Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,001.22+40.41 (+2.06%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Calls
February 3, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----1,050.000.100.00--1
-----1,125.000.050.00-10
-----1,145.000.600.00--23
-----1,155.000.100.00--1
-----1,160.000.100.00--3
-----1,165.000.100.00-523
-----1,170.000.100.00--5
-----1,175.000.100.00--17
-----1,180.000.100.00--1
-----1,185.000.100.00--1
-----1,190.000.100.00--1
-----1,195.000.100.00-19
-----1,325.000.300.00--2
-----1,330.000.450.00-42
-----1,350.000.150.00-1253
-----1,365.000.520.00-42
-----1,375.001.100.00--11
-----1,380.000.320.00--5
-----1,390.000.370.00--10
-----1,400.001.870.00-255251
-----1,410.000.200.00-2345
-----1,420.000.200.00--5
-----1,430.000.200.00--20
-----1,440.000.200.00-515
-----1,450.000.170.00-1020
-----1,460.000.150.00-535
-----1,485.000.450.00-54
-----1,490.000.03-0.02-40.00%112
-----1,495.005.000.00--1
-----1,500.000.200.00-1338
-----1,505.000.400.00-563
-----1,510.000.03-0.37-92.50%1170
-----1,515.000.450.00-5167
-----1,520.001.670.00-1135
-----1,525.000.120.00-20130
-----1,530.000.150.00-20292
-----1,535.000.02-0.03-60.00%26241
-----1,540.000.05-0.02-28.57%31276
-----1,545.000.05-1.02-95.33%5180
-----1,550.000.040.00-13119
-----1,555.000.060.00-13174
-----1,560.000.050.00-389
-----1,565.000.870.00-380
-----1,570.000.02-0.06-75.00%8238
-----1,575.000.520.00-10351
-----1,580.000.03-0.05-62.50%73683
-----1,585.000.420.00-8307
-----1,590.000.03-0.05-62.50%75568
-----1,595.000.02-0.46-95.83%20221
-----1,600.000.04-0.27-87.10%30327
-----1,605.000.210.00-3107
-----1,610.000.200.00-11,584
-----1,615.000.03-0.33-91.67%25118
-----1,620.000.220.00-3120
-----1,625.000.03-0.19-86.36%2585
230.810.00-441,630.000.050.00-6259
-----1,635.000.060.00-1103,740
-----1,640.000.100.00-110146
-----1,645.001.100.00-565
-----1,650.000.03-0.03-50.00%397
-----1,655.000.200.00-562
-----1,660.000.720.00-148245
-----1,665.001.360.00-30122
-----1,670.000.750.00-177
201.520.00-201,675.000.400.00-263
-----1,680.000.080.00-290
-----1,685.000.050.00-2385
-----1,690.000.050.00-29214
-----1,695.000.250.00-354
174.070.00-221,700.000.07+0.02+40.00%31,509
-----1,705.001.690.00-763
163.920.00-121,710.000.400.00-664
-----1,715.001.250.00-281
108.300.00-111,720.002.39+1.99+497.50%13137
-----1,725.000.160.00-572,062
100.740.00-121,730.002.42+2.20+1,000.00%1363
145.920.00-441,735.000.220.00-5768
266.83+117.49+78.67%141,740.000.060.00-91431
136.270.00-451,745.000.03-0.08-72.73%353
123.230.00-2211,750.000.04-0.15-78.95%203,051
132.700.00-241,755.000.05-0.10-66.67%19
135.050.00-7141,760.000.05-0.13-72.22%1136
46.400.00--101,765.000.04-0.07-63.64%1564
83.240.00-7191,770.000.08+0.02+33.33%242,559
115.630.00-5141,775.000.07-0.01-12.50%81103
93.660.00-9191,780.000.09+0.01+12.50%5299
132.930.00-80791,785.000.01-0.09-90.00%351
171.960.00-181,790.000.05-0.04-44.44%8388
