Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,056.11+27.14 (+1.34%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Calls
March 28, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,176.230.00--2800.001.200.00-217
-----850.000.500.00-1010
-----900.006.300.00--16
-----950.000.550.00-55
-----1,000.000.350.00-5298
-----1,050.000.100.00-198
-----1,100.000.710.00--10
-----1,150.000.150.00-165
-----1,200.001.400.00-1020
694.450.00-5001,250.000.470.00-2237
645.250.00-5001,300.000.650.00-214
-----1,350.000.250.00-870
-----1,400.000.35-0.18-33.96%28
-----1,430.002.200.00-416
-----1,440.002.360.00-123
-----1,450.001.870.00-4045
-----1,460.002.030.00-1010
-----1,470.000.550.00-22
-----1,480.000.520.00-18
-----1,490.0036.630.00--1
-----1,500.000.700.00-359
366.400.00--31,510.001.050.00-23
-----1,520.002.560.00-27
-----1,530.001.200.00-248
339.400.00--21,540.001.650.00-18
358.300.00--21,550.000.65-1.87-74.21%5143
-----1,560.001.600.00-23
-----1,570.003.210.00-25
-----1,580.001.090.00-246
143.660.00-111,590.003.140.00-1024
206.500.00-121,600.000.90-0.32-26.23%774
384.830.00--21,610.001.450.00-225
-----1,620.002.090.00-833
207.350.00-441,630.002.400.00-23
261.200.00--21,640.001.350.00-121
134.000.00-441,650.001.400.00-3588
236.250.00-891,660.001.620.00-133
246.200.00--71,670.001.700.00-1430
232.870.00-221,680.001.59-0.26-14.05%1922
221.500.00-241,690.001.44-0.48-25.00%228
208.700.00-1611,700.001.47-0.59-28.64%2102
205.200.00--41,710.001.61-0.62-27.80%431
207.400.00-8141,720.001.70-0.58-25.44%943
239.070.00-221,730.002.830.00-250
62.400.00-881,740.002.07-0.78-27.37%10269
305.300.00-191,750.002.07-0.60-22.47%8247
171.700.00-131,760.002.820.00-346
100.430.00-261,770.002.49-1.30-34.30%532
104.860.00-1611,780.002.62-1.25-32.30%1045
225.890.00-73521,790.002.76-1.51-35.36%19236
155.540.00-1542951,800.003.20-1.43-30.89%6181
208.100.00-69441,810.003.38-1.32-28.09%5138
199.350.00-2161,820.003.70-1.41-27.59%22152
190.400.00--81,830.004.00-1.64-29.08%51268
170.050.00-3101,840.004.40-2.57-36.87%217,951
161.290.00-3181,850.004.78-2.22-31.71%341,393
78.140.00-171,860.005.33-1.97-26.99%16302
197.420.00-10161,870.005.80-2.35-28.83%9268
186.79+49.98+36.53%1131,880.006.30-3.30-34.38%89519
99.300.00-15261,890.007.22-2.56-26.18%76468
123.510.00-2431,900.008.04-3.10-27.83%22431
115.830.00-241,910.009.03-3.62-28.62%35288
150.01+39.32+35.52%1111,920.0010.56-3.42-24.46%60503
107.840.00-441,930.0011.50-4.13-26.42%13196
132.96-16.56-11.08%1171,940.0012.92-4.51-25.87%686,249
124.26-3.85-3.01%1351,950.0014.43-5.22-26.56%46262
115.100.00-4241,960.0016.20-5.80-26.36%132326
106.82-21.49-16.75%10621,970.0018.13-6.75-27.13%130241
102.41+19.33+23.27%16391,980.0020.31-8.11-28.54%61240
91.56+15.18+19.87%6641,990.0022.77-8.95-28.22%28235
66.420.00-21052,000.0025.49-9.86-27.89%13146
79.77+16.42+25.92%11662,010.0027.84-11.47-29.18%23207
73.67+16.53+28.93%3216512,020.0031.14-12.07-27.93%336637
67.87+15.67+30.02%24992,030.0035.67-11.43-24.27%164151
62.98+13.38+26.98%2842,040.0039.67-12.38-23.78%122137
49.93+6.93+16.12%121942,050.0043.99-14.86-25.25%13242
49.90+14.60+41.36%141472,060.0048.56-17.01-25.94%6160
45.25+10.64+30.74%11712,070.0080.120.00-2268
40.07+13.05+48.30%101082,080.0059.56-46.08-43.62%42176
23.400.00-48822,090.00101.460.00-9239
32.33+8.10+33.43%61792,100.0073.09-25.61-25.95%8489
21.780.00-3682,110.0077.96-20.67-20.96%5047
27.36+6.62+31.92%11262,120.00108.670.00-817
22.62+4.76+26.65%201112,130.0092.93-26.79-22.38%3324
21.75+6.99+47.36%172742,140.00101.23-11.07-9.86%2310
18.60+5.30+39.85%304,7042,150.00110.84-25.50-18.70%2385
9.80+2.40+32.43%194,5812,200.00169.690.00-22
5.28+1.68+46.67%24612,250.00213.980.00-23
2.70+0.70+35.00%124892,300.00318.200.00--1
1.34+0.23+20.72%36792,350.00268.300.00--2
0.72+0.02+2.86%9332,400.00-----
0.430.00-1262,450.00-----
0.47-0.68-59.13%1072,500.00413.800.00--3
0.460.00-222,550.00-----
0.630.00-2192,600.00-----
0.270.00-1112,650.00-----
0.060.00-11982,700.00-----