Canada markets close in 3 hours 38 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,248.56+2.63 (+0.12%)
As of 12:07PM EST. Market open.
In The Money
Show:ListStraddle
Calls
December 17, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,034.000.00-17400.000.050.00-224
1,030.000.00-15500.000.150.00-2301
669.000.00-34550.000.300.00-1160
1,379.500.00-517600.000.550.00-136
880.510.00-00650.001.500.00-17
600.000.00--1700.000.850.00-1114
758.150.00--1750.004.890.00-122
673.740.00-156800.000.550.00-137
1,410.000.00-22850.001.150.00-20
735.500.00-18900.000.050.00-51,865
1,325.900.00-223950.000.540.00-25273
1,269.570.00-3491,000.000.050.00-51,451
497.590.00-8141,050.000.950.00-2948
1,068.720.00-13521,100.000.090.00-141,600
961.680.00-1351,150.000.210.00-202,206
1,087.090.00-351,1521,200.000.500.00-32,109
1,129.070.00-12191,250.000.200.00-13,874
822.060.00-2941,300.000.250.00-11,566
823.610.00-14921,350.000.130.00-111,237
1,057.070.00-17031,400.000.150.00-21,833
1,006.890.00-19671,450.001.000.00-3841
909.450.00-28971,500.000.340.00-23,118
907.100.00-17141,550.000.500.00-31,094
673.880.00-2221,560.0011.500.00-13
638.430.00-10331,570.003.370.00-115
620.040.00-8351,580.005.270.00-120
645.190.00-2801,590.000.510.00-15
752.000.00-13,0441,600.001.55-1.25-44.64%11,976
801.630.00-61231,610.000.520.00-12
791.550.00-101521,620.002.750.00-145
780.230.00-101761,630.001.500.00-11
770.520.00-101241,640.001.680.00-1195
759.560.00-103101,650.001.950.00-3705
749.670.00-101081,660.003.900.00-17
741.050.00-10931,670.005.450.00-15
730.930.00-16501,680.001.050.00-30118
726.200.00-1681,685.009.300.00-11
724.990.00-2561,690.003.00-6.00-66.67%156
536.910.00-141,9631,700.002.50-2.45-49.49%21,777
493.300.00-2231,710.002.80-1.25-30.86%15
497.980.00-2101,720.005.700.00-154
446.640.00-6141,730.001.000.00-1121
682.540.00-2131,740.003.900.00-690
540.630.00-22951,750.002.67-3.73-58.28%1135
433.230.00-251,760.006.310.00-111221
484.310.00-271,770.006.580.00-118179
457.200.00-181,780.006.160.00-8067
419.110.00-261,790.003.90-3.13-44.52%34174
600.000.00-31,2041,800.004.40-2.55-36.69%312,119
575.410.00-171,810.005.32-1.93-26.62%35113
395.540.00-251,820.005.56-2.02-26.65%54112
388.370.00-241,830.005.83-2.44-29.50%53134
569.790.00-241,840.005.50-3.70-40.22%1490
407.570.00-21,6291,850.005.80-3.81-39.65%521,018
385.960.00-651,860.006.08-3.34-35.46%44323
532.330.00-151,870.006.45-3.37-34.32%3113
343.440.00-151,880.0010.170.00-108528
358.630.00-431,890.007.50-2.36-23.94%10283
359.890.00-73661,900.007.30-3.66-33.39%1252,820
340.280.00-431,910.007.69-4.44-36.60%146116
331.560.00-421,920.007.93-4.92-38.29%46621
346.410.00-9151,930.009.00-4.52-33.43%59278
461.110.00-231,940.009.50-4.90-34.03%176435
312.960.00-28901,950.009.80-4.00-28.99%891,354
299.630.00-211,960.0010.46-5.01-32.39%80440
283.200.00-15171,970.0013.10-3.17-19.48%15531
273.480.00-51041,980.0010.67-7.90-42.54%12407
266.810.00-13141,990.0011.96-7.61-38.89%25328
277.000.00-17362,000.0012.20-5.57-31.34%371,553
239.00-150.16-38.59%1212,010.0013.58-8.78-39.27%12581
327.220.00-332,020.0015.20-4.60-23.23%6679
