Canada markets open in 5 hours 6 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,774.85-65.45 (-3.56%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Calls
May 20, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
978.000.00-111,050.000.050.00-10
-----1,100.000.030.00-40
-----1,150.000.050.00-20
-----1,200.000.150.00-220
-----1,250.000.040.00-10
484.740.00-101,300.000.050.00-10
-----1,350.000.100.00-10
381.470.00-1001,400.000.100.00-10
549.560.00-111,450.000.070.00-100
281.570.00-1001,500.000.130.00-100
-----1,510.001.770.00--0
-----1,520.002.380.00--0
-----1,530.000.220.00-10
-----1,540.000.380.00-330
450.410.00-111,550.000.130.00-200
-----1,560.000.150.00-10
-----1,570.000.330.00-10
-----1,580.000.210.00-40
-----1,590.000.210.00-10
222.000.00-2001,600.000.300.00-230
-----1,610.000.200.00-50
-----1,620.000.250.00-50
-----1,630.000.400.00-40
-----1,640.000.320.00-50
143.300.00-101,650.000.580.00-530
-----1,660.000.840.00-410
62.550.00--01,670.001.050.00-690
125.400.00--01,680.001.550.00-190
113.170.00--01,690.002.100.00-300
138.660.00-401,700.002.400.00-2210
89.260.00--01,710.003.470.00-460
57.320.00-501,720.005.020.00-920
63.000.00-101,730.006.460.00-710
98.260.00-101,740.008.860.00-2450
34.000.00-14401,750.0011.650.00-4060
22.180.00-2401,765.0017.240.00-2200
18.680.00-8901,770.0019.030.00-1870
16.170.00-7801,775.0020.130.00-1610
13.800.00-1801,780.0022.550.00-990
12.520.00-4901,785.0025.090.00-470
8.700.00-10101,790.0032.470.00-1800
8.320.00-4401,795.0035.720.00-220
6.800.00-27901,800.0035.500.00-430
5.660.00-5901,805.0024.380.00-170
4.400.00-24801,810.0047.510.00-1030
4.970.00-4801,815.0034.700.00-390
2.790.00-1,41901,820.0057.400.00-1,4280
2.290.00-7901,825.0058.780.00-180
1.750.00-9601,830.0061.630.00-780
1.500.00-16801,835.0064.820.00-300
1.250.00-5801,840.0064.320.00-310
1.000.00-10401,845.0052.640.00-20
0.740.00-25901,850.0080.000.00-660
0.650.00-6101,855.0086.090.00-180
0.550.00-18601,860.0091.020.00-240
0.450.00-3801,865.0091.300.00-50
0.420.00-8901,870.0099.500.00-110
0.340.00-12601,875.00106.450.00-90
0.290.00-10901,880.0086.550.00-100
0.240.00-20601,885.00100.630.00-20
0.240.00-7501,890.0066.790.00-40
0.270.00-2401,895.0088.340.00-30
0.160.00-6101,900.00129.680.00-600
0.180.00-2701,905.00105.210.00-100
1.550.00-4801,910.00139.920.00-70
0.150.00-1101,915.0097.210.00-50
0.120.00-601,920.0083.700.00-200
0.150.00-3601,925.00136.620.00-60
0.100.00-1601,930.00149.880.00-60
0.130.00-1101,935.00165.650.00-10
0.100.00-1501,940.00170.650.00-10
0.250.00-601,945.00156.790.00-10
0.340.00-1,35501,950.00180.120.00-20
0.080.00-1001,955.00127.090.00-60
0.290.00-101,960.00165.570.00-70
0.300.00-101,965.00137.280.00-10
0.250.00-10201,970.00200.170.00-10
0.040.00-2001,975.00196.840.00-50
0.170.00-1,33401,980.00201.870.00-60
0.150.00-101,985.00242.000.00-10
0.150.00-501,990.00195.010.00-50
