Canada markets close in 4 hours 27 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,230.59-2.32 (-0.10%)
As of 11:18AM EDT. Market open.
In The Money
Show:ListStraddle
Calls
December 17, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,034.000.00-10400.000.050.00-20
1,030.000.00-10500.000.150.00-20
669.000.00-30550.000.300.00-10
1,379.500.00-50600.000.550.00-10
880.510.00-00650.001.500.00-10
600.000.00--0700.000.850.00-10
758.150.00--0750.004.890.00-10
673.740.00-10800.000.550.00-137
1,410.000.00-20850.001.150.00-20
735.500.00-10900.000.740.00-41,869
1,325.900.00-20950.001.160.00-20248
1,272.200.00-101,000.001.170.00-11,425
497.590.00-801,050.002.300.00-40
1,126.31-81.84-6.77%101,100.002.000.00-31,600
961.680.00-101,150.002.250.00-12,196
1,066.320.00-251,1771,200.002.350.00-11,713
981.730.00-12191,250.003.300.00-13,848
822.060.00-2941,300.002.800.00-1691,553
823.610.00-101,350.004.040.00-111,203
822.620.00-17031,400.004.800.00-11,846
741.960.00-101,450.006.020.00-11843
736.74+8.67+1.19%19071,500.006.05-0.98-13.94%12,339
619.500.00-101,550.008.260.00-251,088
673.880.00-2221,560.0011.500.00-10
638.430.00-1001,570.0011.010.00-115
620.040.00-801,580.008.700.00-120
645.190.00-201,590.0015.230.00--0
636.910.00-203,0251,600.008.85-0.15-1.67%341,946
628.080.00-101251,610.008.700.00-11
618.120.00-101571,620.009.800.00-134
609.110.00-21811,630.009.760.00-30
599.490.00-81291,640.009.730.00-72215
591.350.00-302851,650.0012.800.00-2738
580.440.00-101131,660.0012.950.00-15
570.220.00-2961,670.0019.930.00--0
560.300.00-2561,680.0011.180.00-2171
551.470.00-2511,690.0067.180.00-10
541.370.00-21,9671,700.0014.490.00-11,764
532.290.00-8181,710.00-----
522.480.00-651,720.0013.700.00-252
506.400.00--01,730.0023.120.00-10
488.610.00--01,740.0013.580.00-10
408.760.00-22961,750.0018.400.00-1132
-----1,760.0018.760.00-2173
474.620.00-221,770.0020.000.00-62110
458.21-7.09-1.52%201,780.00-----
-----1,790.0018.200.00-22
439.76-5.51-1.24%21,1971,800.0022.150.00-31,824
426.090.00-221,820.0016.920.00-185
416.970.00-211,830.0022.990.00-580
407.970.00-211,840.0053.000.00-10
398.770.00-31,6321,850.0020.360.00-2797
389.570.00-221,860.0023.47+0.47+2.04%60159
380.400.00-211,870.0020.450.00-29
371.400.00-201,880.0023.870.00-144440
362.030.00-211,890.0031.500.00-1832
279.950.00-13661,900.0028.00+3.17+12.77%12,623
355.020.00-101,910.0045.350.00--0
351.510.00-101,920.0032.750.00-5559
372.820.00-101,930.0025.580.00-22
364.060.00-101,940.0029.580.00-1286
311.180.00-101,950.0035.100.00-481,213
340.360.00--01,960.0034.89-3.15-8.28%1109
293.000.00-101,970.0038.200.00-161415
417.610.00-101,980.0040.100.00-5264
419.460.00--01,990.0034.930.00-10390
294.000.00-2502,000.0036.430.00-102,009
393.610.00-102,010.0042.95-2.15-4.77%30169
388.920.00--02,020.0046.400.00-2246
340.660.00-202,030.0043.890.00-72502
385.530.00-202,040.0051.400.00-312
356.730.00-102,050.0050.46-4.00-7.34%2520
346.830.00-202,060.0044.870.00-23
354.060.00-102,070.0057.200.00-5124
361.910.00-202,080.0059.500.00-529
195.100.00-102,090.00-----
188.200.00-102,100.0061.52+2.41+4.08%21,320
353.310.00--02,110.0050.560.00-164
158.020.00-342,120.0071.000.00-690
219.820.00-102,130.0063.600.00-7457
144.570.00-362,140.0072.93-5.25-6.72%1476
161.210.00-202,150.0077.100.00-1411,910
159.690.00-162,160.0073.070.00-2180
140.500.00-102,170.0083.200.00-12186
108.200.00--02,180.0080.200.00-771,688
160.510.00-202,190.0083.900.00-95224
114.87-2.17-1.85%15882,200.0093.71-5.44-5.49%801,643
106.650.00-3544342,210.0091.03-0.07-0.08%1892
102.00-3.59-3.40%8681,2842,220.00100.00+2.79+2.87%8781,233
100.360.00-1132102,230.0098.940.00-111378
91.650.00-1772,240.00117.930.00-100527
89.490.00-64,9002,250.00115.84-3.84-3.21%25,068
84.020.00-21392,260.00118.020.00-119815
75.07-15.03-16.68%411,3482,270.00128.420.00-2001,283
71.450.00-1602,280.00119.600.00-6360
71.40+4.40+6.57%1382,290.00102.600.00-140275
61.17-3.86-5.94%851,1692,300.00132.10+1.32+1.01%11,106
64.600.00-51142,310.00144.29+33.19+29.87%22141
52.67-12.29-18.92%42992,320.00148.400.00--0
51.890.00-2776342,330.00120.770.00-165
46.66+0.36+0.78%311,0272,340.00186.900.00-650
41.63-1.95-4.47%1201,8872,350.00159.240.00-327
27.100.00-4872,2142,400.00204.13+12.63+6.60%115
16.67-0.73-4.20%11,2252,450.00295.160.00-60
10.540.00-59802,500.00330.800.00-60
7.650.00-21582,550.00461.500.00--0
8.470.00-26772,600.00501.500.00--0
7.230.00-101,2552,650.00488.400.00--0
2.00-1.04-34.21%104592,700.00502.610.00--0
2.540.00-1752,750.00-----
1.460.00-11472,800.00576.750.00-10
1.100.00-111032,850.00617.790.00--0
1.200.00-2497152,900.00954.500.00--0
2.700.00--02,950.00-----
0.770.00-6243,000.00819.810.00-10
1.590.00-603,050.00-----
0.390.00-1023,100.00-----
0.270.00-1123,150.00-----
0.250.00-51233,200.00-----
0.200.00-301383,250.00-----
0.150.00-1633,300.00-----
0.150.00-2303,350.001,058.020.00--0
0.050.00-13373,400.001,191.900.00--0