Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,095.72-0.53 (-0.03%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Calls
May 24, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----1,280.000.450.00-140
-----1,290.000.550.00--6
-----1,295.000.350.00--0
-----1,315.000.300.00--0
-----1,330.000.300.00-30
-----1,365.000.300.00--0
-----1,370.000.350.00--0
-----1,375.000.300.00--0
-----1,385.000.050.00-10
-----1,400.000.050.00--0
-----1,430.000.300.00-120
-----1,450.000.300.00-50
-----1,460.000.300.00--0
-----1,500.000.250.00-40
-----1,505.000.050.00-10
-----1,515.000.05-1.27-96.21%10
-----1,550.000.080.00-10
-----1,555.000.050.00-10
-----1,565.000.340.00-20
-----1,575.000.250.00--0
-----1,580.000.400.00-10
-----1,585.002.540.00-100
-----1,590.000.080.00-10
-----1,595.000.050.00-10
-----1,600.000.050.00-20
-----1,610.000.450.00-10
-----1,615.000.06-0.46-88.46%10
-----1,620.000.120.00-30
-----1,625.000.100.00-10
-----1,630.000.600.00-60
-----1,635.000.210.00-10
-----1,640.000.050.00-10
-----1,650.000.120.00-10
-----1,655.000.180.00-20
-----1,660.000.030.00-30
-----1,665.000.310.00-10
-----1,670.000.050.00-10
-----1,675.000.050.00-10
-----1,680.000.02-0.03-60.00%150
-----1,685.000.190.00-10
-----1,690.000.08+0.03+60.00%150
-----1,695.000.150.00-10
-----1,700.000.060.00-10
-----1,705.000.390.00-10
-----1,710.000.250.00-20
-----1,715.000.050.00-10
-----1,720.000.280.00-40
-----1,725.000.220.00-10
-----1,730.000.290.00-20
-----1,735.000.100.00-10
-----1,740.000.050.00-10
-----1,745.000.310.00-20
-----1,750.000.050.00-10
-----1,755.000.350.00-20
-----1,760.000.320.00-80
-----1,765.000.100.00-10
227.050.00--11,770.000.100.00-20
222.250.00--11,775.000.080.00-50
-----1,780.000.05-0.20-80.00%20
-----1,785.000.220.00-30
-----1,790.000.290.00-390
-----1,795.000.440.00-20
-----1,800.000.120.00-60
-----1,805.000.080.00-100
182.920.00--101,810.000.360.00-90
-----1,815.000.080.00-100
-----1,820.000.10-0.15-60.00%10
-----1,825.000.120.00-10
-----1,830.000.300.00-20
-----1,835.000.080.00-20
227.280.00-331,840.000.480.00-150
-----1,845.000.400.00-10
217.380.00-3121,850.000.150.00-20
-----1,855.000.470.00-420
-----1,860.000.10-0.07-41.18%10
-----1,865.001.600.00-110
135.030.00-161,870.000.560.00-60
182.910.00-111,875.000.120.00-10
111.820.00--11,880.000.690.00-50
-----1,885.002.080.00-270
128.360.00-10271,890.000.230.00-40
118.700.00--71,895.000.270.00-10
172.410.00-2161,900.000.200.00-10
120.200.00--51,905.000.200.00-10
162.600.00-2301,910.000.270.00-20
112.400.00--51,915.000.260.00-20
83.960.00-15121,920.000.300.00-10
98.550.00-561,925.000.13-0.77-85.56%10
159.500.00-121,930.000.330.00-20
124.310.00-111,935.000.400.00-20
67.000.00-151,940.000.300.00-10
81.220.00-121,945.000.270.00-100
155.780.00-1221,950.000.280.00-20
86.470.00-6671,955.000.600.00-70
100.860.00-1111,960.000.22-0.16-42.11%30
138.720.00-551,965.000.25-0.10-28.57%50
84.060.00-111,970.000.15-0.41-73.21%250
127.910.00-321,975.000.20-0.27-57.45%290
