Canada markets close in 3 hours 27 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,821.86+14.95 (+0.83%)
As of 12:18PM EST. Market open.
In The Money
Show:ListStraddle
Calls
January 31, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
927.000.00--0950.001.500.00-40
854.300.00-101,000.000.490.00-111
-----1,050.001.070.00-224
-----1,100.001.200.00-318
-----1,150.001.700.00-3044
-----1,200.002.220.00-2091
-----1,250.001.130.00-472
-----1,300.001.420.00-226
-----1,350.002.150.00-116
-----1,400.002.460.00-180
-----1,450.003.350.00-248
-----1,500.006.250.00-3219
-----1,510.0023.750.00-20
-----1,520.007.300.00-28
-----1,530.0018.740.00-22
-----1,540.008.670.00-12
-----1,550.008.550.00-16
-----1,560.0061.370.00-88
-----1,570.008.000.00-114
-----1,580.0010.19-1.03-9.18%112
-----1,590.0011.890.00-114
327.500.00-151,600.0013.900.00-1454
-----1,610.0014.620.00-217
290.860.00-321,620.0015.090.00-122
-----1,630.0011.750.00-1026
-----1,640.0012.400.00-718
-----1,650.0018.60-0.53-2.77%137
-----1,660.0020.20+3.07+17.92%1133
141.580.00--11,670.0015.490.00-2128
-----1,680.0020.110.00-114
109.100.00--01,690.0028.820.00-112
140.800.00-661,700.0023.740.00-122
-----1,710.0034.000.00-612
-----1,720.0036.120.00-416
-----1,730.0034.19-4.63-11.93%251
-----1,740.0041.770.00-39114
-----1,750.0040.14-4.70-10.48%2249
-----1,760.0047.680.00-10148
156.510.00--21,770.0047.390.00-2134
90.810.00-22241,780.0049.25-5.81-10.55%4116
141.350.00-231,790.0059.500.00-78233
162.910.00-161,800.0056.40-7.10-11.18%6492
126.370.00-121,810.0059.98-7.62-11.27%1361
68.400.00-231,820.0064.70-8.95-12.15%4363
62.950.00-24261,830.0077.670.00-598
-----1,840.0073.44-9.08-11.00%4262
61.95+2.69+4.54%141,850.0077.93-9.55-10.92%3289
92.470.00-121,860.0094.750.00-9144
63.310.00-111,870.0088.42+10.29+13.17%242
45.960.00-221,880.0091.480.00-28
73.050.00-44501,890.0075.450.00-146
39.90+6.30+18.75%2131,900.00116.250.00-4206
62.440.00-141,910.0076.860.00-532
26.620.00-1151,920.00119.360.00-4242
62.200.00-4341,930.00118.770.00-58
21.210.00-1341,940.00118.690.00-59
45.200.00-11471,950.00111.230.00-1103
19.200.00-5771,960.00-----
30.710.00-1501,970.00151.630.00-219
13.100.00-1291,980.00129.680.00-12
11.550.00-161,990.00159.970.00-14
11.95+2.20+22.56%12242,000.00167.450.00-110
10.99+2.49+29.29%2252,010.00148.230.00-11
8.470.00-10362,020.00130.070.00--1
6.950.00-272,030.00-----
5.930.00-1192,040.00-----
5.150.00-16692,050.00-----
8.200.00-172,060.00-----
11.780.00-122,070.00152.350.00--1
3.450.00-222,080.00-----
9.800.00-272,090.00322.500.00-13
2.750.00-17272,100.00194.390.00--4
6.970.00-182,110.00-----
3.800.00-2122,120.00-----
1.900.00-15632,130.00192.680.00-33
2.300.00-162,140.00250.520.00-13
3.790.00-11402,150.00224.880.00--4
1.600.00-9162,160.00200.980.00--1
3.080.00-162,170.00369.710.00--1
7.000.00--902,180.00378.450.00--1
16.500.00-102,190.00218.560.00--2
1.250.00-1192,200.00-----
2.200.00--72,210.00232.730.00--1
3.810.00-112,220.00407.010.00--0
1.440.00-182,230.00258.130.00-33
1.400.00-11112,240.00252.080.00--2
0.870.00-492,250.00-----
0.600.00-152,300.00-----
0.520.00-2132,350.00-----
0.270.00-4152,400.00-----
0.260.00-112,450.00-----
0.250.00-102,600.00805.040.00-100
0.050.00-10652,800.00-----