0.100.00-501,995.00223.900.00-210
0.150.00-902,000.00202.580.00-10
0.150.00-602,005.00270.620.00-10
0.100.00-102,010.00211.690.00-10
0.270.00-2102,015.00283.470.00-50
0.100.00-102,020.00312.360.00-1120
0.440.00-102,025.00240.570.00-20
0.070.00-102,030.00213.900.00-100
0.340.00-1002,035.00264.330.00-10
0.220.00-4002,040.00229.570.00-110
0.190.00-202,045.00211.590.00-440
0.060.00-1002,050.00252.520.00-10
0.130.00-302,055.00284.380.00-10
0.150.00-202,060.00268.350.00-100
4.700.00-502,065.00286.600.00-10
0.050.00-1002,070.00291.620.00-10
0.050.00-102,075.00180.200.00-20
0.050.00-102,080.00261.740.00-10
0.100.00-102,085.00198.480.00-10
0.100.00-102,090.00279.600.00-10
0.500.00-402,095.00251.520.00-200
0.050.00-102,100.00281.170.00-30
0.080.00-402,105.00124.530.00-60
0.150.00-402,110.00318.160.00-60
0.100.00-102,115.00176.790.00-40
0.080.00-102,120.00248.450.00-30
0.050.00-3402,125.00197.520.00-20
0.100.00-402,130.00222.530.00-10
0.080.00-302,135.00286.800.00-30
0.080.00-302,140.00334.250.00-10
0.080.00-302,145.00170.920.00-413
0.060.00-102,150.00344.150.00-20
0.050.00-202,155.00246.890.00-10
0.130.00-102,160.00389.740.00-40
0.100.00-1002,165.00-----
0.030.00-102,170.00361.840.00-10
0.050.00-102,175.00393.920.00-10
0.050.00-302,180.00356.520.00-20
0.100.00-502,185.00212.870.00-517
0.070.00-102,190.00388.760.00-10
0.080.00-102,195.00187.830.00-119
0.040.00-1502,200.00414.190.00-20
0.040.00-1402,205.00-----
0.100.00-302,210.00422.220.00-100
0.090.00-102,215.00338.010.00-10
0.110.00-202,220.00432.290.00-100
0.030.00-1502,225.00-----
0.060.00-202,230.00307.390.00-10
0.040.00-302,235.00-----
0.030.00-302,240.00449.820.00-10
0.040.00-3802,245.00-----
0.030.00-702,250.00471.110.00-70
0.090.00-202,255.00-----
0.030.00-702,260.00480.020.00-70
0.050.00-102,265.00-----
0.080.00-802,270.00477.080.00-80
0.050.00-102,275.00378.780.00-10
0.230.00-102,280.00481.470.00-20
0.780.00-102,285.00-----
0.070.00-202,290.00390.630.00-40
0.060.00-202,295.00291.200.00--1
0.050.00-402,300.00252.340.00-161
0.050.00-202,305.00-----
0.050.00-502,310.00-----
0.270.00-102,315.00-----
0.230.00-802,320.00298.680.00--3
0.030.00-302,325.00-----
0.020.00-502,330.00353.340.00--1
0.670.00-102,335.00357.960.00--1
0.060.00-102,340.00-----
0.550.00-202,345.00-----
0.050.00-102,350.00317.250.00-12036
0.170.00-302,355.00-----
0.240.00-502,360.00352.250.00--1
0.170.00-4002,365.00-----
0.420.00-562,370.00-----
0.100.00-122,375.00-----
0.370.00-572,380.00-----
0.060.00-102,385.00-----
0.040.00-102,400.00514.450.00-100
0.030.00-102,450.00394.770.00-300120
0.080.00-102,500.00393.770.00-150207
-----2,600.00681.990.00-100
0.100.00-10202,650.00526.920.00--0
0.250.00-552,700.00-----
0.100.00-10202,750.00-----
0.100.00--62,800.00-----
-----2,900.001,014.200.00-50
0.100.00--02,950.00-----
-----3,000.001,109.500.00-10
0.150.00--43,050.00-----