Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,016.69+2.85 (+0.14%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Calls
February 29, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,054.020.00-201,000.000.200.00-210
-----1,100.001.970.00-2525
-----1,150.000.050.00-143
-----1,200.000.250.00-514
688.970.00-5001,250.000.650.00-410
639.370.00-5001,300.000.850.00-539
-----1,350.000.100.00-287
-----1,400.000.200.00-213
-----1,450.000.280.00-1035
-----1,500.000.050.00-531
-----1,530.005.690.00-515
-----1,540.006.050.00-116
-----1,550.003.150.00-116
-----1,560.000.450.00-514
-----1,570.000.04-0.11-73.33%323
-----1,580.000.05-0.40-88.89%554
383.420.00--11,590.000.720.00-22
-----1,600.000.050.00-1291
-----1,605.000.150.00--5
-----1,610.000.200.00-2034
-----1,620.000.220.00-1048
-----1,630.000.270.00-550
-----1,640.000.100.00-1528
-----1,645.000.08+0.08--1
-----1,650.000.05-0.32-86.49%5128
-----1,660.000.090.00-1079
-----1,670.000.400.00-183
-----1,680.000.300.00-151
-----1,690.000.140.00-331
351.100.00-171,700.000.08-0.36-81.82%1526
-----1,710.000.400.00-128
-----1,720.000.350.00-190
50.000.00-201,730.000.200.00-1235
-----1,740.000.600.00-4748
256.470.00-131,750.000.15-0.02-11.76%5929
-----1,760.000.21-0.01-4.55%5812
66.670.00--11,770.000.14-0.53-79.10%32775
105.500.00--11,780.000.21-0.79-79.00%33483
81.810.00-161,790.000.10-0.65-86.67%4380
179.000.00-381,800.000.300.00-12159
104.990.00-251,810.001.000.00-456
-----1,815.001.050.00--1
74.280.00-781,820.000.500.00-199
-----1,825.000.750.00-22
178.200.00-601,830.001.380.00-1070
180.760.00-10101,840.000.370.00-14100
215.200.00-8101,850.000.22-0.25-53.19%1178
-----1,855.000.600.00-11
189.070.00-551,860.000.23-0.41-64.06%3222
111.410.00-1261,870.000.24-0.48-66.67%3205
-----1,875.000.950.00-55
131.920.00-1121,880.000.44-0.30-40.54%4124
-----1,885.000.70-0.24-25.53%201
98.300.00-171,890.000.88-0.22-20.00%3155
-----1,895.001.100.00--16
112.30-32.70-22.55%1211,900.000.65-0.52-44.44%3152
-----1,905.005.670.00--30
95.220.00-3511,910.000.53-0.97-64.67%78195
-----1,915.001.870.00-34
94.470.00-1191,920.000.80-1.05-56.76%5797
-----1,925.000.90+0.90-200
81.430.00-491,930.001.13-1.32-53.88%13120
-----1,935.001.57-1.43-47.67%54
79.74-3.33-4.01%10731,940.001.45-1.81-55.52%83178
-----1,945.002.96-1.76-37.29%1113
69.730.00-11261,950.002.19-2.31-51.33%20225
65.460.00-111,955.005.19-9.36-64.33%152
61.15+3.53+6.13%10261,960.002.97-3.41-53.45%81168
-----1,965.003.20-14.45-81.87%271
54.930.00-11221,970.004.41-3.33-43.02%30114
-----1,975.005.21-4.09-43.98%83
45.05+6.45+16.71%16491,980.005.75-4.09-41.57%48109
-----1,985.009.89-6.83-40.85%41
43.66+3.76+9.42%5671,990.008.81-3.93-30.85%22187
-----1,995.0016.22+16.22-10
29.76+0.50+1.71%30332,000.0012.06-3.91-24.48%74156
21.18-2.63-11.05%212,005.0021.52+2.50+13.14%16
30.31+2.59+9.34%23432,010.0014.79-6.48-30.47%21219
20.70-1.70-7.59%2582,015.0017.40+17.40-210
17.10-5.61-24.70%1271,0352,020.0021.06-21.09-50.04%7103
16.00+16.00-1132,025.0020.60+20.60-20
14.51-3.75-20.54%14952,030.0027.04-21.43-44.21%1181
11.60+11.60-502,035.00-----
9.37-2.91-23.70%24602,040.0027.70-10.40-27.30%353
10.890.00-772,045.00-----
7.77-3.53-31.24%11652,050.0041.76-20.44-32.86%627
5.67-1.72-23.27%241232,060.0047.32-24.77-34.36%525
-----2,065.0060.14-1.34-2.18%11
3.86-1.94-33.45%17402,070.0081.400.00-1036
4.68-0.29-5.84%2012,075.00-----
2.37-2.80-54.16%18382,080.0073.270.00-224
1.57-1.84-53.96%341482,090.0083.220.00-211
2.22-0.88-28.39%532,095.00-----
2.13-0.62-22.55%25622,100.00104.940.00-254
2.450.00-45462,105.00-----
0.67-1.43-68.10%225282,110.0094.09-49.96-34.68%36
0.80-1.00-55.56%252,115.00-----
0.70-0.32-31.37%11752,120.00108.400.00-1314
1.450.00-212,125.00-----
1.050.00-6772,130.00177.970.00-54
0.50+0.50-202,135.00-----
0.40-0.60-60.00%271562,140.00130.610.00-13
0.51-0.75-59.52%261372,150.00182.320.00-66
0.560.00-222,155.00-----
0.29-0.33-53.23%121052,160.00191.990.00--3
0.23-0.27-54.00%5972,170.00-----
0.14-0.22-61.11%1852,180.00-----
0.300.00-1772,190.00197.430.00-22
0.190.00-2712,200.00207.380.00-22
0.07-0.13-65.00%2942,210.00-----
0.430.00-1592,220.00-----
0.120.00-1192,230.00-----
1.550.00-1432,240.00-----
0.05-1.50-96.77%10102,250.00-----
0.250.00-1112,260.00257.320.00-15
0.420.00-3122,270.00-----
0.140.00-3632,280.00-----
0.050.00-10592,300.00-----
0.150.00-352,350.00-----
0.370.00-20752,400.00-----
0.310.00-26332,450.00-----
0.100.00-342,500.00-----
0.200.00-122,550.00-----
0.550.00-112,600.00-----
0.500.00-10202,650.00-----
-----2,700.00631.680.00-20
0.050.00--12,850.00-----