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 Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
-	-	-	-	-	1,050.00	0.10	0.00	-	-	1
-	-	-	-	-	1,125.00	0.05	0.00	-	1	0
-	-	-	-	-	1,145.00	0.60	0.00	-	-	23
-	-	-	-	-	1,155.00	0.10	0.00	-	-	1
-	-	-	-	-	1,160.00	0.10	0.00	-	-	3
-	-	-	-	-	1,165.00	0.10	0.00	-	5	23
-	-	-	-	-	1,170.00	0.10	0.00	-	-	5
-	-	-	-	-	1,175.00	0.10	0.00	-	-	17
-	-	-	-	-	1,180.00	0.10	0.00	-	-	1
-	-	-	-	-	1,185.00	0.10	0.00	-	-	1
-	-	-	-	-	1,190.00	0.10	0.00	-	-	1
-	-	-	-	-	1,195.00	0.10	0.00	-	1	9
-	-	-	-	-	1,325.00	0.30	0.00	-	-	2
-	-	-	-	-	1,330.00	0.45	0.00	-	4	2
-	-	-	-	-	1,350.00	0.15	0.00	-	1	253
-	-	-	-	-	1,365.00	0.52	0.00	-	4	2
-	-	-	-	-	1,375.00	1.10	0.00	-	-	11
-	-	-	-	-	1,380.00	0.32	0.00	-	-	5
-	-	-	-	-	1,390.00	0.37	0.00	-	-	10
-	-	-	-	-	1,400.00	1.87	0.00	-	255	251
-	-	-	-	-	1,410.00	0.20	0.00	-	23	45
-	-	-	-	-	1,420.00	0.20	0.00	-	-	5
-	-	-	-	-	1,430.00	0.20	0.00	-	-	20
-	-	-	-	-	1,440.00	0.20	0.00	-	5	15
-	-	-	-	-	1,450.00	0.17	0.00	-	10	20
-	-	-	-	-	1,460.00	0.15	0.00	-	5	35
-	-	-	-	-	1,485.00	0.45	0.00	-	5	4
-	-	-	-	-	1,490.00	0.03	-0.02	-40.00%	1	12
-	-	-	-	-	1,495.00	5.00	0.00	-	-	1
-	-	-	-	-	1,500.00	0.20	0.00	-	1	338
-	-	-	-	-	1,505.00	0.40	0.00	-	5	63
-	-	-	-	-	1,510.00	0.03	-0.37	-92.50%	1	170
-	-	-	-	-	1,515.00	0.45	0.00	-	5	167
-	-	-	-	-	1,520.00	1.67	0.00	-	1	135
-	-	-	-	-	1,525.00	0.12	0.00	-	20	130
-	-	-	-	-	1,530.00	0.15	0.00	-	20	292
-	-	-	-	-	1,535.00	0.02	-0.03	-60.00%	26	241
-	-	-	-	-	1,540.00	0.05	-0.02	-28.57%	31	276
-	-	-	-	-	1,545.00	0.05	-1.02	-95.33%	5	180
-	-	-	-	-	1,550.00	0.04	0.00	-	13	119
-	-	-	-	-	1,555.00	0.06	0.00	-	13	174
-	-	-	-	-	1,560.00	0.05	0.00	-	3	89
-	-	-	-	-	1,565.00	0.87	0.00	-	3	80
-	-	-	-	-	1,570.00	0.02	-0.06	-75.00%	8	238
-	-	-	-	-	1,575.00	0.52	0.00	-	10	351
-	-	-	-	-	1,580.00	0.03	-0.05	-62.50%	73	683
-	-	-	-	-	1,585.00	0.42	0.00	-	8	307
-	-	-	-	-	1,590.00	0.03	-0.05	-62.50%	75	568
-	-	-	-	-	1,595.00	0.02	-0.46	-95.83%	20	221
-	-	-	-	-	1,600.00	0.04	-0.27	-87.10%	30	327
-	-	-	-	-	1,605.00	0.21	0.00	-	3	107
-	-	-	-	-	1,610.00	0.20	0.00	-	1	1,584
-	-	-	-	-	1,615.00	0.03	-0.33	-91.67%	25	118
-	-	-	-	-	1,620.00	0.22	0.00	-	3	120
-	-	-	-	-	1,625.00	0.03	-0.19	-86.36%	25	85
230.81	0.00	-	4	4	1,630.00	0.05	0.00	-	6	259
-	-	-	-	-	1,635.00	0.06	0.00	-	110	3,740
-	-	-	-	-	1,640.00	0.10	0.00	-	110	146
-	-	-	-	-	1,645.00	1.10	0.00	-	5	65
-	-	-	-	-	1,650.00	0.03	-0.03	-50.00%	3	97
-	-	-	-	-	1,655.00	0.20	0.00	-	5	62
-	-	-	-	-	1,660.00	0.72	0.00	-	148	245
-	-	-	-	-	1,665.00	1.36	0.00	-	30	122
-	-	-	-	-	1,670.00	0.75	0.00	-	1	77
