Canada markets open in 1 hour 15 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,881.68-4.90 (-0.26%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Calls
December 30, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
773.270.00-131,100.000.530.00-1453
948.800.00--11,150.005.430.00-218
-----1,200.000.450.00-1774
-----1,210.000.230.00-1014
-----1,220.000.410.00-68
592.380.00-221,230.000.450.00-99
-----1,240.000.250.00-1017
-----1,250.000.270.00-1030
-----1,260.000.550.00--0
-----1,270.000.350.00-34
-----1,280.0011.500.00--1
-----1,290.000.400.00-33
-----1,300.000.700.00-1424
-----1,310.000.650.00-715
-----1,320.000.270.00-21
-----1,330.003.670.00-26
-----1,340.001.300.00-239
-----1,350.001.290.00-250330
-----1,360.002.270.00-139
-----1,370.000.970.00-110
-----1,380.002.570.00-14
-----1,390.001.150.00-362
-----1,400.001.100.00-5265
-----1,410.001.090.00-224
-----1,420.005.600.00-82
-----1,430.0020.000.00--0
-----1,440.0019.500.00-6025
323.920.00-251,450.003.230.00-1069
-----1,460.000.640.00-525
-----1,470.001.550.00-251
-----1,480.000.770.00-592
-----1,490.000.850.00-231
550.170.00-141,500.001.670.00-354
-----1,510.001.000.00-254
-----1,520.001.000.00-1084
-----1,530.001.150.00-216
-----1,540.001.200.00-299
611.990.00--41,550.001.500.00-5115
-----1,560.001.410.00-126
-----1,570.003.630.00-23128
317.550.00-101,580.001.690.00-2253
270.340.00--21,590.001.800.00-7222
345.750.00--11,600.001.950.00-3208
136.900.00--121,610.002.420.00-240
-----1,620.002.550.00-12112
141.200.00--11,630.002.850.00-22131
265.140.00-531,640.002.960.00-55224
208.390.00-121,650.003.400.00-106152
238.240.00-241,660.003.500.00-137342
108.300.00--21,670.003.900.00-97404
-----1,680.004.800.00-12244
126.400.00-1311,690.005.590.00-15192
164.870.00-11061,700.005.910.00-7352
91.750.00--671,710.006.900.00-30144
129.300.00--51,720.007.800.00-32197
104.320.00-221,730.008.390.00-14204
157.610.00-5151,740.009.790.00-31160
92.350.00-3141,750.0010.840.00-11168
150.410.00-1121,760.0012.000.00-12234
132.680.00-281,770.0014.500.00-8130
89.890.00-1241,780.0015.250.00-3132
103.180.00-2201,790.0017.600.00-19248
118.050.00-5631,800.0019.650.00-34276
102.480.00-5611,810.0021.890.00-12145
68.490.00-3141,820.0024.420.00-14106
59.520.00-3681,830.0025.300.00-9139
73.850.00-10521,840.0029.270.00-13160
75.500.00-8881,850.0033.930.00-43339
62.800.00-5631,860.0038.050.00-10132
58.710.00-1751,870.0043.130.00-453
51.150.00-11491,880.0045.300.00-2290
45.480.00-51051,890.0049.190.00-386
40.800.00-251031,900.0056.270.00-1179
39.960.00-41311,910.0061.610.00-765
32.370.00-161731,920.00105.710.00-210
28.150.00-101531,930.0070.560.00-639
23.980.00-6761,940.0076.360.00-117
20.370.00-8551,950.0094.690.00-19
17.640.00-4781,960.00129.540.00-213
15.250.00-256311,970.0096.980.00-17
12.400.00-17381,980.00132.290.00-23
10.700.00-6301,990.00143.210.00-311
8.770.00-33802,000.00171.880.00-144
7.580.00-11222,010.00178.170.00-12
6.000.00-42262,020.00312.980.00-11
5.080.00-11942,030.00176.740.00-17
4.210.00-12742,040.00305.600.00-12
3.270.00-2522142,050.00201.680.00-13
2.900.00-462042,060.00173.400.00--1
2.500.00-961572,070.00183.430.00-45
2.150.00-721422,080.00-----
1.860.00-40842,090.00196.600.00-23
1.620.00-292022,100.00323.000.00-14
1.300.00-1572,110.00-----
1.330.00-3402,120.00-----
1.090.00-21052,130.00334.240.00-13
0.650.00-50652,140.00289.400.00-12
1.130.00-2413092,150.00285.880.00-22
0.950.00-18542,160.00333.140.00-1313
1.050.00-1542,170.00340.260.00-1313
0.850.00-71422,180.00203.970.00--2
1.550.00-2422,190.00364.960.00--2
0.500.00-54162,200.00374.490.00--2
1.200.00-4482,210.00-----
9.590.00-112,220.00295.460.00-22
0.410.00-14152,230.00238.670.00-23
2.800.00-1452,240.00493.270.00--5
0.520.00-982622,250.00-----
10.250.00-112,260.00270.250.00--1
0.320.00-192,270.00-----
0.220.00-10202,280.00-----
140.130.00--02,290.00-----
0.100.00-10212,300.00382.180.00--1
0.100.00-10232,310.00310.840.00-12
4.190.00-122,320.00-----
0.220.00-2282,350.00407.780.00-56
4.650.00-112,360.00-----
100.900.00--02,390.00-----
0.200.00-5252,400.00454.270.00-56
93.990.00--02,410.00-----
0.250.00-2202,450.00-----
0.150.00-502,470.00-----
0.170.00-5112,490.00-----
1.600.00-14202,500.00-----
70.840.00--02,510.00-----
0.020.00--12,520.00-----
0.010.00--12,530.00-----
2.740.00-15152,550.00-----
0.200.00--102,580.00-----
0.200.00--202,590.00-----
0.250.00--302,600.00-----
0.050.00-10252,700.00-----
0.050.00--102,750.00-----
6.430.00-222,800.00-----
0.050.00--102,900.00-----
1.060.00-2122,950.00-----
0.100.00-10373,000.00-----
0.050.00-13133,100.00-----
0.100.00--103,200.001,511.930.00--1
0.100.00--503,300.00-----
0.100.00-10203,350.00-----
0.100.00-101103,400.001,624.220.00--1