Canada markets close in 1 hour 47 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,957.64-27.89 (-1.40%)
As of 01:58PM EST. Market open.
In The Money
Show:ListStraddle
Calls
February 17, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
801.920.00--11,050.000.150.00-116
694.920.00-101,100.000.080.00-236
-----1,150.000.300.00-1038
-----1,200.000.200.00-1019
-----1,250.000.780.00-826
-----1,300.000.150.00-221
457.200.00--21,350.000.080.00-5289
-----1,400.000.050.00-5300
428.020.00-121,450.000.100.00-1314
-----1,500.000.050.00-5259
-----1,550.000.080.00-108705
-----1,585.000.08-0.19-70.37%10111
-----1,590.000.060.00-3224
168.300.00--51,595.000.080.00-3110
164.610.00-361,600.000.060.00-5452
-----1,605.000.070.00-20209
280.000.00--11,610.000.140.00-5663
-----1,615.000.100.00-20184
-----1,620.000.100.00-5263
181.700.00--41,625.000.18+0.02+12.50%10258
148.490.00-1341,630.000.170.00-38774
-----1,635.000.170.00-1755
143.950.00-1121,640.000.140.00-151,092
-----1,645.000.220.00-1891
252.280.00-451,650.000.200.00-81,033
-----1,655.000.270.00-12723
-----1,660.000.250.00-10756
166.120.00-991,665.000.270.00-3860
-----1,670.000.30+0.10+50.00%2532
-----1,675.000.32-1.94-85.84%31,010
176.600.00-341,680.000.35+0.13+59.09%21,209
104.600.00--21,685.000.250.00-261,362
208.770.00-391,690.000.34+0.09+36.00%11,264
194.300.00--371,695.000.300.00-30567
202.980.00-12911,700.000.400.00-56967
-----1,705.000.44-2.01-82.04%2623
173.600.00-1161,710.000.57-0.10-14.93%8560
188.500.00-201,715.002.540.00-8222,497
143.700.00-221,720.000.59+0.17+40.48%11585
181.430.00-121,725.000.450.00-2443
144.050.00-60401,730.000.65-0.09-12.16%1493,140
165.530.00-251,735.000.79+0.24+43.64%2184
113.710.00-5351,740.000.75-0.15-16.67%6606
120.100.00-44171,745.000.79-0.05-5.95%7154
214.560.00-16821,750.000.90-0.14-13.46%91,600
142.800.00-1731,755.001.00-0.03-2.91%4104
156.930.00-10681,760.001.09+0.02+1.87%196471
144.490.00-21241,765.001.15+0.13+12.75%1240
147.510.00-10721,770.001.15-0.12-9.45%217938
163.050.00-1811,775.001.29-0.39-23.21%1626
146.100.00-2791,780.001.40-0.10-6.67%44645
105.670.00-1801,785.001.55+0.50+47.62%12349
215.000.00-33901,790.001.62-0.13-7.43%15465
116.170.00-15201,795.001.82-0.21-10.34%20617
166.170.00-322961,800.002.06+0.08+4.04%151,431
129.210.00-2301,805.002.15+0.08+3.86%52138
151.92+53.89+54.97%5391,810.002.35+0.12+5.38%28842
152.140.00-1711,815.002.62+0.52+24.76%67139
84.700.00-41921,820.002.84+0.28+10.94%33443
121.020.00-1261,825.003.07+0.67+27.92%9464
115.950.00-11751,830.003.45+0.50+16.95%173,615
49.050.00-13061,835.003.70+0.52+16.35%1338
165.210.00-451861,840.004.23+0.89+26.65%15485
127.990.00-21511,845.004.58+0.88+23.78%11164
145.580.00-138,1981,850.005.04+1.04+26.00%201,576
131.430.00-4501,855.003.520.00-558