201.52	0.00	-	2	0	1,675.00	0.40	0.00	-	2	63
-	-	-	-	-	1,680.00	0.08	0.00	-	2	90
-	-	-	-	-	1,685.00	0.05	0.00	-	23	85
-	-	-	-	-	1,690.00	0.05	0.00	-	29	214
-	-	-	-	-	1,695.00	0.25	0.00	-	3	54
174.07	0.00	-	2	2	1,700.00	0.07	+0.02	+40.00%	3	1,509
-	-	-	-	-	1,705.00	1.69	0.00	-	7	63
163.92	0.00	-	1	2	1,710.00	0.40	0.00	-	6	64
-	-	-	-	-	1,715.00	1.25	0.00	-	2	81
108.30	0.00	-	1	1	1,720.00	2.39	+1.99	+497.50%	13	137
-	-	-	-	-	1,725.00	0.16	0.00	-	57	2,062
100.74	0.00	-	1	2	1,730.00	2.42	+2.20	+1,000.00%	13	63
145.92	0.00	-	4	4	1,735.00	0.22	0.00	-	57	68
266.83	+117.49	+78.67%	1	4	1,740.00	0.06	0.00	-	91	431
136.27	0.00	-	4	5	1,745.00	0.03	-0.08	-72.73%	3	53
123.23	0.00	-	2	21	1,750.00	0.04	-0.15	-78.95%	20	3,051
132.70	0.00	-	2	4	1,755.00	0.05	-0.10	-66.67%	1	9
135.05	0.00	-	7	14	1,760.00	0.05	-0.13	-72.22%	1	136
46.40	0.00	-	-	10	1,765.00	0.04	-0.07	-63.64%	15	64
83.24	0.00	-	7	19	1,770.00	0.08	+0.02	+33.33%	24	2,559
115.63	0.00	-	5	14	1,775.00	0.07	-0.01	-12.50%	81	103
93.66	0.00	-	9	19	1,780.00	0.09	+0.01	+12.50%	52	99
132.93	0.00	-	80	79	1,785.00	0.01	-0.09	-90.00%	3	51
171.96	0.00	-	1	8	1,790.00	0.05	-0.04	-44.44%	8	388
123.13	0.00	-	80	77	1,795.00	0.05	-0.34	-87.18%	28	368
114.57	0.00	-	2	34	1,800.00	0.05	-0.05	-50.00%	32	172
76.76	0.00	-	2	23	1,805.00	0.08	-0.05	-38.46%	5	110
86.23	0.00	-	7	49	1,810.00	0.05	-0.11	-68.75%	6	98
81.90	0.00	-	3	1	1,815.00	0.05	-0.15	-75.00%	33	134
83.33	0.00	-	2	22	1,820.00	0.05	-0.13	-72.22%	20	88
67.97	0.00	-	5	6	1,825.00	0.25	0.00	-	123	143
95.53	0.00	-	7	16	1,830.00	0.05	-0.20	-80.00%	9	96
49.72	0.00	-	1	6	1,835.00	0.10	-0.15	-60.00%	11	58
121.86	0.00	-	2	1,397	1,840.00	0.05	-0.26	-83.87%	18	361
72.10	0.00	-	1	3	1,845.00	0.40	0.00	-	47	50
77.03	0.00	-	11	10	1,850.00	0.05	-0.33	-86.84%	99	196
59.51	0.00	-	1	24	1,855.00	0.05	-0.40	-88.89%	13	27
140.05	+32.71	+30.47%	2	52	1,860.00	0.08	-0.42	-84.00%	13	71
133.95	+93.85	+234.04%	1	2,005	1,865.00	0.20	-0.35	-63.64%	11	50
130.05	+32.44	+33.23%	4	68	1,870.00	0.08	-0.57	-87.69%	17	127
33.23	0.00	-	4	21	1,875.00	0.05	-0.75	-93.75%	15	31
52.84	0.00	-	10	56	1,880.00	0.17	-0.53	-75.71%	32	63
113.80	+23.80	+26.44%	1	7	1,885.00	0.25	-0.60	-70.59%	23	56
107.61	+29.29	+37.40%	1	3,267	1,890.00	0.15	-1.37	-90.13%	24	388
46.00	0.00	-	1	44	1,895.00	0.15	-0.85	-85.00%	51	65
87.14	+16.20	+22.84%	3	234	1,900.00	0.17	-1.63	-90.56%	211	320
81.68	+6.36	+8.44%	1	52	1,905.00	0.10	-1.26	-92.65%	78	89
76.10	+7.28	+10.58%	31	120	1,910.00	0.20	-2.64	-92.96%	104	98
78.00	+21.25	+37.44%	11	2,076	1,915.00	0.35	-3.66	-91.27%	241	39
80.30	+37.40	+87.18%	185	7,634	1,920.00	0.26	-3.82	-93.63%	760	172
