Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,248.07-10.97 (-0.49%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Calls
September 27, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----1,880.000.350.00-33
-----1,895.001.000.00-10100
310.400.00--101,900.00-----
323.100.00--11,905.000.950.00-2033
308.700.00--41,910.002.480.00--10
296.100.00--31,915.00-----
-----1,925.000.560.00-313
294.000.00--11,935.00-----
283.400.00--11,940.001.000.00-1020
286.400.00--21,945.00-----
-----1,950.001.050.00-213
-----1,955.003.810.00-2539
-----1,960.000.07-4.05-98.30%125
-----1,965.003.560.00-8081
-----1,970.001.690.00-126
255.300.00--11,975.000.120.00-672
-----1,980.000.100.00-318
-----1,985.000.160.00-118
-----1,990.000.08-0.02-20.00%126
-----1,995.000.150.00-2629
244.100.00--12,000.001.620.00-116
-----2,005.000.370.00-5105
-----2,010.000.200.00-27131
-----2,015.002.210.00-1011
-----2,020.000.12-0.07-36.84%3115
-----2,025.003.020.00-101157
-----2,030.000.250.00-1141
-----2,035.001.210.00-625
-----2,040.001.670.00-733
-----2,045.000.340.00-616
-----2,050.000.400.00-541
-----2,055.000.520.00-1011
-----2,060.000.20-0.34-62.96%2643
-----2,065.000.17-0.30-63.83%922
-----2,070.000.19-0.20-51.28%7109
-----2,075.000.700.00-116
-----2,080.000.41-0.03-6.82%176
-----2,085.000.770.00-3053
-----2,090.000.25-0.29-53.70%1483
-----2,095.000.15-1.97-92.92%228
138.120.00--62,100.000.27-0.38-58.46%1349
-----2,105.000.31-1.81-85.38%548
-----2,110.000.36-0.34-48.57%135
-----2,115.000.30-0.40-57.14%1385
-----2,120.000.35-0.35-50.00%549
-----2,125.000.45-0.65-59.09%2106
-----2,130.000.34-1.29-79.14%360
-----2,135.001.100.00-1158
-----2,140.000.50-0.47-48.45%185
-----2,145.001.330.00-618
88.740.00-5202,150.000.47-0.78-62.40%436
-----2,155.000.60-0.75-55.56%132
-----2,160.000.62-1.06-63.10%1445
-----2,165.000.80-0.62-43.66%253
85.160.00-2142,170.001.02-0.73-41.71%642
-----2,175.000.80-0.90-52.94%3729
-----2,180.000.78-1.28-62.14%2820
-----2,185.000.95-1.26-57.01%4319
61.40+33.17+117.50%4132,190.001.17-1.38-54.12%11118
56.30-12.82-18.55%252,195.001.15-1.85-61.67%4424
51.10-5.95-10.43%5152,200.001.62-1.26-43.75%8157
50.75-1.90-3.61%2212,205.001.94-1.66-46.11%9835
-----2,210.002.36-2.03-46.24%4758
43.91-10.23-18.90%21492,215.002.54-1.98-43.81%5762
38.45-11.26-22.65%8342,220.003.47-2.03-36.91%4341
34.10-11.46-25.15%32502,225.003.75-2.34-38.42%25114
25.55-12.54-32.92%11482,230.003.46-4.34-55.64%2952
26.00-1.54-5.59%192,235.006.42-1.81-21.99%1628
22.30-8.26-27.03%24782,240.007.25-2.35-24.48%4855
20.20-8.80-30.34%11262,245.0010.900.00-3842
12.00-6.48-35.06%58582,250.0011.30-5.00-30.67%4823
9.20-9.50-50.80%48312,255.00-----
6.97-9.71-58.21%321522,260.00-----
7.32-6.76-48.01%21202,265.00-----
3.48-11.42-76.64%18702,270.0018.11-2.49-12.09%121
3.96-5.64-58.75%35832,275.00-----
1.72-5.25-75.32%4444522,280.00-----
1.80-2.94-62.03%57962,285.00-----
0.65-4.27-86.79%2692882,290.00-----
0.35-2.55-87.93%3772172,300.00-----
0.24-3.08-92.77%301392,305.00-----
0.20-1.13-84.96%411382,310.00-----
0.16-1.76-91.67%1671362,315.00-----
0.23-1.04-81.89%1081352,320.00-----
0.25-0.55-68.75%171562,325.00141.530.00-10
0.13-0.69-84.15%431242,330.00-----
0.14-0.36-72.00%6672,335.00-----
0.570.00-171002,340.00-----
0.570.00-5212,345.00-----
0.210.00-261122,350.00-----
0.200.00-2432,355.00137.600.00--2
0.140.00-21632,360.00-----
0.150.00-7762,365.00-----
0.220.00-11592,370.00151.200.00--1
0.090.00-2282,375.00155.500.00--1
0.150.00-1272,380.00-----
0.830.00--322,385.00-----
0.060.00-1212,390.00-----
0.370.00-20202,395.00175.000.00--1
0.090.00-462,400.00-----
0.080.00-4202,420.00-----
0.150.00-332,425.00-----
0.190.00-582,450.00-----
0.150.00--52,460.00-----
0.010.00-332,470.00-----
0.080.00--12,560.00-----