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
September 20, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
961.500.00--2950.002.050.00-13,284
999.120.00-131,000.003.600.00-5792
866.400.00--11,050.002.90-1.00-25.64%146
819.300.00--11,100.005.100.00-448
772.200.00--11,150.005.400.00-324325
725.400.00--11,200.006.790.00-7581
678.800.00--111,250.006.460.00-4759
706.000.00-121,300.006.20-2.52-28.90%1672
586.400.00--11,350.008.900.00-19944
540.900.00--21,400.009.150.00-21,248
495.900.00--21,450.0010.17-0.15-1.45%5491,185
469.300.00--21,480.0012.900.00-107117
460.500.00--21,490.0011.860.00-16
451.700.00--21,500.0012.00-1.47-10.91%51,649
442.900.00--21,510.0014.430.00-131136
434.200.00--21,520.0012.90-2.08-13.89%579
425.500.00--21,530.0016.400.00-1414
416.900.00--21,540.0016.800.00-315
408.300.00--41,550.0015.20-2.30-13.14%51,543
399.800.00--21,560.0018.200.00-615
391.300.00--41,570.0017.100.00-10106
382.800.00--41,580.0019.600.00-4469
374.400.00--41,590.0018.500.00-115
452.000.00-4101,600.0019.200.00-151,146
357.700.00--41,610.0021.160.00-901,007
349.500.00--41,620.0022.200.00-511
341.300.00--41,630.0033.520.00-117
333.100.00--41,640.0018.800.00-7990
455.700.00-271,650.0021.200.00-492,569
317.000.00--41,660.0022.200.00-4653
309.100.00--41,670.0023.200.00-6116
301.200.00--41,680.0023.800.00-4094
293.300.00--41,690.0025.000.00-41136
346.570.00-21231,700.0026.09-0.14-0.53%9,9332,404
277.900.00--41,710.0027.100.00-72240
270.300.00--41,720.0033.300.00-56168
326.550.00-161,730.0030.420.00-18336
360.100.00-171,740.0036.050.00-1526
274.370.00-1331451,750.0032.460.00-20549
240.600.00-561,760.0033.18-5.82-14.92%549178
233.400.00-21011,770.0040.610.00-176304
279.150.00-47731,780.0052.500.00-2039
289.130.00-2501,790.0044.220.00-24107
293.27-44.96-13.29%18511,800.0041.110.00-10923
279.280.00-264181,810.0052.400.00-438
272.190.00-141261,820.0050.600.00-2222
265.350.00-16561,830.0063.700.00-104111
257.710.00-16941,840.0067.000.00-2013
298.300.00-323921,850.0058.030.00-1458
244.420.00-10231,860.0054.700.00-2756
225.490.00-231,870.0063.640.00-1845
218.640.00-21011,880.0060.300.00-5101
211.340.00-14101,890.0069.590.00-1851
211.880.00-23881,900.0062.020.00-10637
214.960.00-4391,910.0073.900.00-3754
234.700.00-14651,920.0076.700.00-24
227.760.00-8171,930.00102.570.00-111
224.470.00-2171,940.0074.60-24.12-24.43%4106
187.040.00-27251,950.0076.240.00-535925
210.950.00-22251,960.0093.000.00-1111
197.240.00-671,970.00128.000.00-12
158.500.00-1261,980.0086.15-6.28-6.79%183208
188.950.00-241,990.0092.20-26.74-22.48%11
151.920.00-1709142,000.0092.58-7.52-7.51%21,593
144.200.00-1112,010.0099.70-4.37-4.20%284
70.100.00-332,020.00104.80-3.49-3.22%487
171.500.00-8132,030.00124.770.00-22
167.600.00-24372,040.00114.900.00-1436
127.70-18.94-12.92%11,8922,050.00113.60-6.36-5.30%4821,480
100.580.00-1391482,060.00134.800.00-14145
95.630.00-1591652,070.00138.970.00-236
112.050.00-1102,080.00140.800.00-16
128.200.00-63162,090.00149.360.00--4
100.55-20.48-16.92%5041,0262,100.00142.16-15.68-9.93%4496
99.700.00-1142,110.00158.900.00--4
88.350.00-20202,120.00166.060.00-1447
84.560.00-20362,130.00171.400.00--1
91.770.00-1122,140.00177.150.00--10
71.300.00-2094012,150.00170.29-13.01-7.10%210
49.200.00-12212,160.00189.460.00--7
60.300.00-1232,170.00195.780.00-1649
94.530.00-1112,180.00201.960.00-2010
64.200.00-35412,190.00208.430.00-128
66.63+5.33+8.69%1834,4512,200.00183.980.00-2104
58.700.00-401572,210.00207.300.00-25
50.600.00-15172,250.00257.320.00-24
42.91-14.58-25.36%3661862,300.00280.500.00-13
30.700.00-11,3102,350.00403.600.00--2
24.06-1.44-5.65%9,9331,5432,400.00357.400.00-25
18.500.00-12602,450.00369.200.00-13
20.300.00-36892,500.00436.000.00-45
10.200.00-31402,550.00583.200.00--1
9.300.00-15782,600.00629.700.00--1
10.850.00-2337112,650.00676.800.00--3
5.690.00-1,5203082,700.00723.800.00--1
3.140.00-10222,750.00771.200.00--10