83.410.00-1171,980.000.37-0.10-21.28%170
-----1,985.000.25-0.62-71.26%2450
74.140.00-1351,990.000.28-0.70-71.43%90
83.800.00-261,995.000.40-0.77-65.81%130
113.220.00-11392,000.000.45-0.72-61.54%160
97.180.00-272,005.000.32-0.63-66.32%200
100.200.00-3202,010.000.50-0.91-64.54%790
92.350.00-162,015.000.44-0.66-60.00%410
92.960.00-11102,020.000.74-0.69-48.25%760
78.030.00-5422,025.000.75-0.75-50.00%1150
82.430.00-1352,030.001.05-0.53-33.54%1410
67.080.00-73642,035.001.25-0.97-43.69%1120
66.430.00-10182,040.001.55-1.07-40.84%2130
69.290.00-1802,045.001.92-1.11-36.63%2290
47.90-17.05-26.25%13322,050.002.50-1.20-32.43%3160
45.56-1.58-3.35%1212,055.002.95-1.55-34.44%2220
40.75-9.04-18.16%7832,060.003.55-1.85-34.26%3530
37.12-8.16-18.02%8312,065.004.35-2.45-36.03%1160
33.53-1.80-5.09%161182,070.005.75-1.51-20.80%380
35.270.00-10532,075.007.40-0.71-8.75%690
28.380.00-81152,080.008.35-0.94-10.12%3440
26.13-11.56-30.67%17962,085.009.40-1.82-16.22%760
20.17-3.83-15.96%23632,090.0011.27-2.43-17.74%2120
15.30-11.20-42.26%105142,095.0013.50-1.38-9.27%560
14.84-3.57-19.39%303062,100.0015.82-1.06-6.28%100
11.06-6.64-37.51%2432,105.0019.50+0.35+1.83%30
9.58-6.63-40.90%111402,110.0023.60-0.77-3.16%10
8.90-5.64-38.79%46762,115.0025.060.00-200
7.35-1.85-20.11%25442,120.0028.070.00-220
5.91-8.63-59.35%301882,125.0079.220.00-10
4.25-5.04-54.25%89542,130.0036.75+1.65+4.70%40
3.45-6.95-66.83%191332,135.00-----
2.80-3.10-52.54%3531742,140.0046.85+7.86+20.16%20
2.20-3.15-58.88%6452,145.00-----
1.85-2.32-55.64%486112,150.0054.66+3.87+7.62%10
1.32-1.87-58.62%642312,155.0090.900.00--0
1.80-0.84-31.82%171,2502,160.0064.75+64.75-10
0.95-1.20-55.81%975522,165.00-----
0.85-0.72-45.86%181,0492,170.00-----
0.70-0.83-54.25%1232632,175.00-----
0.69-0.76-52.41%429322,180.0083.32+83.32-10
0.51-0.74-59.20%117862,185.0086.92+86.92--0
0.53-0.61-53.51%352672,190.00-----
0.44-0.33-42.86%522542,195.00-----
0.41-0.30-42.25%766712,200.00-----
0.34-0.23-40.35%621422,205.00-----
0.570.00-11842,210.00111.45+111.45--0
0.37-0.13-26.00%5962,215.00-----
0.36-0.14-28.00%194992,220.00-----
0.24-0.19-44.19%1035032,225.00-----
0.25-0.05-16.67%23122,230.00-----
0.410.00-11082,235.00-----
0.15-0.12-44.44%20902,240.00144.04+144.04-10
0.640.00-31182,245.00-----
0.320.00-51582,250.00-----
0.850.00-13402,255.00-----
0.320.00-1122,260.00-----
0.200.00-1202,265.00-----
0.170.00-2672,270.00-----
0.100.00-3009132,275.00-----
0.120.00-1212,280.00-----
0.100.00-152,285.00-----
0.130.00-1192,290.00-----
0.06-0.46-88.46%112,295.00-----
0.08+0.02+33.33%3412,300.00-----
0.170.00-152,305.00-----
0.07-0.25-78.12%2182,310.00-----
0.420.00-112,315.00-----
0.170.00-112,320.00-----
0.05-0.50-90.91%1132,325.00-----
0.350.00-352,330.00-----
0.100.00--12,335.00-----
0.200.00-242,350.00-----
0.150.00-2352,360.00-----
0.770.00--12,365.00-----
0.150.00-772,370.00-----
0.400.00-222,380.00-----
0.250.00--12,390.00-----
0.200.00-562,400.00-----
0.050.00-112,415.00-----
1.100.00--472,420.00-----