123.130.00-80771,795.000.05-0.34-87.18%28368
114.570.00-2341,800.000.05-0.05-50.00%32172
76.760.00-2231,805.000.08-0.05-38.46%5110
86.230.00-7491,810.000.05-0.11-68.75%698
81.900.00-311,815.000.05-0.15-75.00%33134
83.330.00-2221,820.000.05-0.13-72.22%2088
67.970.00-561,825.000.250.00-123143
95.530.00-7161,830.000.05-0.20-80.00%996
49.720.00-161,835.000.10-0.15-60.00%1158
121.860.00-21,3971,840.000.05-0.26-83.87%18361
72.100.00-131,845.000.400.00-4750
77.030.00-11101,850.000.05-0.33-86.84%99196
59.510.00-1241,855.000.05-0.40-88.89%1327
140.05+32.71+30.47%2521,860.000.08-0.42-84.00%1371
133.95+93.85+234.04%12,0051,865.000.20-0.35-63.64%1150
130.05+32.44+33.23%4681,870.000.08-0.57-87.69%17127
33.230.00-4211,875.000.05-0.75-93.75%1531
52.840.00-10561,880.000.17-0.53-75.71%3263
113.80+23.80+26.44%171,885.000.25-0.60-70.59%2356
107.61+29.29+37.40%13,2671,890.000.15-1.37-90.13%24388
46.000.00-1441,895.000.15-0.85-85.00%5165
87.14+16.20+22.84%32341,900.000.17-1.63-90.56%211320
81.68+6.36+8.44%1521,905.000.10-1.26-92.65%7889
76.10+7.28+10.58%311201,910.000.20-2.64-92.96%10498
78.00+21.25+37.44%112,0761,915.000.35-3.66-91.27%24139
80.30+37.40+87.18%1857,6341,920.000.26-3.82-93.63%760172
66.80+27.23+68.81%483721,925.000.45-4.48-90.87%667218
60.80+22.89+60.38%383,5941,930.000.42-5.88-93.33%35279
62.34+28.23+82.76%692031,935.00-----
51.70+20.61+66.29%982,2081,940.000.71-8.67-92.43%21338
52.69+24.73+88.45%1172461,945.001.05-9.18-89.74%58948
36.61+13.59+59.04%1614611,950.001.69-10.07-85.63%58379
39.20+17.35+79.41%1563781,955.003.16-11.60-78.59%35136
40.63+23.07+131.38%761311,960.004.86-13.17-73.04%46141
36.38+18.26+100.77%2075561,965.002.67-16.23-85.87%5549
26.84+14.27+113.52%1424,2851,970.00-----
27.09+16.31+151.30%4155371,975.006.20-18.41-74.81%446
21.37+10.26+92.35%2103011,980.00-----
18.00+10.74+147.93%1482901,985.009.47-26.53-73.69%6508
18.30+11.00+150.68%3324601,990.0011.57-57.09-83.15%4311
14.75+9.71+192.66%1594291,995.00-----
12.54+9.05+259.31%5525942,000.0015.59-16.02-50.68%4084
11.98+9.19+329.39%2492572,005.00-----
8.41+6.35+308.25%3022252,010.00-----
6.50+4.81+284.62%1392492,015.0026.38-70.19-72.68%11
5.31+2.56+93.09%2142352,020.00-----
4.64+3.38+268.25%1001062,025.00-----
3.60+2.80+350.00%1492482,030.0030.52-139.51-82.05%210
1.72+0.96+126.32%1021282,035.00-----
1.58+1.14+259.09%4003392,040.00179.730.00-1011
0.95+0.40+72.73%246172,045.00-----
0.84+0.51+154.55%871442,050.00-----
0.48-0.67-58.26%36512,055.00-----
0.45-0.72-61.54%214762,060.00-----
0.35+0.17+94.44%77562,065.00-----
0.35+0.10+40.00%163222,070.00-----
-----2,080.00212.340.00-11
0.12-0.10-45.45%1512,085.00-----
0.11-0.65-85.53%2552522,100.00-----
0.140.00-102,105.00-----
0.080.00-572,110.00-----
0.150.00-26282,115.00-----
-----2,120.00285.440.00-10
0.250.00--52,135.00-----
0.320.00--102,140.00-----
0.08-0.02-20.00%212,145.00-----
0.510.00-2502502,150.00246.140.00-40
0.170.00-222,170.00266.180.00-40