Canada markets open in 8 hours 45 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,715.24+52.73 (+3.17%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Calls
December 16, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,395.230.00-20400.000.150.00-150
1,286.390.00-10500.000.650.00-16
-----600.001.600.00-19
1,015.500.00--6700.000.500.00-100
1,459.000.00--6750.000.750.00-10
587.700.00--1800.000.600.00-20
574.000.00-22850.000.850.00-10
812.500.00-114900.001.100.00-20
549.000.00--5950.001.350.00-150
669.050.00-101,000.002.810.00-30
581.040.00-111,050.002.060.00-10
653.240.00-2131,100.003.760.00-20
520.500.00-6111,150.007.300.00-50
506.660.00-5001,200.007.050.00-20
-----1,240.008.600.00-10
579.300.00-101,250.0012.300.00-20
-----1,260.005.800.00--0
-----1,280.0032.670.00--1
-----1,290.006.500.00-30
922.080.00-36381,300.0012.000.00-10
-----1,310.0011.800.00-10
-----1,320.0016.800.00-10
-----1,330.008.800.00-50
-----1,340.0017.100.00-10
478.900.00-201,350.0016.100.00-120
-----1,360.0027.880.00--4
403.070.00--11,370.0017.840.00-70
301.460.00-201,400.0020.100.00-30
372.630.00--11,410.0024.730.00-40
364.050.00-211,420.0028.970.00-20
356.140.00--11,430.0032.700.00-2370
-----1,440.0030.050.00-120
319.720.00-2451,450.0025.200.00-10
-----1,460.0026.800.00-40
-----1,470.0035.350.00-60
304.000.00--11,480.0042.500.00-190
-----1,490.0034.300.00-80
245.810.00-15501,500.0034.310.00-180
-----1,510.0047.190.00-10
-----1,520.0035.910.00-160
-----1,530.0037.500.00-270
-----1,540.0039.500.00-30
727.800.00-2401,550.0041.600.00-50
-----1,560.0043.900.00-110
-----1,570.0046.200.00-50
188.810.00-1201,580.0051.290.00-80
285.260.00--1641,590.00-----
174.060.00-1301,600.0057.300.00-100
255.150.00--11,610.0059.300.00-40
256.970.00--11,620.0067.000.00-150
240.790.00--511,630.0061.950.00-110
143.250.00-1401,640.0065.800.00-60
104.960.00-7401,650.0070.300.00-1740
-----1,660.0072.600.00-100
98.000.00-9001,670.0081.810.00-50
126.500.00-2501,680.0080.450.00-210
86.990.00-4901,690.00113.460.00-1760
115.270.00-48401,700.0092.210.00-5250
-----1,705.0093.680.00-300
102.000.00-501,710.0096.650.00-250
-----1,715.00101.810.00-50
97.500.00-12401,720.0094.990.00-1250
-----1,725.00125.100.00-10
66.090.00-101,730.00112.810.00-10
93.000.00--01,735.00113.760.00-10
91.200.00-3701,740.00103.930.00-180
63.800.00-301,745.00117.320.00-20
88.380.00-301,750.00113.030.00-70
61.970.00-101,755.0078.500.00--0
69.600.00-501,760.00124.130.00-100
88.170.00--01,765.00111.490.00-20
51.800.00-101,770.00109.770.00-110
70.970.00-1001,775.0083.700.00-50
47.700.00-101,780.00159.690.00-400
103.000.00--01,785.00129.210.00-60
44.990.00-1301,790.00166.290.00-20
48.920.00-4001,795.00139.760.00-70
41.820.00-4101,800.00146.800.00-70
87.310.00-1101,805.00109.370.00-110
46.200.00-101,810.00150.070.00-30
48.170.00-301,815.00157.020.00-360