66.80	+27.23	+68.81%	48	372	1,925.00	0.45	-4.48	-90.87%	667	218
60.80	+22.89	+60.38%	38	3,594	1,930.00	0.42	-5.88	-93.33%	352	79
62.34	+28.23	+82.76%	69	203	1,935.00	-	-	-	-	-
51.70	+20.61	+66.29%	98	2,208	1,940.00	0.71	-8.67	-92.43%	213	38
52.69	+24.73	+88.45%	117	246	1,945.00	1.05	-9.18	-89.74%	589	48
36.61	+13.59	+59.04%	161	461	1,950.00	1.69	-10.07	-85.63%	583	79
39.20	+17.35	+79.41%	156	378	1,955.00	3.16	-11.60	-78.59%	351	36
40.63	+23.07	+131.38%	76	131	1,960.00	4.86	-13.17	-73.04%	461	41
36.38	+18.26	+100.77%	207	556	1,965.00	2.67	-16.23	-85.87%	55	49
26.84	+14.27	+113.52%	142	4,285	1,970.00	-	-	-	-	-
27.09	+16.31	+151.30%	415	537	1,975.00	6.20	-18.41	-74.81%	44	6
21.37	+10.26	+92.35%	210	301	1,980.00	-	-	-	-	-
18.00	+10.74	+147.93%	148	290	1,985.00	9.47	-26.53	-73.69%	650	8
18.30	+11.00	+150.68%	332	460	1,990.00	11.57	-57.09	-83.15%	43	11
14.75	+9.71	+192.66%	159	429	1,995.00	-	-	-	-	-
12.54	+9.05	+259.31%	552	594	2,000.00	15.59	-16.02	-50.68%	408	4
11.98	+9.19	+329.39%	249	257	2,005.00	-	-	-	-	-
8.41	+6.35	+308.25%	302	225	2,010.00	-	-	-	-	-
6.50	+4.81	+284.62%	139	249	2,015.00	26.38	-70.19	-72.68%	1	1
5.31	+2.56	+93.09%	214	235	2,020.00	-	-	-	-	-
4.64	+3.38	+268.25%	100	106	2,025.00	-	-	-	-	-
3.60	+2.80	+350.00%	149	248	2,030.00	30.52	-139.51	-82.05%	2	10
1.72	+0.96	+126.32%	102	128	2,035.00	-	-	-	-	-
1.58	+1.14	+259.09%	400	339	2,040.00	179.73	0.00	-	10	11
0.95	+0.40	+72.73%	246	17	2,045.00	-	-	-	-	-
0.84	+0.51	+154.55%	87	144	2,050.00	-	-	-	-	-
0.48	-0.67	-58.26%	36	51	2,055.00	-	-	-	-	-
0.45	-0.72	-61.54%	214	76	2,060.00	-	-	-	-	-
0.35	+0.17	+94.44%	77	56	2,065.00	-	-	-	-	-
0.35	+0.10	+40.00%	163	22	2,070.00	-	-	-	-	-
-	-	-	-	-	2,080.00	212.34	0.00	-	1	1
0.12	-0.10	-45.45%	15	1	2,085.00	-	-	-	-	-
0.11	-0.65	-85.53%	255	252	2,100.00	-	-	-	-	-
0.14	0.00	-	1	0	2,105.00	-	-	-	-	-
0.08	0.00	-	5	7	2,110.00	-	-	-	-	-
0.15	0.00	-	26	28	2,115.00	-	-	-	-	-
-	-	-	-	-	2,120.00	285.44	0.00	-	1	0
0.25	0.00	-	-	5	2,135.00	-	-	-	-	-
0.32	0.00	-	-	10	2,140.00	-	-	-	-	-
0.08	-0.02	-20.00%	2	1	2,145.00	-	-	-	-	-
0.51	0.00	-	250	250	2,150.00	246.14	0.00	-	4	0
0.17	0.00	-	2	2	2,170.00	266.18	0.00	-	4	0

S&P/TSX20,740.44-10.61(-0.05%)

S&P 5004,179.76+60.55(+1.47%)

DOW34,053.94-39.02(-0.11%)

CAD/USD0.7503-0.0008(-0.10%)

CRUDE OIL75.90+0.02(+0.03%)

BTC-CAD31,367.77-708.71(-2.21%)

Russell 2000 (^RUT)

S&P/TSX
20,740.44
-10.61(-0.05%)

S&P 500
4,179.76
+60.55(+1.47%)

DOW
34,053.94
-39.02(-0.11%)

CAD/USD
0.7503
-0.0008(-0.10%)

CRUDE OIL
75.90
+0.02(+0.03%)

BTC-CAD
31,367.77
-708.71(-2.21%)