105.76-45.46-30.06%104321,860.006.06+1.74+40.28%375,277
141.060.00-15221,865.005.600.00-338
95.90-43.95-31.43%71541,870.007.39+1.74+30.80%58226
131.700.00-19621,875.007.40+2.15+40.95%36831
134.220.00-91881,880.008.85+2.69+43.67%29281
129.570.00-13591,885.0010.00+3.10+44.93%2054
79.15-26.09-24.79%71131,890.008.40+1.18+16.34%195428
82.00-26.78-24.62%11741,895.0011.40+5.30+86.89%498
74.10-23.56-24.12%71,3401,900.0012.53+4.52+56.43%90397
90.210.00-5751,905.0013.40+4.43+49.39%348
64.65-23.57-26.72%51441,910.0014.82+5.20+54.05%59202
90.000.00-5851,915.0010.800.00-1333
76.400.00-43381,920.0017.90+6.45+56.33%43544
72.500.00-32431,925.0017.23+4.98+40.65%1133
76.480.00-65471,930.0020.54+6.38+45.06%17188
49.63-34.18-40.78%41101,935.0020.20+6.00+42.25%331
45.47-18.89-29.35%64651,940.0020.00+2.50+14.29%5120
64.510.00-10991,945.0017.200.00-2621
37.77-22.02-36.83%166131,950.0028.07+10.24+57.43%37290
34.97-18.72-34.87%82241,955.0030.10+10.34+52.33%1013
33.09-29.41-47.06%222451,960.0032.44+9.78+43.16%19258
30.46-19.85-39.46%102071,965.0033.70+11.40+51.12%410
27.80-30.20-52.07%274641,970.0037.75+12.95+52.22%27153
25.55-25.21-49.67%223571,975.0038.90+17.00+77.63%5252
23.34-13.60-36.82%323221,980.0039.18+8.96+29.65%10121
29.34-5.06-14.71%11251,985.0026.600.00-45
19.40-13.05-40.22%342261,990.0049.99+17.64+54.53%6169
18.00-10.33-36.46%18491,995.0035.200.00-1021
15.18-11.58-43.27%875722,000.0057.29+17.27+43.15%4561
14.70-9.80-40.00%592772,005.0058.19+17.53+43.11%24
13.20-9.06-40.70%142872,010.0043.450.00-6568
14.98-7.22-32.52%562792,015.0046.210.00-22
9.71-11.19-53.54%322072,020.0064.58+23.61+57.63%845
8.29-9.19-52.57%54462,025.0052.950.00--33
7.69-6.90-47.29%444812,030.0071.47+17.16+31.60%816
6.07-7.61-55.63%21,1172,035.0052.540.00-10
7.02-6.98-49.86%1062152,040.0079.52+29.52+59.04%518
12.500.00-312092,045.00-----
5.15-4.83-48.40%239102,050.0087.87+31.38+55.55%635
3.76-10.54-73.71%604972,055.00-----
3.95-4.67-54.18%306212,060.00105.66+41.21+63.94%424
7.800.00-273112,065.00-----
2.85-2.83-49.82%54032,070.00151.480.00--2
2.65-3.33-55.69%12292,075.00-----
2.17-2.45-53.03%157382,080.00-----
1.95-3.91-66.72%2642,085.00-----
1.70-2.52-59.72%32822,090.00-----
1.39-1.86-57.23%81592,095.00-----
1.30-1.51-53.74%1326462,100.00103.400.00-7979
1.06-1.44-57.60%8872,105.00-----
0.80-2.40-75.00%981012,110.00-----
2.420.00-12302,115.00-----
0.76-2.30-75.16%24442,120.00-----
0.55-1.70-75.56%4742,125.00-----
0.75-1.10-59.46%19372,130.00-----
0.62-1.04-62.65%5832,135.00258.290.00--1
0.800.00-81562,150.00-----
0.350.00-55432,200.00453.730.00-11
0.130.00-15232,250.00412.770.00-1111
0.100.00-5212,300.00524.530.00--3
0.050.00--102,350.00-----
0.100.00-21312,400.00623.810.00--3
0.200.00--102,500.00-----
0.100.00--202,600.00-----