840.00-----
-----1,855.000.700.00-30
-----1,860.002.570.00-90
-----1,870.003.640.00--1
-----1,875.002.820.00-330
-----1,880.000.950.00-600
-----1,885.000.950.00-500
-----1,895.003.370.00-200
-----1,900.001.050.00-50
-----1,905.001.430.00-100
-----1,910.003.420.00-200
-----1,915.004.200.00-60
-----1,920.001.710.00-50
-----1,925.003.530.00-90
-----1,930.005.170.00--5
-----1,940.005.100.00-140
-----1,945.002.170.00-300
-----1,950.002.230.00-200
-----1,960.004.210.00-220
-----1,965.005.290.00-120
-----1,970.002.580.00-50
-----1,975.006.220.00-440
-----1,980.006.420.00-520
-----1,985.006.700.00-40
-----1,990.002.920.00-250
-----1,995.006.000.00-400
238.960.00-1002,000.001.980.00-9430
-----2,005.003.020.00-400
-----2,010.002.760.00-910
-----2,015.007.470.00-310
-----2,020.002.020.00-1370
-----2,025.007.260.00-710
-----2,030.002.670.00-9720
-----2,035.004.270.00-130
-----2,040.005.200.00-8,0900
-----2,045.002.180.00-1240
-----2,050.003.110.00-3220
-----2,055.003.030.00-1910
-----2,060.003.350.00-1730
-----2,065.003.270.00-1080
-----2,070.003.310.00-900
-----2,075.003.630.00-70
-----2,080.003.370.00-1360
-----2,085.004.480.00-100
234.830.00--62,090.004.400.00-8,0560
334.470.00-302,095.005.030.00-140
264.850.00--02,100.004.850.00-1110
-----2,105.004.500.00-100
302.830.00-202,110.006.000.00-1720
-----2,115.005.620.00-460
293.080.00-202,120.005.930.00-680
-----2,125.004.910.00-1410
-----2,130.007.400.00-800
-----2,135.006.260.00-280
292.520.00-102,140.008.490.00-1150
-----2,145.008.950.00-630
282.780.00-102,150.005.680.00-1140
-----2,155.009.600.00-990
-----2,160.0011.000.00-1000
-----2,165.0011.000.00-900
111.850.00-102,170.0012.550.00-1660
83.020.00-302,175.0013.470.00-1910
79.420.00-302,180.0013.400.00-3980
-----2,185.009.100.00-2350
-----2,190.0014.430.00-3030
75.870.00-2002,195.0017.450.00-760
67.760.00-602,200.0019.250.00-3180
54.910.00-202,205.0019.700.00-590
-----2,210.0021.580.00-1450
49.010.00-202,215.0021.500.00-280
49.500.00-2702,220.0025.240.00-650
-----2,225.0025.000.00-380
68.900.00-102,230.0028.220.00-2670
-----2,235.0031.480.00-1580
32.700.00-1002,240.0031.150.00-1350
46.700.00-702,245.0029.000.00-1890
28.490.00-1502,250.0036.340.00-2110
25.820.00-1802,255.0038.360.00-520
32.300.00-802,260.0041.100.00-1080
21.070.00-202,265.0042.390.00-320
21.980.00-4702,270.0046.930.00-690
16.380.00-15702,275.0045.970.00-430
16.310.00-2502,280.0046.450.00-630
14.290.00-502,285.0056.340.00-50
13.050.00-2802,290.0052.700.00-980
10.270.00-1202,295.0057.830.00-790
9.980.00-18902,300.0067.340.00-680
8.280.00-202,305.0070.970.00-70
6.300.00-3402,310.0074.840.00-220
7.920.00-1002,315.0071.000.00-70
5.770.00-5602,320.0065.370.00-100
4.100.00-1102,325.0084.290.00-100
4.420.00-10902,330.0088.670.00-170
4.720.00-3302,335.0085.270.00-90
3.300.00-2802,340.00100.840.00-250
2.170.00-23502,345.00102.940.00-10
2.450.00-20502,350.00107.760.00-300
1.850.00-202,355.0094.330.00-100
1.450.00-8602,360.00117.970.00-220
1.170.00-3802,365.00125.600.00-20
1.280.00-7002,370.00130.440.00-150
1.080.00-6102,375.00138.360.00-80
0.900.00-5802,380.00116.600.00-90
0.770.00-902,385.00147.960.00-10
0.630.00-1502,390.00153.990.00-10
0.610.00-702,395.0081.850.00-10
0.560.00-3802,400.00147.200.00-360
0.710.00-3302,405.00173.600.00-50
0.750.00-6102,410.00176.290.00-40
0.530.00-1402,415.00186.640.00-70
0.350.00-5402,420.00186.990.00-140
0.320.00-1602,425.0080.220.00-10
0.410.00-1202,430.00188.480.00-150
0.370.00-202,435.00218.500.00-20
0.250.00-1602,440.00214.000.00-30
0.880.00-1502,445.00109.440.00-10
0.400.00-9202,450.00222.810.00-220
0.390.00-6402,455.0076.940.00-10
0.350.00-1602,460.00145.170.00-40
0.310.00-3102,465.00145.210.00-50
0.150.00-4302,470.00255.360.00-10
1.480.00-502,475.0067.900.00-20
0.100.00-2602,480.00-----
0.100.00-2002,485.00-----
0.520.00-2902,490.0092.770.00-10
2.500.00-1002,495.00-----
0.070.00-2702,500.00258.700.00-40
0.610.00-302,505.00106.900.00--0
0.280.00-102,510.00111.290.00-20
0.170.00-202,515.00-----
0.220.00-702,520.00-----
0.150.00-102,525.00-----
0.200.00-22502,530.00300.800.00-10
1.690.00-702,535.00-----
0.410.00-102,540.00123.210.00-40
0.100.00-102,545.00-----
0.100.00-202,550.00131.550.00-40
0.310.00-102,555.00-----
0.700.00-702,560.00-----
0.770.00-1102,565.00-----
0.320.00-2502,570.00-----
0.600.00-1002,575.00-----
0.270.00-2302,580.00-----
0.100.00-302,585.00-----
0.700.00-202,590.00-----
0.700.00-102,595.00-----
0.440.00-1002,600.00-----
0.480.00-102,605.00-----
0.360.00-1002,610.00-----
0.300.00-502,615.00-----
0.270.00-502,620.00-----
0.050.00-302,625.00-----
0.150.00-23202,630.00315.170.00--6
3.200.00-2002,635.00320.070.00--6
0.100.00-27402,640.00-----
2.930.00-202,645.00-----
0.100.00-4202,650.00-----
3.020.00-2002,655.00-----
0.170.00-10002,660.00-----
0.100.00-2002,665.00-----
0.240.00-102,670.00-----
3.060.00-8502,675.00-----
0.210.00-1802,680.00-----
1.050.00-402,690.00-----
3.100.00--02,695.00-----
0.160.00-502,700.00-----
0.970.00--02,705.00-----
0.100.00-2002,710.00-----
2.580.00--02,715.00-----
0.820.00-202,720.00-----
0.140.00-502,725.00-----
0.100.00-1002,730.00-----
0.050.00--02,745.00-----
1.470.00--02,755.00-----
0.050.00--02,760.00-----
0.100.00--02,795.00-----
1.180.00-5402,800.00-----
0.150.00-2002,810.00-----