42.400.00-101,820.00109.690.00-170
35.030.00-101,825.00133.660.00--0
47.630.00-101,830.00145.250.00-1570
105.000.00-6001,835.00102.000.00-600
50.000.00-101,840.00172.900.00-20
45.900.00-1101,845.00145.420.00-30
46.500.00-3401,850.00166.900.00-160
40.000.00-4501,855.00168.400.00-770
36.020.00-25001,860.00181.600.00-120
-----1,865.00142.180.00--0
29.500.00-401,870.00221.800.00-70
78.270.00-101,875.00-----
61.900.00-101,880.00227.280.00-20
78.200.00-1001,885.00-----
22.030.00-101,890.00245.590.00-300
31.500.00-2401,895.00139.320.00-10
26.800.00-101,900.00253.870.00-300
47.500.00-101,910.00247.500.00-10
17.980.00-101,920.00169.840.00-20
17.580.00-101,930.00135.640.00-10
13.940.00-201,940.00141.460.00-10
18.150.00-401,950.00147.180.00-10
10.100.00-1001,960.00187.920.00-10
10.320.00-101,970.00138.070.00-4023
12.450.00-201,980.00335.400.00-1515
8.300.00-6501,990.00181.800.00-10
11.800.00-102,000.00216.710.00-10
6.560.00-102,010.00120.440.00-34
6.300.00-1102,020.00110.760.00-48
6.370.00-38902,030.00208.700.00-10
5.500.00-302,040.00122.340.00-9595
8.080.00-102,050.00256.140.00-20
4.080.00-102,060.00144.570.00-1027
6.810.00-102,070.00149.900.00-22
5.500.00-202,080.00-----
4.950.00-102,090.00-----
3.200.00-402,100.00421.000.00-10
2.900.00-102,110.00267.900.00-10
2.700.00-102,120.00-----
37.400.00-20442,130.00240.000.00-131
2.300.00-702,140.00240.100.00-234184
2.500.00-15002,150.00454.980.00-2222
1.600.00-102,160.00243.700.00--0
12.800.00-202,170.00-----
-----2,180.00238.330.00-190190
1.370.00-602,190.00327.200.00-10
1.850.00-102,200.00370.640.00-80
2.020.00-102,210.00-----
7.800.00-102,220.00299.480.00-15
8.800.00-202,230.00308.120.00-112
6.500.00-102,240.00395.120.00--1
0.770.00-102,250.00392.000.00-200676
2.270.00--02,260.00-----
13.510.00-1901992,270.00-----
18.900.00-4632,280.00320.610.00-190190
8.900.00-41282,290.00617.700.00-11
0.510.00-102,300.00628.330.00-10
5.510.00-2852,310.00-----
14.150.00-112,320.00-----
7.300.00-17922,330.00-----
0.960.00-202,350.00280.000.00-34
12.200.00-2102,360.00-----
11.900.00-161112,370.00-----
7.110.00-5252,380.00-----
0.780.00-1002,400.00300.000.00-123
1.050.00--02,410.00-----
16.000.00--3002,420.00-----
0.970.00-102,450.00314.700.00-69
4.580.00-102,470.00-----
0.170.00-402,500.00785.200.00-19
9.900.00-222,540.00-----
0.150.00-602,550.00535.100.00--2
0.410.00-102,600.00799.690.00-100
0.950.00-182,650.00968.450.00-22
0.110.00-202,700.00893.890.00-10
0.600.00-5112,750.00736.500.00--2
0.520.00-1032,800.00-----
87.000.00-112,850.00934.600.00-11
0.100.00-1002,900.00-----
0.280.00-30332,950.00-----
0.100.00-9003,000.00-----
0.150.00-6173,050.00-----
0.230.00-103,100.00-----
0.100.00-2003,200.001,399.190.00-20
0.050.00-1003,250.001,391.900.00--0
0.050.00-3003,300.001,394.800.00-25
0.140.00-303,350.001,432.000.00-230
0.100.00-8003,400.001,586.210.00-10