340.660.00-212,030.0016.10-4.90-23.33%12967
385.530.00-212,040.0019.57-3.20-14.05%37781
283.620.00-101602,050.0018.80-3.85-17.00%1722,678
274.020.00-10112,060.0019.30-7.71-28.54%2024,244
354.060.00-102,070.0022.78-10.89-32.34%794,822
361.910.00-222,080.0023.95-4.07-14.53%1594,899
180.070.00-1272,090.0024.10-3.86-13.81%1524,817
164.00-6.00-3.53%502412,100.0022.45-8.45-27.35%2045,730
353.310.00--12,110.0028.60-8.01-21.88%562,119
309.660.00-1092,120.0030.83-11.79-27.66%852,138
193.770.00-162,130.0028.75-16.12-35.93%1161,291
122.940.00-162,140.0034.66-4.39-11.24%1501,611
182.900.00-11262,150.0030.09-12.21-28.87%872,277
108.600.00-1412,160.0034.47-12.19-26.13%98640
106.80+5.55+5.48%2612,170.0036.79-17.38-32.08%103784
94.500.00-81,5692,180.0043.20-6.05-12.28%462,266
103.300.00-21862,190.0041.44-10.11-19.61%50757
87.910.00-1209962,200.0042.22-19.22-31.28%455,188
78.10-6.00-7.13%71,2452,210.0047.15-17.58-27.16%603,116
69.30-11.30-14.02%32,8852,220.0050.50-20.61-28.98%1223,164
68.47-14.45-17.43%2964,8312,230.0053.03-12.17-18.67%3615,472
59.30-4.90-7.63%536062,240.0055.69-23.86-29.99%1532,041
56.13-9.87-14.95%396,9152,250.0065.20-19.71-23.21%1098,407
49.74-11.78-19.15%254512,260.0072.90-16.71-18.65%811,644
49.61-3.76-7.05%1381,6772,270.0068.69-13.07-15.99%1831,758
39.45-10.07-20.34%67352,280.0086.40+3.72+4.50%291,183
40.78-3.97-8.87%128902,290.0081.15-7.05-7.99%991,249
32.33-8.67-21.15%531,9882,300.0086.91-12.97-12.99%602,719
27.32-7.37-21.25%51,5112,310.00104.13-1.60-1.51%121,191
23.33-6.92-22.88%194422,320.00111.42-2.75-2.41%10760
19.45-8.56-30.56%337242,330.00103.93-8.95-7.93%54603
17.00-6.64-28.09%191,3082,340.00121.45+1.14+0.95%63855
15.39-4.60-23.01%982,6482,350.00123.66-15.64-11.23%773,786
12.40-5.60-31.11%1603,3622,360.00139.33+2.19+1.60%24530
11.59-3.21-21.69%609082,370.00140.57-9.23-6.16%13707
10.21-3.79-27.07%854662,380.00162.23+6.88+4.43%6579
7.46-3.97-34.73%287232,390.00162.86-7.00-4.12%21441
6.81-3.86-36.18%845,6612,400.00172.74+10.33+6.36%513,088
5.39-3.07-36.29%314672,410.00180.55+5.02+2.86%5485
5.55-1.60-22.38%393602,420.00183.90-0.43-0.23%24418
4.46-2.54-36.29%223642,430.00185.58-36.88-16.58%5421
3.82-1.43-27.24%343542,440.00226.060.00-19249
3.15-1.72-35.32%1243,0322,450.00218.57+0.39+0.18%18751
2.70-1.62-37.50%401,6162,460.00237.040.00-81,203
2.81-0.29-9.35%234622,470.00228.49-21.57-8.63%842
2.66-0.44-14.19%255072,480.00265.980.00-1134
1.90-0.72-27.48%1311,3182,490.00270.660.00-726
1.70-0.27-13.71%1792,8012,500.00234.11-57.43-19.70%540
0.87-0.35-28.69%1,0633,5652,550.00283.04-45.40-13.82%567
0.60-0.13-17.81%402,0002,600.00284.310.00-111
0.35-0.27-43.55%231,7172,650.00421.010.00-36
0.400.00-105082,700.00502.610.00--2
0.500.00-51392,750.00391.300.00-12
0.330.00-501492,800.00349.200.00-12
0.200.00-121482,850.00617.790.00--1
0.200.00-27752,900.00954.500.00--1
0.150.00-132,950.00-----
0.080.00-1383,000.00819.810.00-10
0.100.00-6183,050.00-----
0.390.00-1023,100.00-----
0.120.00-1133,150.00-----
0.200.00-31283,200.00-----
0.200.00-301383,250.00-----
0.150.00-1633,300.00-----
0.050.00-11883,350.001,058.020.00--12
0.050.00-13373,400.001,191.900.00--1