Canada markets open in 5 hours 47 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,314.69-5.38 (-0.23%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Calls
December 17, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,034.000.00-17400.001.500.00-30
1,030.000.00-15500.000.500.00-50
669.000.00-34550.006.000.00-13160
1,379.500.00-517600.003.000.00-132
880.510.00-00650.001.500.00-17
600.000.00--1700.005.070.00-1114
758.150.00--1750.004.890.00-122
673.740.00-156800.000.950.00-20
1,410.000.00-22850.002.100.00-20
690.360.00-17900.002.100.00-5060
1,325.900.00-20950.002.410.00-50
1,272.200.00-101,000.002.920.00-50
497.590.00-8141,050.005.500.00-5944
1,054.400.00-63521,100.007.880.00-101,595
961.680.00-1351,150.004.900.00-10
1,145.380.00-14021,200.004.970.00-100
1,066.920.00-101,250.005.720.00-30
274.440.00-1861,300.007.240.00-40
291.200.00-3254921,350.0011.300.00-290
866.080.00-106941,400.0010.200.00-1860
821.030.00-108771,450.0020.800.00-200
789.500.00-18321,500.0012.200.00-50
758.070.00-1501,550.0031.100.00-145992
-----1,560.0047.640.00-30
-----1,570.0052.140.00-1413
-----1,580.0025.000.00-1018
710.570.00-1501,600.0016.220.00-10
-----1,620.0057.000.00--66
-----1,640.0075.400.00-45
668.000.00-13731,650.0033.500.00-30731
-----1,660.0079.000.00--4
-----1,680.0033.800.00-121
-----1,690.0067.180.00-12
573.610.00-8001,9271,700.0021.840.00-10
-----1,720.0080.900.00-5050
-----1,730.0054.460.00--0
-----1,740.0049.240.00-13
565.000.00-12981,750.0025.250.00-10
-----1,760.0098.800.00--3
-----1,770.00101.000.00-320
486.160.00-8001,1931,800.0028.530.00-1000
310.900.00-101,820.00100.720.00-7682
340.790.00-101,830.0029.000.00-80
334.920.00--01,840.0054.400.00--0
436.250.00-1,0001,6291,850.0034.500.00-20
351.890.00-101,860.0099.360.00-110
356.640.00-101,870.0049.940.00-10
354.360.00-201,880.00126.100.00-67
365.240.00-111,890.0048.700.00-40
381.740.00-13621,900.0039.000.00-10
355.020.00-111,910.00-----
351.510.00-101,920.00137.850.00--0
372.820.00-101,930.00-----
364.060.00-111,940.00147.820.00-267279
461.420.00-18881,950.0045.000.00-650
340.360.00--01,960.00139.000.00--26
293.000.00-101,970.00116.550.00-1154
417.610.00-11011,980.00155.700.00--12
419.460.00--11,990.00128.700.00-38
309.100.00-2502,000.0055.000.00-10
393.610.00-102,010.0055.800.00-10
388.920.00--02,020.00129.940.00--0
397.350.00-102,030.00-----
385.530.00-212,040.0083.470.00--0
356.730.00-11502,050.0075.670.00-600
346.830.00-212,060.00-----
354.060.00-102,070.0061.000.00-50
361.910.00-222,080.0083.480.00-10
361.060.00-202,090.00-----
251.090.00-302,100.0071.230.00-40
353.310.00--02,110.00141.700.00-2040
236.800.00-302,120.00103.970.00-30
219.820.00-112,130.00154.000.00--0
227.760.00-102,140.0082.300.00-300
267.880.00-102,150.0080.000.00-250
258.450.00-302,160.0098.580.00-10
251.050.00-202,170.00101.680.00-10
146.350.00--02,190.00174.900.00-2020
180.510.00-102,200.00164.620.00-4600
166.000.00-102,210.00115.840.00-30
175.060.00-302,220.00112.060.00-40
-----2,230.00137.050.00-10
138.580.00-70472,240.00119.400.00-40
163.770.00-102,250.00133.480.00-20
154.100.00-2202,260.00120.500.00-200
153.760.00-102,270.00124.200.00--0
149.430.00-102,280.00128.100.00--0
148.100.00--02,290.00136.400.00--0
135.810.00-202,300.00129.910.00-300
99.990.00-202,310.00-----
121.860.00-402,320.00148.400.00--0
83.000.00-1252,330.00149.000.00--0
113.460.00-402,340.00153.500.00-10158
87.310.00-502,350.00161.000.00-10
91.220.00-102,400.00-----
79.800.00-13002,450.00-----
67.550.00-202,500.00235.000.00-10
38.280.00-402,550.00461.500.00--1
28.280.00-202,600.00501.500.00--5
19.810.00-8002,650.00403.000.00--1
21.280.00-102,700.00-----
22.600.00-112,750.00-----
9.650.00-102,800.00-----
8.440.00-202,850.00-----
5.600.00-1502,900.00954.500.00--1
3.800.00-703,000.00-----
3.400.00-603,050.00-----
2.400.00-103,100.00-----
1.840.00-203,150.00-----
2.880.00-5113,200.00-----
3.300.00-883,250.00-----
1.350.00-103,300.00-----
1.190.00-303,350.001,058.020.00--0
0.810.00-303,400.001,191.900.00--0